{ "symbol": "RUNEUSDC", "fetched_at": "2026-04-23T05:16:22.600734", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.864, "high": 0.864, "low": 0.861, "close": 0.863, "volume": 40528.5, "close_time": 1761361199999, "quote_volume": 34947.9504, "trades": 206, "taker_buy_base": 29141.2, "taker_buy_quote": 25126.6891 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.862, "high": 0.863, "low": 0.86, "close": 0.86, "volume": 36376.0, "close_time": 1761364799999, "quote_volume": 31332.0113, "trades": 161, "taker_buy_base": 18010.3, "taker_buy_quote": 15516.027 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.861, "high": 0.863, "low": 0.859, "close": 0.86, "volume": 80764.2, "close_time": 1761368399999, "quote_volume": 69573.2371, "trades": 274, "taker_buy_base": 45245.6, "taker_buy_quote": 39000.1817 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.859, "high": 0.861, "low": 0.857, "close": 0.859, "volume": 80009.0, "close_time": 1761371999999, "quote_volume": 68749.1121, "trades": 378, "taker_buy_base": 49433.8, "taker_buy_quote": 42494.8048 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.86, "high": 0.862, "low": 0.859, "close": 0.86, "volume": 33622.9, "close_time": 1761375599999, "quote_volume": 28916.7015, "trades": 196, "taker_buy_base": 14869.0, "taker_buy_quote": 12787.0674 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.861, "high": 0.866, "low": 0.86, "close": 0.861, "volume": 64003.0, "close_time": 1761379199999, "quote_volume": 55214.2359, "trades": 260, "taker_buy_base": 30502.3, "taker_buy_quote": 26314.932 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.861, "high": 0.864, "low": 0.861, "close": 0.864, "volume": 26663.3, "close_time": 1761382799999, "quote_volume": 22995.2248, "trades": 140, "taker_buy_base": 15420.5, "taker_buy_quote": 13301.8313 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.864, "high": 0.865, "low": 0.859, "close": 0.859, "volume": 145397.8, "close_time": 1761386399999, "quote_volume": 125344.297, "trades": 504, "taker_buy_base": 89477.0, "taker_buy_quote": 77187.38 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.859, "high": 0.86, "low": 0.857, "close": 0.859, "volume": 72499.1, "close_time": 1761389999999, "quote_volume": 62254.2845, "trades": 367, "taker_buy_base": 45089.8, "taker_buy_quote": 38715.1052 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.859, "high": 0.862, "low": 0.859, "close": 0.86, "volume": 34609.2, "close_time": 1761393599999, "quote_volume": 29774.2952, "trades": 192, "taker_buy_base": 15401.6, "taker_buy_quote": 13252.1085 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.86, "high": 0.864, "low": 0.86, "close": 0.863, "volume": 44986.1, "close_time": 1761397199999, "quote_volume": 38771.6159, "trades": 169, "taker_buy_base": 22280.5, "taker_buy_quote": 19201.9825 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.863, "high": 0.863, "low": 0.859, "close": 0.86, "volume": 39894.7, "close_time": 1761400799999, "quote_volume": 34313.3151, "trades": 131, "taker_buy_base": 21439.1, "taker_buy_quote": 18439.4919 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.86, "high": 0.863, "low": 0.86, "close": 0.863, "volume": 49072.7, "close_time": 1761404399999, "quote_volume": 42269.6171, "trades": 169, "taker_buy_base": 17851.6, "taker_buy_quote": 15376.0276 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.862, "high": 0.862, "low": 0.859, "close": 0.86, "volume": 37445.6, "close_time": 1761407999999, "quote_volume": 32215.5501, "trades": 220, "taker_buy_base": 12696.1, "taker_buy_quote": 10924.3473 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.86, "high": 0.86, "low": 0.858, "close": 0.859, "volume": 45178.8, "close_time": 1761411599999, "quote_volume": 38810.2098, "trades": 151, "taker_buy_base": 17102.0, "taker_buy_quote": 14690.8635 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.86, "high": 0.86, "low": 0.857, "close": 0.857, "volume": 21487.3, "close_time": 1761415199999, "quote_volume": 18451.9242, "trades": 98, "taker_buy_base": 12019.9, "taker_buy_quote": 10321.9241 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.857, "high": 0.862, "low": 0.855, "close": 0.861, "volume": 99062.5, "close_time": 1761418799999, "quote_volume": 85065.7928, "trades": 268, "taker_buy_base": 52086.5, "taker_buy_quote": 44723.8709 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.86, "high": 0.867, "low": 0.86, "close": 0.861, "volume": 163189.0, "close_time": 1761422399999, "quote_volume": 140737.1996, "trades": 475, "taker_buy_base": 109078.4, "taker_buy_quote": 94068.1174 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.862, "high": 0.862, "low": 0.859, "close": 0.86, "volume": 21491.1, "close_time": 1761425999999, "quote_volume": 18499.4914, "trades": 81, "taker_buy_base": 7491.8, "taker_buy_quote": 6447.68 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.86, "high": 0.861, "low": 0.858, "close": 0.859, "volume": 121445.5, "close_time": 1761429599999, "quote_volume": 104381.4892, "trades": 320, "taker_buy_base": 78888.9, "taker_buy_quote": 67812.814 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.858, "high": 0.862, "low": 0.857, "close": 0.861, "volume": 137027.8, "close_time": 1761433199999, "quote_volume": 117816.7244, "trades": 538, "taker_buy_base": 81465.6, "taker_buy_quote": 70066.1738 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.86, "high": 0.865, "low": 0.86, "close": 0.862, "volume": 168347.4, "close_time": 1761436799999, "quote_volume": 145401.783, "trades": 515, "taker_buy_base": 113836.9, "taker_buy_quote": 98344.9369 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.862, "high": 0.871, "low": 0.861, "close": 0.866, "volume": 186358.2, "close_time": 1761440399999, "quote_volume": 161442.3192, "trades": 602, "taker_buy_base": 73444.4, "taker_buy_quote": 63731.6583 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.866, "high": 0.868, "low": 0.859, "close": 0.864, "volume": 177423.6, "close_time": 1761443999999, "quote_volume": 153103.7001, "trades": 538, "taker_buy_base": 105895.1, "taker_buy_quote": 91392.5349 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.863, "high": 0.864, "low": 0.86, "close": 0.861, "volume": 77825.6, "close_time": 1761447599999, "quote_volume": 67131.4515, "trades": 197, "taker_buy_base": 44011.0, "taker_buy_quote": 37973.6385 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.86, "high": 0.862, "low": 0.86, "close": 0.861, "volume": 17605.9, "close_time": 1761451199999, "quote_volume": 15158.7039, "trades": 45, "taker_buy_base": 7893.4, "taker_buy_quote": 6794.9986 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.861, "high": 0.863, "low": 0.861, "close": 0.862, "volume": 8782.9, "close_time": 1761454799999, "quote_volume": 7571.9677, "trades": 43, "taker_buy_base": 3539.0, "taker_buy_quote": 3050.6662 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.862, "high": 0.866, "low": 0.861, "close": 0.865, "volume": 49146.3, "close_time": 1761458399999, "quote_volume": 42446.4885, "trades": 182, "taker_buy_base": 13425.9, "taker_buy_quote": 11591.8153 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.865, "high": 0.87, "low": 0.863, "close": 0.868, "volume": 146038.6, "close_time": 1761461999999, "quote_volume": 126597.2302, "trades": 540, "taker_buy_base": 65302.7, "taker_buy_quote": 56623.9939 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.868, "high": 0.87, "low": 0.866, "close": 0.869, "volume": 59578.1, "close_time": 1761465599999, "quote_volume": 51701.5018, "trades": 295, "taker_buy_base": 33573.2, "taker_buy_quote": 29142.1412 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.869, "high": 0.874, "low": 0.869, "close": 0.873, "volume": 76778.8, "close_time": 1761469199999, "quote_volume": 66914.8052, "trades": 302, "taker_buy_base": 32907.0, "taker_buy_quote": 28686.5631 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.874, "high": 0.885, "low": 0.874, "close": 0.885, "volume": 252305.3, "close_time": 1761472799999, "quote_volume": 221809.1164, "trades": 960, "taker_buy_base": 111842.4, "taker_buy_quote": 98391.6094 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.885, "high": 0.885, "low": 0.881, "close": 0.884, "volume": 51481.5, "close_time": 1761476399999, "quote_volume": 45452.2013, "trades": 223, "taker_buy_base": 26081.3, "taker_buy_quote": 23027.4947 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.884, "high": 0.891, "low": 0.883, "close": 0.89, "volume": 68383.6, "close_time": 1761479999999, "quote_volume": 60697.8488, "trades": 269, "taker_buy_base": 36937.8, "taker_buy_quote": 32786.532 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.89, "high": 0.893, "low": 0.886, "close": 0.889, "volume": 201944.0, "close_time": 1761483599999, "quote_volume": 179792.4601, "trades": 682, "taker_buy_base": 143405.1, "taker_buy_quote": 127705.2699 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.888, "high": 0.892, "low": 0.886, "close": 0.891, "volume": 20965.6, "close_time": 1761487199999, "quote_volume": 18632.9342, "trades": 73, "taker_buy_base": 6708.6, "taker_buy_quote": 5965.6552 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.891, "high": 0.892, "low": 0.887, "close": 0.889, "volume": 63223.3, "close_time": 1761490799999, "quote_volume": 56236.9566, "trades": 225, "taker_buy_base": 46689.2, "taker_buy_quote": 41534.3308 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.889, "high": 0.894, "low": 0.887, "close": 0.894, "volume": 190949.1, "close_time": 1761494399999, "quote_volume": 170004.483, "trades": 646, "taker_buy_base": 61376.4, "taker_buy_quote": 54721.0134 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.892, "high": 0.924, "low": 0.889, "close": 0.921, "volume": 961469.6, "close_time": 1761497999999, "quote_volume": 873534.3683, "trades": 2821, "taker_buy_base": 453476.3, "taker_buy_quote": 411994.0355 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.922, "high": 0.949, "low": 0.921, "close": 0.944, "volume": 854473.3, "close_time": 1761501599999, "quote_volume": 798136.3073, "trades": 3077, "taker_buy_base": 337568.1, "taker_buy_quote": 315253.9804 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.944, "high": 0.953, "low": 0.92, "close": 0.925, "volume": 872754.9, "close_time": 1761505199999, "quote_volume": 812472.0809, "trades": 2831, "taker_buy_base": 510767.4, "taker_buy_quote": 475271.0393 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.925, "high": 0.931, "low": 0.924, "close": 0.927, "volume": 149103.5, "close_time": 1761508799999, "quote_volume": 138102.6165, "trades": 648, "taker_buy_base": 52668.5, "taker_buy_quote": 48793.701 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.927, "high": 0.943, "low": 0.924, "close": 0.937, "volume": 432240.7, "close_time": 1761512399999, "quote_volume": 403500.5389, "trades": 1629, "taker_buy_base": 182191.2, "taker_buy_quote": 169949.9797 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.938, "high": 0.939, "low": 0.93, "close": 0.936, "volume": 251426.2, "close_time": 1761515999999, "quote_volume": 234883.6927, "trades": 863, "taker_buy_base": 162672.0, "taker_buy_quote": 152006.6326 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.936, "high": 0.946, "low": 0.924, "close": 0.93, "volume": 623821.7, "close_time": 1761519599999, "quote_volume": 583502.7967, "trades": 2019, "taker_buy_base": 369288.7, "taker_buy_quote": 345380.7774 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.931, "high": 0.935, "low": 0.928, "close": 0.93, "volume": 151226.7, "close_time": 1761523199999, "quote_volume": 140793.5768, "trades": 547, "taker_buy_base": 71546.7, "taker_buy_quote": 66605.766 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.93, "high": 0.935, "low": 0.928, "close": 0.933, "volume": 97894.9, "close_time": 1761526799999, "quote_volume": 91247.1918, "trades": 348, "taker_buy_base": 51544.4, "taker_buy_quote": 48039.0899 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.932, "high": 0.935, "low": 0.931, "close": 0.935, "volume": 62188.8, "close_time": 1761530399999, "quote_volume": 58075.0512, "trades": 232, "taker_buy_base": 37792.9, "taker_buy_quote": 35292.3966 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.935, "high": 0.938, "low": 0.931, "close": 0.933, "volume": 64761.6, "close_time": 1761533999999, "quote_volume": 60483.0344, "trades": 235, "taker_buy_base": 32769.2, "taker_buy_quote": 30596.6137 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.933, "high": 0.934, "low": 0.928, "close": 0.929, "volume": 89377.7, "close_time": 1761537599999, "quote_volume": 83267.1823, "trades": 316, "taker_buy_base": 39893.6, "taker_buy_quote": 37162.6519 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.929, "high": 0.931, "low": 0.929, "close": 0.929, "volume": 48852.2, "close_time": 1761541199999, "quote_volume": 45447.6756, "trades": 237, "taker_buy_base": 25098.1, "taker_buy_quote": 23345.4939 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.929, "high": 0.933, "low": 0.924, "close": 0.926, "volume": 358133.1, "close_time": 1761544799999, "quote_volume": 332339.2328, "trades": 1202, "taker_buy_base": 197153.4, "taker_buy_quote": 182909.4872 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.926, "high": 0.927, "low": 0.92, "close": 0.926, "volume": 154978.1, "close_time": 1761548399999, "quote_volume": 142996.1289, "trades": 543, "taker_buy_base": 94409.4, "taker_buy_quote": 87103.2035 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.925, "high": 0.928, "low": 0.917, "close": 0.922, "volume": 126301.6, "close_time": 1761551999999, "quote_volume": 116364.8954, "trades": 488, "taker_buy_base": 67552.2, "taker_buy_quote": 62209.8224 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.923, "high": 0.923, "low": 0.916, "close": 0.918, "volume": 84833.5, "close_time": 1761555599999, "quote_volume": 78043.61, "trades": 338, "taker_buy_base": 38491.3, "taker_buy_quote": 35410.9726 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.919, "high": 0.919, "low": 0.911, "close": 0.913, "volume": 72471.6, "close_time": 1761559199999, "quote_volume": 66259.4873, "trades": 297, "taker_buy_base": 42811.3, "taker_buy_quote": 39138.3676 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.913, "high": 0.914, "low": 0.909, "close": 0.911, "volume": 64280.5, "close_time": 1761562799999, "quote_volume": 58625.8041, "trades": 238, "taker_buy_base": 38746.0, "taker_buy_quote": 35344.013 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.911, "high": 0.913, "low": 0.907, "close": 0.912, "volume": 71992.8, "close_time": 1761566399999, "quote_volume": 65531.0514, "trades": 218, "taker_buy_base": 41474.8, "taker_buy_quote": 37749.9348 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.912, "high": 0.913, "low": 0.906, "close": 0.907, "volume": 67229.9, "close_time": 1761569999999, "quote_volume": 61090.1636, "trades": 218, "taker_buy_base": 21084.1, "taker_buy_quote": 19170.6466 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.906, "high": 0.911, "low": 0.899, "close": 0.906, "volume": 240173.2, "close_time": 1761573599999, "quote_volume": 217526.4871, "trades": 701, "taker_buy_base": 123950.1, "taker_buy_quote": 112243.4692 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.906, "high": 0.906, "low": 0.898, "close": 0.901, "volume": 110532.0, "close_time": 1761577199999, "quote_volume": 99549.8443, "trades": 467, "taker_buy_base": 56385.3, "taker_buy_quote": 50771.4477 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.9, "high": 0.905, "low": 0.899, "close": 0.902, "volume": 99702.4, "close_time": 1761580799999, "quote_volume": 89962.8482, "trades": 510, "taker_buy_base": 51965.2, "taker_buy_quote": 46895.549 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.902, "high": 0.913, "low": 0.902, "close": 0.911, "volume": 123851.1, "close_time": 1761584399999, "quote_volume": 112409.5129, "trades": 646, "taker_buy_base": 66627.9, "taker_buy_quote": 60405.5614 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.911, "high": 0.914, "low": 0.91, "close": 0.912, "volume": 130833.4, "close_time": 1761587999999, "quote_volume": 119244.603, "trades": 510, "taker_buy_base": 60492.7, "taker_buy_quote": 55147.0323 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.911, "high": 0.915, "low": 0.907, "close": 0.91, "volume": 171159.6, "close_time": 1761591599999, "quote_volume": 155951.0296, "trades": 686, "taker_buy_base": 113970.1, "taker_buy_quote": 103876.461 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.91, "high": 0.911, "low": 0.904, "close": 0.904, "volume": 124992.5, "close_time": 1761595199999, "quote_volume": 113355.0885, "trades": 524, "taker_buy_base": 69470.7, "taker_buy_quote": 63045.9058 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.904, "high": 0.904, "low": 0.898, "close": 0.899, "volume": 238802.9, "close_time": 1761598799999, "quote_volume": 215000.4099, "trades": 1036, "taker_buy_base": 100822.9, "taker_buy_quote": 90830.3558 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.898, "high": 0.902, "low": 0.891, "close": 0.896, "volume": 309525.7, "close_time": 1761602399999, "quote_volume": 277490.1508, "trades": 810, "taker_buy_base": 171720.1, "taker_buy_quote": 153895.3818 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.895, "high": 0.898, "low": 0.89, "close": 0.891, "volume": 103266.8, "close_time": 1761605999999, "quote_volume": 92351.4389, "trades": 354, "taker_buy_base": 64712.9, "taker_buy_quote": 57854.9738 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.89, "high": 0.892, "low": 0.886, "close": 0.89, "volume": 77076.9, "close_time": 1761609599999, "quote_volume": 68516.7038, "trades": 331, "taker_buy_base": 40923.1, "taker_buy_quote": 36380.662 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.89, "high": 0.894, "low": 0.886, "close": 0.889, "volume": 72451.5, "close_time": 1761613199999, "quote_volume": 64487.1474, "trades": 282, "taker_buy_base": 40663.1, "taker_buy_quote": 36172.9562 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.889, "high": 0.893, "low": 0.889, "close": 0.891, "volume": 64319.0, "close_time": 1761616799999, "quote_volume": 57305.3327, "trades": 314, "taker_buy_base": 25089.5, "taker_buy_quote": 22356.3754 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.892, "high": 0.893, "low": 0.881, "close": 0.886, "volume": 140958.2, "close_time": 1761620399999, "quote_volume": 124957.8841, "trades": 483, "taker_buy_base": 69098.9, "taker_buy_quote": 61247.0005 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.885, "high": 0.887, "low": 0.882, "close": 0.886, "volume": 108989.9, "close_time": 1761623999999, "quote_volume": 96374.7191, "trades": 416, "taker_buy_base": 66994.7, "taker_buy_quote": 59255.1036 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.884, "high": 0.889, "low": 0.883, "close": 0.888, "volume": 69922.8, "close_time": 1761627599999, "quote_volume": 61898.2373, "trades": 262, "taker_buy_base": 25026.2, "taker_buy_quote": 22150.4776 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.887, "high": 0.888, "low": 0.878, "close": 0.879, "volume": 142054.3, "close_time": 1761631199999, "quote_volume": 125379.2949, "trades": 417, "taker_buy_base": 93054.6, "taker_buy_quote": 82073.0548 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.878, "high": 0.892, "low": 0.878, "close": 0.892, "volume": 208958.3, "close_time": 1761634799999, "quote_volume": 185271.5591, "trades": 558, "taker_buy_base": 61737.5, "taker_buy_quote": 54700.905 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.892, "high": 0.894, "low": 0.886, "close": 0.887, "volume": 128270.6, "close_time": 1761638399999, "quote_volume": 114054.1181, "trades": 417, "taker_buy_base": 79896.1, "taker_buy_quote": 71027.9413 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.888, "high": 0.893, "low": 0.887, "close": 0.89, "volume": 99668.4, "close_time": 1761641999999, "quote_volume": 88712.4484, "trades": 271, "taker_buy_base": 33424.1, "taker_buy_quote": 29771.0188 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.891, "high": 0.892, "low": 0.886, "close": 0.889, "volume": 69793.9, "close_time": 1761645599999, "quote_volume": 62048.1987, "trades": 246, "taker_buy_base": 39975.0, "taker_buy_quote": 35524.9035 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.889, "high": 0.889, "low": 0.884, "close": 0.886, "volume": 42569.7, "close_time": 1761649199999, "quote_volume": 37731.16, "trades": 125, "taker_buy_base": 23686.2, "taker_buy_quote": 20995.8869 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.887, "high": 0.888, "low": 0.884, "close": 0.885, "volume": 43505.5, "close_time": 1761652799999, "quote_volume": 38573.5056, "trades": 117, "taker_buy_base": 18390.3, "taker_buy_quote": 16303.2194 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.884, "high": 0.889, "low": 0.882, "close": 0.888, "volume": 80898.6, "close_time": 1761656399999, "quote_volume": 71585.0629, "trades": 252, "taker_buy_base": 35358.3, "taker_buy_quote": 31263.5756 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.888, "high": 0.898, "low": 0.888, "close": 0.896, "volume": 317737.8, "close_time": 1761659999999, "quote_volume": 284073.9093, "trades": 818, "taker_buy_base": 143469.7, "taker_buy_quote": 128250.2882 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.895, "high": 0.9, "low": 0.87, "close": 0.885, "volume": 643120.4, "close_time": 1761663599999, "quote_volume": 569312.358, "trades": 1687, "taker_buy_base": 392263.9, "taker_buy_quote": 347381.9296 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.885, "high": 0.887, "low": 0.879, "close": 0.882, "volume": 204651.5, "close_time": 1761667199999, "quote_volume": 180805.6858, "trades": 545, "taker_buy_base": 95833.8, "taker_buy_quote": 84625.6378 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.881, "high": 0.892, "low": 0.879, "close": 0.89, "volume": 187987.7, "close_time": 1761670799999, "quote_volume": 166728.0736, "trades": 459, "taker_buy_base": 69450.4, "taker_buy_quote": 61499.6365 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.891, "high": 0.892, "low": 0.887, "close": 0.888, "volume": 156277.9, "close_time": 1761674399999, "quote_volume": 139062.7696, "trades": 455, "taker_buy_base": 92498.1, "taker_buy_quote": 82289.345 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.887, "high": 0.889, "low": 0.88, "close": 0.882, "volume": 103602.8, "close_time": 1761677999999, "quote_volume": 91615.3614, "trades": 251, "taker_buy_base": 59934.5, "taker_buy_quote": 52996.7955 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.883, "high": 0.883, "low": 0.862, "close": 0.865, "volume": 298765.9, "close_time": 1761681599999, "quote_volume": 260394.3005, "trades": 726, "taker_buy_base": 148577.4, "taker_buy_quote": 129627.2475 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.865, "high": 0.865, "low": 0.85, "close": 0.855, "volume": 761098.8, "close_time": 1761685199999, "quote_volume": 653185.4324, "trades": 1486, "taker_buy_base": 341539.4, "taker_buy_quote": 292994.6132 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.854, "high": 0.943, "low": 0.844, "close": 0.86, "volume": 884120.2, "close_time": 1761688799999, "quote_volume": 759196.7228, "trades": 2125, "taker_buy_base": 424899.5, "taker_buy_quote": 365104.9165 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.86, "high": 0.87, "low": 0.858, "close": 0.868, "volume": 136085.6, "close_time": 1761692399999, "quote_volume": 117637.9921, "trades": 350, "taker_buy_base": 57075.7, "taker_buy_quote": 49240.8032 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.868, "high": 0.868, "low": 0.862, "close": 0.862, "volume": 109738.3, "close_time": 1761695999999, "quote_volume": 94847.1699, "trades": 316, "taker_buy_base": 46619.3, "taker_buy_quote": 40278.4036 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.861, "high": 0.863, "low": 0.859, "close": 0.86, "volume": 57976.6, "close_time": 1761699599999, "quote_volume": 49919.6508, "trades": 220, "taker_buy_base": 32588.0, "taker_buy_quote": 28058.5636 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.859, "high": 0.864, "low": 0.859, "close": 0.861, "volume": 82256.8, "close_time": 1761703199999, "quote_volume": 70775.027, "trades": 250, "taker_buy_base": 35348.7, "taker_buy_quote": 30402.0558 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.861, "high": 0.862, "low": 0.859, "close": 0.861, "volume": 39891.3, "close_time": 1761706799999, "quote_volume": 34333.7989, "trades": 151, "taker_buy_base": 25727.3, "taker_buy_quote": 22142.373 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.861, "high": 0.862, "low": 0.858, "close": 0.862, "volume": 49981.2, "close_time": 1761710399999, "quote_volume": 42995.8141, "trades": 175, "taker_buy_base": 26971.2, "taker_buy_quote": 23201.263 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.861, "high": 0.867, "low": 0.861, "close": 0.865, "volume": 56246.9, "close_time": 1761713999999, "quote_volume": 48604.3662, "trades": 197, "taker_buy_base": 22893.0, "taker_buy_quote": 19776.1887 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.865, "high": 0.869, "low": 0.864, "close": 0.868, "volume": 75086.1, "close_time": 1761717599999, "quote_volume": 65142.5733, "trades": 266, "taker_buy_base": 30670.2, "taker_buy_quote": 26601.5866 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.868, "high": 0.874, "low": 0.868, "close": 0.873, "volume": 165402.9, "close_time": 1761721199999, "quote_volume": 144049.3209, "trades": 596, "taker_buy_base": 63408.3, "taker_buy_quote": 55268.5786 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.872, "high": 0.88, "low": 0.872, "close": 0.876, "volume": 221358.0, "close_time": 1761724799999, "quote_volume": 194079.7058, "trades": 940, "taker_buy_base": 95599.8, "taker_buy_quote": 83861.9464 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.878, "high": 0.88, "low": 0.875, "close": 0.877, "volume": 90422.1, "close_time": 1761728399999, "quote_volume": 79363.9367, "trades": 451, "taker_buy_base": 46193.3, "taker_buy_quote": 40556.2706 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.877, "high": 0.883, "low": 0.875, "close": 0.882, "volume": 77563.8, "close_time": 1761731999999, "quote_volume": 68217.2227, "trades": 328, "taker_buy_base": 39356.5, "taker_buy_quote": 34618.1522 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.882, "high": 0.89, "low": 0.876, "close": 0.878, "volume": 298384.7, "close_time": 1761735599999, "quote_volume": 263403.0209, "trades": 1138, "taker_buy_base": 152650.7, "taker_buy_quote": 134726.0276 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.877, "high": 0.881, "low": 0.877, "close": 0.879, "volume": 61405.6, "close_time": 1761739199999, "quote_volume": 53977.8581, "trades": 247, "taker_buy_base": 31236.0, "taker_buy_quote": 27462.3576 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.88, "high": 0.881, "low": 0.879, "close": 0.88, "volume": 30922.3, "close_time": 1761742799999, "quote_volume": 27206.7836, "trades": 131, "taker_buy_base": 15637.9, "taker_buy_quote": 13762.9674 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.881, "high": 0.884, "low": 0.876, "close": 0.878, "volume": 98398.0, "close_time": 1761746399999, "quote_volume": 86522.8629, "trades": 298, "taker_buy_base": 60196.8, "taker_buy_quote": 52932.6382 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.878, "high": 0.878, "low": 0.872, "close": 0.875, "volume": 105828.4, "close_time": 1761749999999, "quote_volume": 92508.8502, "trades": 430, "taker_buy_base": 65834.8, "taker_buy_quote": 57549.385 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.874, "high": 0.877, "low": 0.865, "close": 0.869, "volume": 267268.5, "close_time": 1761753599999, "quote_volume": 232646.4466, "trades": 944, "taker_buy_base": 91724.5, "taker_buy_quote": 79932.656 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.868, "high": 0.874, "low": 0.867, "close": 0.872, "volume": 91595.9, "close_time": 1761757199999, "quote_volume": 79739.4197, "trades": 521, "taker_buy_base": 55201.9, "taker_buy_quote": 48040.9422 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.872, "high": 0.888, "low": 0.872, "close": 0.888, "volume": 331200.2, "close_time": 1761760799999, "quote_volume": 292114.5874, "trades": 1362, "taker_buy_base": 140292.6, "taker_buy_quote": 123783.8805 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.888, "high": 0.889, "low": 0.855, "close": 0.877, "volume": 948253.2, "close_time": 1761764399999, "quote_volume": 827928.8835, "trades": 3132, "taker_buy_base": 485420.9, "taker_buy_quote": 423452.6883 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.877, "high": 0.883, "low": 0.873, "close": 0.878, "volume": 352840.0, "close_time": 1761767999999, "quote_volume": 310029.2695, "trades": 1317, "taker_buy_base": 136755.4, "taker_buy_quote": 120099.6534 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.879, "high": 0.894, "low": 0.877, "close": 0.891, "volume": 330711.1, "close_time": 1761771599999, "quote_volume": 292576.5344, "trades": 1185, "taker_buy_base": 180878.3, "taker_buy_quote": 160110.5808 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.891, "high": 0.891, "low": 0.875, "close": 0.883, "volume": 486986.7, "close_time": 1761775199999, "quote_volume": 429793.6047, "trades": 1496, "taker_buy_base": 323105.1, "taker_buy_quote": 285133.529 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.882, "high": 0.883, "low": 0.88, "close": 0.88, "volume": 48596.7, "close_time": 1761778799999, "quote_volume": 42842.5172, "trades": 155, "taker_buy_base": 22701.7, "taker_buy_quote": 20017.2932 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.88, "high": 0.88, "low": 0.868, "close": 0.871, "volume": 201615.8, "close_time": 1761782399999, "quote_volume": 175894.6722, "trades": 608, "taker_buy_base": 106132.0, "taker_buy_quote": 92572.5622 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.87, "high": 0.876, "low": 0.865, "close": 0.875, "volume": 296916.8, "close_time": 1761785999999, "quote_volume": 258576.4526, "trades": 818, "taker_buy_base": 170727.7, "taker_buy_quote": 148643.5092 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.874, "high": 0.876, "low": 0.871, "close": 0.874, "volume": 123569.9, "close_time": 1761789599999, "quote_volume": 107929.2189, "trades": 413, "taker_buy_base": 60778.3, "taker_buy_quote": 53073.6294 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.873, "high": 0.877, "low": 0.873, "close": 0.876, "volume": 38261.0, "close_time": 1761793199999, "quote_volume": 33485.4229, "trades": 174, "taker_buy_base": 19522.7, "taker_buy_quote": 17085.3203 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.876, "high": 0.876, "low": 0.872, "close": 0.874, "volume": 103557.5, "close_time": 1761796799999, "quote_volume": 90560.1502, "trades": 308, "taker_buy_base": 58032.9, "taker_buy_quote": 50744.6601 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.874, "high": 0.874, "low": 0.851, "close": 0.858, "volume": 569964.2, "close_time": 1761800399999, "quote_volume": 491325.4089, "trades": 1831, "taker_buy_base": 292191.4, "taker_buy_quote": 251961.8644 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.858, "high": 0.873, "low": 0.857, "close": 0.873, "volume": 235234.9, "close_time": 1761803999999, "quote_volume": 203376.5651, "trades": 618, "taker_buy_base": 124521.2, "taker_buy_quote": 107471.2932 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.872, "high": 0.875, "low": 0.87, "close": 0.873, "volume": 67074.9, "close_time": 1761807599999, "quote_volume": 58499.9189, "trades": 236, "taker_buy_base": 30848.1, "taker_buy_quote": 26903.0246 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.873, "high": 0.88, "low": 0.872, "close": 0.878, "volume": 130470.6, "close_time": 1761811199999, "quote_volume": 114377.5497, "trades": 521, "taker_buy_base": 61407.9, "taker_buy_quote": 53833.2572 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.878, "high": 0.879, "low": 0.873, "close": 0.874, "volume": 108300.9, "close_time": 1761814799999, "quote_volume": 94900.1801, "trades": 361, "taker_buy_base": 62684.2, "taker_buy_quote": 54932.0786 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.873, "high": 0.876, "low": 0.867, "close": 0.868, "volume": 121656.8, "close_time": 1761818399999, "quote_volume": 105889.2674, "trades": 354, "taker_buy_base": 67497.9, "taker_buy_quote": 58813.3767 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.867, "high": 0.869, "low": 0.863, "close": 0.865, "volume": 124551.6, "close_time": 1761821999999, "quote_volume": 107899.4754, "trades": 405, "taker_buy_base": 86027.3, "taker_buy_quote": 74541.5463 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.864, "high": 0.866, "low": 0.861, "close": 0.861, "volume": 174321.4, "close_time": 1761825599999, "quote_volume": 150532.8434, "trades": 523, "taker_buy_base": 84874.7, "taker_buy_quote": 73320.5493 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.862, "high": 0.862, "low": 0.842, "close": 0.847, "volume": 299669.7, "close_time": 1761829199999, "quote_volume": 254598.4655, "trades": 848, "taker_buy_base": 165167.6, "taker_buy_quote": 140343.1836 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.846, "high": 0.849, "low": 0.833, "close": 0.835, "volume": 341145.0, "close_time": 1761832799999, "quote_volume": 286469.7996, "trades": 868, "taker_buy_base": 151820.0, "taker_buy_quote": 127602.472 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.835, "high": 0.842, "low": 0.835, "close": 0.84, "volume": 158463.8, "close_time": 1761836399999, "quote_volume": 132825.7569, "trades": 552, "taker_buy_base": 74430.3, "taker_buy_quote": 62369.8595 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.84, "high": 0.841, "low": 0.828, "close": 0.831, "volume": 134856.4, "close_time": 1761839999999, "quote_volume": 112485.0042, "trades": 363, "taker_buy_base": 88357.0, "taker_buy_quote": 73752.2626 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.83, "high": 0.836, "low": 0.828, "close": 0.832, "volume": 92525.2, "close_time": 1761843599999, "quote_volume": 77003.1715, "trades": 284, "taker_buy_base": 59284.2, "taker_buy_quote": 49336.72 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.832, "high": 0.832, "low": 0.818, "close": 0.825, "volume": 448924.5, "close_time": 1761847199999, "quote_volume": 370007.6947, "trades": 1128, "taker_buy_base": 244791.0, "taker_buy_quote": 201694.7412 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.825, "high": 0.825, "low": 0.816, "close": 0.817, "volume": 258281.8, "close_time": 1761850799999, "quote_volume": 212025.0402, "trades": 797, "taker_buy_base": 169716.6, "taker_buy_quote": 139375.4163 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.817, "high": 0.82, "low": 0.811, "close": 0.813, "volume": 229324.5, "close_time": 1761854399999, "quote_volume": 187186.3534, "trades": 549, "taker_buy_base": 104304.1, "taker_buy_quote": 85112.1524 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.813, "high": 0.823, "low": 0.812, "close": 0.822, "volume": 228132.7, "close_time": 1761857999999, "quote_volume": 186193.4208, "trades": 437, "taker_buy_base": 118793.6, "taker_buy_quote": 96908.3365 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.821, "high": 0.826, "low": 0.821, "close": 0.825, "volume": 83987.9, "close_time": 1761861599999, "quote_volume": 69127.038, "trades": 157, "taker_buy_base": 46155.3, "taker_buy_quote": 37992.1079 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.825, "high": 0.826, "low": 0.823, "close": 0.826, "volume": 30984.3, "close_time": 1761865199999, "quote_volume": 25540.3663, "trades": 103, "taker_buy_base": 15530.9, "taker_buy_quote": 12800.4848 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.827, "high": 0.831, "low": 0.825, "close": 0.831, "volume": 71129.2, "close_time": 1761868799999, "quote_volume": 58927.3128, "trades": 239, "taker_buy_base": 30008.8, "taker_buy_quote": 24857.3398 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.831, "high": 0.836, "low": 0.83, "close": 0.836, "volume": 81892.4, "close_time": 1761872399999, "quote_volume": 68211.484, "trades": 290, "taker_buy_base": 47505.4, "taker_buy_quote": 39586.7698 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.836, "high": 0.841, "low": 0.835, "close": 0.838, "volume": 104105.7, "close_time": 1761875999999, "quote_volume": 87312.5656, "trades": 514, "taker_buy_base": 52866.2, "taker_buy_quote": 44345.9098 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.839, "high": 0.839, "low": 0.833, "close": 0.835, "volume": 43061.6, "close_time": 1761879599999, "quote_volume": 35973.9289, "trades": 173, "taker_buy_base": 24888.4, "taker_buy_quote": 20790.5221 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.834, "high": 0.838, "low": 0.833, "close": 0.837, "volume": 40187.8, "close_time": 1761883199999, "quote_volume": 33609.6909, "trades": 178, "taker_buy_base": 20675.5, "taker_buy_quote": 17292.3216 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.838, "high": 0.847, "low": 0.837, "close": 0.845, "volume": 129700.6, "close_time": 1761886799999, "quote_volume": 109299.356, "trades": 540, "taker_buy_base": 79858.2, "taker_buy_quote": 67289.7135 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.845, "high": 0.845, "low": 0.842, "close": 0.844, "volume": 53473.8, "close_time": 1761890399999, "quote_volume": 45125.923, "trades": 209, "taker_buy_base": 25498.1, "taker_buy_quote": 21519.1646 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.843, "high": 0.845, "low": 0.841, "close": 0.842, "volume": 45348.7, "close_time": 1761893999999, "quote_volume": 38198.4121, "trades": 151, "taker_buy_base": 13509.4, "taker_buy_quote": 11379.4507 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.842, "high": 0.843, "low": 0.84, "close": 0.843, "volume": 33851.8, "close_time": 1761897599999, "quote_volume": 28500.7306, "trades": 127, "taker_buy_base": 19004.8, "taker_buy_quote": 15997.1011 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.843, "high": 0.847, "low": 0.84, "close": 0.846, "volume": 53687.7, "close_time": 1761901199999, "quote_volume": 45250.9515, "trades": 224, "taker_buy_base": 23388.8, "taker_buy_quote": 19719.9986 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.845, "high": 0.848, "low": 0.842, "close": 0.844, "volume": 45089.6, "close_time": 1761904799999, "quote_volume": 38100.5971, "trades": 219, "taker_buy_base": 23838.9, "taker_buy_quote": 20146.1787 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.843, "high": 0.845, "low": 0.841, "close": 0.841, "volume": 53993.1, "close_time": 1761908399999, "quote_volume": 45497.8988, "trades": 211, "taker_buy_base": 29678.5, "taker_buy_quote": 25006.0641 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.841, "high": 0.847, "low": 0.838, "close": 0.847, "volume": 100315.9, "close_time": 1761911999999, "quote_volume": 84407.4419, "trades": 300, "taker_buy_base": 55646.7, "taker_buy_quote": 46776.5813 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.847, "high": 0.849, "low": 0.839, "close": 0.841, "volume": 92640.1, "close_time": 1761915599999, "quote_volume": 78143.9465, "trades": 351, "taker_buy_base": 60344.2, "taker_buy_quote": 50883.6014 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.841, "high": 0.845, "low": 0.84, "close": 0.845, "volume": 144558.7, "close_time": 1761919199999, "quote_volume": 121804.7875, "trades": 495, "taker_buy_base": 80731.2, "taker_buy_quote": 68020.8993 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.845, "high": 0.851, "low": 0.841, "close": 0.849, "volume": 143439.1, "close_time": 1761922799999, "quote_volume": 121288.6029, "trades": 615, "taker_buy_base": 70767.1, "taker_buy_quote": 59831.2589 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.849, "high": 0.853, "low": 0.847, "close": 0.847, "volume": 133797.0, "close_time": 1761926399999, "quote_volume": 113738.0619, "trades": 551, "taker_buy_base": 64488.3, "taker_buy_quote": 54818.726 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.847, "high": 0.847, "low": 0.835, "close": 0.835, "volume": 121218.5, "close_time": 1761929999999, "quote_volume": 101884.4367, "trades": 403, "taker_buy_base": 52474.0, "taker_buy_quote": 44108.6896 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.835, "high": 0.838, "low": 0.832, "close": 0.836, "volume": 178739.9, "close_time": 1761933599999, "quote_volume": 149348.8916, "trades": 511, "taker_buy_base": 94092.4, "taker_buy_quote": 78631.0996 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.836, "high": 0.843, "low": 0.834, "close": 0.839, "volume": 164772.7, "close_time": 1761937199999, "quote_volume": 138115.5616, "trades": 546, "taker_buy_base": 100109.4, "taker_buy_quote": 83865.5155 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.839, "high": 0.851, "low": 0.837, "close": 0.848, "volume": 144757.2, "close_time": 1761940799999, "quote_volume": 122389.2199, "trades": 514, "taker_buy_base": 58590.2, "taker_buy_quote": 49549.4738 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.847, "high": 0.848, "low": 0.842, "close": 0.842, "volume": 56054.1, "close_time": 1761944399999, "quote_volume": 47416.2014, "trades": 235, "taker_buy_base": 29756.9, "taker_buy_quote": 25181.3205 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.843, "high": 0.846, "low": 0.841, "close": 0.845, "volume": 51326.2, "close_time": 1761947999999, "quote_volume": 43334.1365, "trades": 197, "taker_buy_base": 20524.0, "taker_buy_quote": 17329.0169 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.845, "high": 0.847, "low": 0.843, "close": 0.846, "volume": 61164.0, "close_time": 1761951599999, "quote_volume": 51749.4482, "trades": 244, "taker_buy_base": 31353.9, "taker_buy_quote": 26518.493 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.846, "high": 0.848, "low": 0.845, "close": 0.847, "volume": 24430.9, "close_time": 1761955199999, "quote_volume": 20680.4907, "trades": 139, "taker_buy_base": 9073.1, "taker_buy_quote": 7682.1432 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.846, "high": 0.847, "low": 0.843, "close": 0.846, "volume": 28408.5, "close_time": 1761958799999, "quote_volume": 24003.1921, "trades": 153, "taker_buy_base": 12315.8, "taker_buy_quote": 10403.9157 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.847, "high": 0.848, "low": 0.845, "close": 0.845, "volume": 23512.3, "close_time": 1761962399999, "quote_volume": 19909.0514, "trades": 102, "taker_buy_base": 10171.1, "taker_buy_quote": 8614.9996 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.845, "high": 0.848, "low": 0.842, "close": 0.848, "volume": 26350.7, "close_time": 1761965999999, "quote_volume": 22255.0046, "trades": 108, "taker_buy_base": 14904.4, "taker_buy_quote": 12584.7726 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.848, "high": 0.849, "low": 0.848, "close": 0.849, "volume": 34060.7, "close_time": 1761969599999, "quote_volume": 28892.819, "trades": 148, "taker_buy_base": 17659.6, "taker_buy_quote": 14981.8777 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.849, "high": 0.85, "low": 0.846, "close": 0.846, "volume": 59500.2, "close_time": 1761973199999, "quote_volume": 50418.2093, "trades": 271, "taker_buy_base": 27088.8, "taker_buy_quote": 22960.0255 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.846, "high": 0.847, "low": 0.845, "close": 0.845, "volume": 26634.6, "close_time": 1761976799999, "quote_volume": 22527.7432, "trades": 160, "taker_buy_base": 16286.9, "taker_buy_quote": 13775.5498 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.845, "high": 0.846, "low": 0.844, "close": 0.845, "volume": 35820.7, "close_time": 1761980399999, "quote_volume": 30268.7217, "trades": 151, "taker_buy_base": 15209.9, "taker_buy_quote": 12854.8763 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.845, "high": 0.851, "low": 0.845, "close": 0.85, "volume": 108686.5, "close_time": 1761983999999, "quote_volume": 92239.4307, "trades": 420, "taker_buy_base": 39794.9, "taker_buy_quote": 33793.1299 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.851, "high": 0.855, "low": 0.849, "close": 0.854, "volume": 79961.1, "close_time": 1761987599999, "quote_volume": 68068.1121, "trades": 294, "taker_buy_base": 34857.8, "taker_buy_quote": 29668.6524 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.854, "high": 0.859, "low": 0.854, "close": 0.855, "volume": 104857.8, "close_time": 1761991199999, "quote_volume": 89668.8942, "trades": 411, "taker_buy_base": 54998.3, "taker_buy_quote": 47045.2323 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.855, "high": 0.863, "low": 0.855, "close": 0.862, "volume": 159324.1, "close_time": 1761994799999, "quote_volume": 136893.0689, "trades": 601, "taker_buy_base": 76016.8, "taker_buy_quote": 65315.4816 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.863, "high": 0.868, "low": 0.857, "close": 0.859, "volume": 201789.0, "close_time": 1761998399999, "quote_volume": 174037.828, "trades": 665, "taker_buy_base": 102336.1, "taker_buy_quote": 88284.1961 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.86, "high": 0.862, "low": 0.859, "close": 0.859, "volume": 65625.2, "close_time": 1762001999999, "quote_volume": 56471.0623, "trades": 245, "taker_buy_base": 28526.4, "taker_buy_quote": 24544.1223 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.859, "high": 0.862, "low": 0.854, "close": 0.857, "volume": 139375.8, "close_time": 1762005599999, "quote_volume": 119575.4713, "trades": 465, "taker_buy_base": 66414.4, "taker_buy_quote": 56958.3724 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.857, "high": 0.858, "low": 0.851, "close": 0.855, "volume": 86002.8, "close_time": 1762009199999, "quote_volume": 73463.7401, "trades": 362, "taker_buy_base": 39494.5, "taker_buy_quote": 33738.6266 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.855, "high": 0.859, "low": 0.855, "close": 0.858, "volume": 71682.6, "close_time": 1762012799999, "quote_volume": 61470.0679, "trades": 273, "taker_buy_base": 31379.3, "taker_buy_quote": 26909.1615 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.859, "high": 0.862, "low": 0.858, "close": 0.86, "volume": 86348.7, "close_time": 1762016399999, "quote_volume": 74263.9168, "trades": 369, "taker_buy_base": 35722.8, "taker_buy_quote": 30725.1624 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.86, "high": 0.863, "low": 0.858, "close": 0.863, "volume": 94384.2, "close_time": 1762019999999, "quote_volume": 81247.0347, "trades": 285, "taker_buy_base": 45809.4, "taker_buy_quote": 39431.7204 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.863, "high": 0.864, "low": 0.858, "close": 0.861, "volume": 62261.3, "close_time": 1762023599999, "quote_volume": 53595.9581, "trades": 211, "taker_buy_base": 30442.6, "taker_buy_quote": 26184.4788 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.861, "high": 0.861, "low": 0.856, "close": 0.859, "volume": 356785.8, "close_time": 1762027199999, "quote_volume": 306049.1291, "trades": 573, "taker_buy_base": 190476.1, "taker_buy_quote": 163344.6244 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.859, "high": 0.862, "low": 0.858, "close": 0.858, "volume": 58729.4, "close_time": 1762030799999, "quote_volume": 50505.2123, "trades": 193, "taker_buy_base": 26200.5, "taker_buy_quote": 22533.5621 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.859, "high": 0.859, "low": 0.849, "close": 0.85, "volume": 194519.7, "close_time": 1762034399999, "quote_volume": 166688.5454, "trades": 369, "taker_buy_base": 97025.9, "taker_buy_quote": 83153.0869 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.85, "high": 0.853, "low": 0.85, "close": 0.852, "volume": 51978.8, "close_time": 1762037999999, "quote_volume": 44261.7909, "trades": 195, "taker_buy_base": 33999.9, "taker_buy_quote": 28955.4603 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.852, "high": 0.855, "low": 0.851, "close": 0.854, "volume": 241811.0, "close_time": 1762041599999, "quote_volume": 206153.5662, "trades": 678, "taker_buy_base": 110184.7, "taker_buy_quote": 93928.691 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.855, "high": 0.855, "low": 0.85, "close": 0.851, "volume": 57510.6, "close_time": 1762045199999, "quote_volume": 49025.8869, "trades": 272, "taker_buy_base": 22554.0, "taker_buy_quote": 19225.0082 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.851, "high": 0.852, "low": 0.85, "close": 0.85, "volume": 38770.7, "close_time": 1762048799999, "quote_volume": 32996.605, "trades": 111, "taker_buy_base": 26590.6, "taker_buy_quote": 22634.6719 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.85, "high": 0.852, "low": 0.85, "close": 0.852, "volume": 38823.9, "close_time": 1762052399999, "quote_volume": 33041.7338, "trades": 178, "taker_buy_base": 19053.2, "taker_buy_quote": 16211.8322 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.852, "high": 0.852, "low": 0.851, "close": 0.851, "volume": 15010.2, "close_time": 1762055999999, "quote_volume": 12784.532, "trades": 86, "taker_buy_base": 6175.6, "taker_buy_quote": 5261.2977 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.852, "high": 0.86, "low": 0.851, "close": 0.86, "volume": 91846.9, "close_time": 1762059599999, "quote_volume": 78640.7626, "trades": 412, "taker_buy_base": 34598.4, "taker_buy_quote": 29648.9686 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.86, "high": 0.861, "low": 0.856, "close": 0.859, "volume": 86264.7, "close_time": 1762063199999, "quote_volume": 74076.633, "trades": 390, "taker_buy_base": 41525.9, "taker_buy_quote": 35662.4957 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.859, "high": 0.859, "low": 0.857, "close": 0.858, "volume": 63661.1, "close_time": 1762066799999, "quote_volume": 54634.4725, "trades": 290, "taker_buy_base": 29154.5, "taker_buy_quote": 25023.0841 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.858, "high": 0.864, "low": 0.858, "close": 0.862, "volume": 113131.8, "close_time": 1762070399999, "quote_volume": 97352.9968, "trades": 483, "taker_buy_base": 52741.7, "taker_buy_quote": 45375.4044 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.863, "high": 0.878, "low": 0.863, "close": 0.874, "volume": 343013.5, "close_time": 1762073999999, "quote_volume": 298690.0193, "trades": 1104, "taker_buy_base": 152569.3, "taker_buy_quote": 132921.1677 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.875, "high": 0.877, "low": 0.871, "close": 0.872, "volume": 86903.9, "close_time": 1762077599999, "quote_volume": 75938.2851, "trades": 325, "taker_buy_base": 39022.6, "taker_buy_quote": 34100.1894 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.873, "high": 0.874, "low": 0.861, "close": 0.863, "volume": 414851.0, "close_time": 1762081199999, "quote_volume": 359566.6728, "trades": 1241, "taker_buy_base": 221749.5, "taker_buy_quote": 192037.086 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.863, "high": 0.87, "low": 0.862, "close": 0.87, "volume": 53949.4, "close_time": 1762084799999, "quote_volume": 46747.0915, "trades": 171, "taker_buy_base": 25112.4, "taker_buy_quote": 21769.7111 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.871, "high": 0.871, "low": 0.867, "close": 0.867, "volume": 50228.3, "close_time": 1762088399999, "quote_volume": 43665.2212, "trades": 172, "taker_buy_base": 25359.2, "taker_buy_quote": 22042.2344 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.867, "high": 0.868, "low": 0.86, "close": 0.863, "volume": 84553.4, "close_time": 1762091999999, "quote_volume": 72976.8565, "trades": 366, "taker_buy_base": 46268.3, "taker_buy_quote": 39953.9372 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.862, "high": 0.864, "low": 0.853, "close": 0.854, "volume": 263069.8, "close_time": 1762095599999, "quote_volume": 225538.2855, "trades": 986, "taker_buy_base": 152738.2, "taker_buy_quote": 130966.0095 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.854, "high": 0.859, "low": 0.852, "close": 0.853, "volume": 228727.9, "close_time": 1762099199999, "quote_volume": 195475.7858, "trades": 867, "taker_buy_base": 126119.3, "taker_buy_quote": 107755.8617 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.852, "high": 0.853, "low": 0.844, "close": 0.852, "volume": 360459.9, "close_time": 1762102799999, "quote_volume": 306006.6003, "trades": 1408, "taker_buy_base": 193550.2, "taker_buy_quote": 164338.3243 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.852, "high": 0.852, "low": 0.847, "close": 0.85, "volume": 100194.3, "close_time": 1762106399999, "quote_volume": 85129.5151, "trades": 315, "taker_buy_base": 45199.1, "taker_buy_quote": 38386.2124 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.849, "high": 0.85, "low": 0.846, "close": 0.847, "volume": 377800.6, "close_time": 1762109999999, "quote_volume": 320369.0742, "trades": 803, "taker_buy_base": 195711.5, "taker_buy_quote": 165954.5553 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.847, "high": 0.854, "low": 0.846, "close": 0.849, "volume": 248644.9, "close_time": 1762113599999, "quote_volume": 211462.6504, "trades": 690, "taker_buy_base": 107894.9, "taker_buy_quote": 91768.514 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.849, "high": 0.851, "low": 0.848, "close": 0.851, "volume": 41629.8, "close_time": 1762117199999, "quote_volume": 35351.2211, "trades": 139, "taker_buy_base": 20037.1, "taker_buy_quote": 17019.9827 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.851, "high": 0.853, "low": 0.847, "close": 0.851, "volume": 167816.6, "close_time": 1762120799999, "quote_volume": 142763.6913, "trades": 531, "taker_buy_base": 67703.2, "taker_buy_quote": 57611.3275 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.851, "high": 0.853, "low": 0.847, "close": 0.85, "volume": 66298.8, "close_time": 1762124399999, "quote_volume": 56315.9918, "trades": 232, "taker_buy_base": 35241.6, "taker_buy_quote": 29921.3409 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.85, "high": 0.865, "low": 0.85, "close": 0.863, "volume": 377482.1, "close_time": 1762127999999, "quote_volume": 324487.013, "trades": 974, "taker_buy_base": 173382.8, "taker_buy_quote": 149140.2077 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.863, "high": 0.864, "low": 0.853, "close": 0.853, "volume": 119294.3, "close_time": 1762131599999, "quote_volume": 102464.4153, "trades": 380, "taker_buy_base": 83428.2, "taker_buy_quote": 71651.5531 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.853, "high": 0.855, "low": 0.849, "close": 0.851, "volume": 76095.8, "close_time": 1762135199999, "quote_volume": 64844.3646, "trades": 243, "taker_buy_base": 38252.1, "taker_buy_quote": 32589.1701 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.851, "high": 0.851, "low": 0.839, "close": 0.842, "volume": 260443.2, "close_time": 1762138799999, "quote_volume": 219910.775, "trades": 741, "taker_buy_base": 133799.0, "taker_buy_quote": 113031.0779 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.842, "high": 0.842, "low": 0.824, "close": 0.825, "volume": 417513.5, "close_time": 1762142399999, "quote_volume": 346878.8413, "trades": 1182, "taker_buy_base": 229353.2, "taker_buy_quote": 190643.2451 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.825, "high": 0.825, "low": 0.817, "close": 0.821, "volume": 191784.4, "close_time": 1762145999999, "quote_volume": 157436.6954, "trades": 525, "taker_buy_base": 75382.6, "taker_buy_quote": 61869.8534 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.822, "high": 0.825, "low": 0.817, "close": 0.817, "volume": 141710.7, "close_time": 1762149599999, "quote_volume": 116439.3042, "trades": 397, "taker_buy_base": 80153.7, "taker_buy_quote": 65842.2013 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.817, "high": 0.818, "low": 0.801, "close": 0.809, "volume": 358334.8, "close_time": 1762153199999, "quote_volume": 290035.0806, "trades": 929, "taker_buy_base": 177467.2, "taker_buy_quote": 143639.4834 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.807, "high": 0.813, "low": 0.806, "close": 0.81, "volume": 177918.8, "close_time": 1762156799999, "quote_volume": 143975.1413, "trades": 511, "taker_buy_base": 81297.9, "taker_buy_quote": 65793.0426 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.81, "high": 0.812, "low": 0.803, "close": 0.808, "volume": 191631.0, "close_time": 1762160399999, "quote_volume": 154735.3666, "trades": 635, "taker_buy_base": 104772.4, "taker_buy_quote": 84578.3881 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.807, "high": 0.816, "low": 0.804, "close": 0.806, "volume": 177187.8, "close_time": 1762163999999, "quote_volume": 143533.9409, "trades": 438, "taker_buy_base": 94522.2, "taker_buy_quote": 76556.6688 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.806, "high": 0.811, "low": 0.802, "close": 0.804, "volume": 151187.6, "close_time": 1762167599999, "quote_volume": 121947.1477, "trades": 343, "taker_buy_base": 68874.5, "taker_buy_quote": 55555.5933 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.804, "high": 0.815, "low": 0.804, "close": 0.811, "volume": 214312.3, "close_time": 1762171199999, "quote_volume": 173500.1015, "trades": 637, "taker_buy_base": 98595.9, "taker_buy_quote": 79849.2812 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.812, "high": 0.818, "low": 0.812, "close": 0.812, "volume": 113714.6, "close_time": 1762174799999, "quote_volume": 92666.2593, "trades": 392, "taker_buy_base": 54301.0, "taker_buy_quote": 44244.7511 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.812, "high": 0.818, "low": 0.808, "close": 0.814, "volume": 114404.3, "close_time": 1762178399999, "quote_volume": 92972.5285, "trades": 335, "taker_buy_base": 56195.3, "taker_buy_quote": 45633.322 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.815, "high": 0.823, "low": 0.813, "close": 0.819, "volume": 193939.4, "close_time": 1762181999999, "quote_volume": 158525.2941, "trades": 797, "taker_buy_base": 88069.7, "taker_buy_quote": 71977.1554 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.82, "high": 0.856, "low": 0.76, "close": 0.783, "volume": 1089406.5, "close_time": 1762185599999, "quote_volume": 863356.1757, "trades": 3334, "taker_buy_base": 588859.9, "taker_buy_quote": 467103.6588 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.784, "high": 0.795, "low": 0.778, "close": 0.792, "volume": 407347.5, "close_time": 1762189199999, "quote_volume": 320822.4946, "trades": 1440, "taker_buy_base": 174613.4, "taker_buy_quote": 137566.9997 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.791, "high": 0.802, "low": 0.79, "close": 0.8, "volume": 150472.4, "close_time": 1762192799999, "quote_volume": 119941.8338, "trades": 576, "taker_buy_base": 71882.1, "taker_buy_quote": 57318.7153 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.801, "high": 0.801, "low": 0.791, "close": 0.792, "volume": 125759.8, "close_time": 1762196399999, "quote_volume": 99975.7771, "trades": 422, "taker_buy_base": 82450.0, "taker_buy_quote": 65523.1504 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.792, "high": 0.792, "low": 0.787, "close": 0.788, "volume": 130129.6, "close_time": 1762199999999, "quote_volume": 102763.6055, "trades": 377, "taker_buy_base": 76918.1, "taker_buy_quote": 60750.7868 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.788, "high": 0.788, "low": 0.778, "close": 0.782, "volume": 242288.7, "close_time": 1762203599999, "quote_volume": 189546.6648, "trades": 621, "taker_buy_base": 150669.7, "taker_buy_quote": 117892.54 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.782, "high": 0.788, "low": 0.777, "close": 0.786, "volume": 274207.8, "close_time": 1762207199999, "quote_volume": 214777.546, "trades": 633, "taker_buy_base": 100559.6, "taker_buy_quote": 78767.5834 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.787, "high": 0.787, "low": 0.777, "close": 0.78, "volume": 115659.4, "close_time": 1762210799999, "quote_volume": 90405.4916, "trades": 322, "taker_buy_base": 66884.0, "taker_buy_quote": 52289.3389 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.78, "high": 0.783, "low": 0.775, "close": 0.781, "volume": 130825.9, "close_time": 1762214399999, "quote_volume": 101979.6075, "trades": 273, "taker_buy_base": 55065.4, "taker_buy_quote": 42876.6034 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.782, "high": 0.789, "low": 0.776, "close": 0.785, "volume": 251791.2, "close_time": 1762217999999, "quote_volume": 197257.4999, "trades": 623, "taker_buy_base": 119417.4, "taker_buy_quote": 93559.2056 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.785, "high": 0.791, "low": 0.784, "close": 0.789, "volume": 144860.8, "close_time": 1762221599999, "quote_volume": 114129.7747, "trades": 451, "taker_buy_base": 78731.9, "taker_buy_quote": 62037.6472 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.788, "high": 0.79, "low": 0.785, "close": 0.786, "volume": 85199.3, "close_time": 1762225199999, "quote_volume": 67105.73, "trades": 315, "taker_buy_base": 40770.7, "taker_buy_quote": 32109.4527 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.787, "high": 0.795, "low": 0.785, "close": 0.793, "volume": 128006.3, "close_time": 1762228799999, "quote_volume": 101204.874, "trades": 408, "taker_buy_base": 52480.8, "taker_buy_quote": 41489.0333 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.794, "high": 0.796, "low": 0.789, "close": 0.79, "volume": 61132.8, "close_time": 1762232399999, "quote_volume": 48477.461, "trades": 297, "taker_buy_base": 30893.9, "taker_buy_quote": 24495.6608 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.79, "high": 0.792, "low": 0.763, "close": 0.765, "volume": 798382.1, "close_time": 1762235999999, "quote_volume": 618908.8765, "trades": 1950, "taker_buy_base": 413050.0, "taker_buy_quote": 320057.7658 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.764, "high": 0.784, "low": 0.763, "close": 0.771, "volume": 421993.7, "close_time": 1762239599999, "quote_volume": 326993.3202, "trades": 1100, "taker_buy_base": 182833.0, "taker_buy_quote": 141619.5303 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.77, "high": 0.771, "low": 0.762, "close": 0.765, "volume": 309759.9, "close_time": 1762243199999, "quote_volume": 237624.59, "trades": 757, "taker_buy_base": 182271.1, "taker_buy_quote": 139834.6012 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.767, "high": 0.775, "low": 0.762, "close": 0.769, "volume": 265533.8, "close_time": 1762246799999, "quote_volume": 204078.4286, "trades": 703, "taker_buy_base": 88413.6, "taker_buy_quote": 67976.951 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.768, "high": 0.77, "low": 0.765, "close": 0.77, "volume": 77289.1, "close_time": 1762250399999, "quote_volume": 59379.6667, "trades": 219, "taker_buy_base": 39942.6, "taker_buy_quote": 30693.7287 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.769, "high": 0.771, "low": 0.767, "close": 0.768, "volume": 127412.5, "close_time": 1762253999999, "quote_volume": 97945.7686, "trades": 351, "taker_buy_base": 64756.4, "taker_buy_quote": 49781.2924 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.768, "high": 0.775, "low": 0.768, "close": 0.772, "volume": 191002.2, "close_time": 1762257599999, "quote_volume": 147230.3606, "trades": 632, "taker_buy_base": 106902.3, "taker_buy_quote": 82394.4218 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.772, "high": 0.772, "low": 0.766, "close": 0.768, "volume": 78751.4, "close_time": 1762261199999, "quote_volume": 60501.1481, "trades": 291, "taker_buy_base": 37840.2, "taker_buy_quote": 29071.3159 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.767, "high": 0.768, "low": 0.762, "close": 0.764, "volume": 198955.7, "close_time": 1762264799999, "quote_volume": 152388.5549, "trades": 439, "taker_buy_base": 113610.7, "taker_buy_quote": 87028.036 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.763, "high": 0.782, "low": 0.759, "close": 0.778, "volume": 679739.5, "close_time": 1762268399999, "quote_volume": 523532.61, "trades": 1900, "taker_buy_base": 263908.3, "taker_buy_quote": 203055.6038 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.778, "high": 0.783, "low": 0.765, "close": 0.766, "volume": 568404.3, "close_time": 1762271999999, "quote_volume": 439401.7202, "trades": 1468, "taker_buy_base": 307462.4, "taker_buy_quote": 237448.6141 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.766, "high": 0.769, "low": 0.754, "close": 0.754, "volume": 269636.9, "close_time": 1762275599999, "quote_volume": 205245.7309, "trades": 883, "taker_buy_base": 144346.5, "taker_buy_quote": 109752.7459 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.753, "high": 0.756, "low": 0.74, "close": 0.748, "volume": 521718.0, "close_time": 1762279199999, "quote_volume": 390111.1739, "trades": 1538, "taker_buy_base": 234696.2, "taker_buy_quote": 175485.9552 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.748, "high": 0.748, "low": 0.727, "close": 0.746, "volume": 552841.8, "close_time": 1762282799999, "quote_volume": 407660.6066, "trades": 1504, "taker_buy_base": 299749.6, "taker_buy_quote": 221202.1815 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.746, "high": 0.756, "low": 0.744, "close": 0.745, "volume": 153606.2, "close_time": 1762286399999, "quote_volume": 114951.785, "trades": 377, "taker_buy_base": 91107.4, "taker_buy_quote": 68191.6862 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.746, "high": 0.754, "low": 0.717, "close": 0.747, "volume": 640825.7, "close_time": 1762289999999, "quote_volume": 467333.8506, "trades": 1182, "taker_buy_base": 293789.5, "taker_buy_quote": 214658.6263 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.748, "high": 0.749, "low": 0.716, "close": 0.746, "volume": 479670.4, "close_time": 1762293599999, "quote_volume": 352067.2075, "trades": 998, "taker_buy_base": 250305.4, "taker_buy_quote": 183617.519 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.747, "high": 0.771, "low": 0.743, "close": 0.766, "volume": 208202.4, "close_time": 1762297199999, "quote_volume": 158024.3881, "trades": 481, "taker_buy_base": 114811.2, "taker_buy_quote": 87125.3245 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.767, "high": 0.772, "low": 0.76, "close": 0.763, "volume": 134548.1, "close_time": 1762300799999, "quote_volume": 103011.9338, "trades": 298, "taker_buy_base": 67867.6, "taker_buy_quote": 51946.6211 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.763, "high": 0.766, "low": 0.752, "close": 0.755, "volume": 93251.2, "close_time": 1762304399999, "quote_volume": 70763.6326, "trades": 264, "taker_buy_base": 50203.4, "taker_buy_quote": 38110.3971 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.754, "high": 0.754, "low": 0.724, "close": 0.744, "volume": 336130.5, "close_time": 1762307999999, "quote_volume": 247434.9968, "trades": 1032, "taker_buy_base": 148218.6, "taker_buy_quote": 108943.1063 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.745, "high": 0.762, "low": 0.745, "close": 0.756, "volume": 328253.9, "close_time": 1762311599999, "quote_volume": 247938.7228, "trades": 880, "taker_buy_base": 149775.6, "taker_buy_quote": 113193.322 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.756, "high": 0.76, "low": 0.751, "close": 0.753, "volume": 174120.9, "close_time": 1762315199999, "quote_volume": 131416.9895, "trades": 524, "taker_buy_base": 92195.9, "taker_buy_quote": 69625.1357 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.753, "high": 0.754, "low": 0.746, "close": 0.748, "volume": 98945.3, "close_time": 1762318799999, "quote_volume": 74084.4475, "trades": 389, "taker_buy_base": 33622.0, "taker_buy_quote": 25170.6276 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.748, "high": 0.754, "low": 0.746, "close": 0.746, "volume": 45519.5, "close_time": 1762322399999, "quote_volume": 34131.0015, "trades": 248, "taker_buy_base": 27599.4, "taker_buy_quote": 20697.8078 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.746, "high": 0.748, "low": 0.741, "close": 0.747, "volume": 97735.7, "close_time": 1762325999999, "quote_volume": 72732.0072, "trades": 421, "taker_buy_base": 52058.8, "taker_buy_quote": 38757.0699 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.747, "high": 0.747, "low": 0.74, "close": 0.746, "volume": 46505.2, "close_time": 1762329599999, "quote_volume": 34596.555, "trades": 248, "taker_buy_base": 25325.5, "taker_buy_quote": 18848.419 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.746, "high": 0.746, "low": 0.731, "close": 0.736, "volume": 149188.6, "close_time": 1762333199999, "quote_volume": 110044.1808, "trades": 592, "taker_buy_base": 70433.8, "taker_buy_quote": 51985.7056 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.736, "high": 0.741, "low": 0.735, "close": 0.74, "volume": 142443.3, "close_time": 1762336799999, "quote_volume": 105240.4371, "trades": 634, "taker_buy_base": 57886.4, "taker_buy_quote": 42785.0175 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.74, "high": 0.744, "low": 0.734, "close": 0.735, "volume": 127196.2, "close_time": 1762340399999, "quote_volume": 94133.3087, "trades": 553, "taker_buy_base": 57916.5, "taker_buy_quote": 42871.2575 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.734, "high": 0.751, "low": 0.734, "close": 0.749, "volume": 122554.9, "close_time": 1762343999999, "quote_volume": 90990.2757, "trades": 301, "taker_buy_base": 51348.6, "taker_buy_quote": 38147.1954 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.75, "high": 0.754, "low": 0.747, "close": 0.75, "volume": 104645.6, "close_time": 1762347599999, "quote_volume": 78473.0087, "trades": 289, "taker_buy_base": 42897.8, "taker_buy_quote": 32173.3353 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.75, "high": 0.756, "low": 0.747, "close": 0.753, "volume": 133318.6, "close_time": 1762351199999, "quote_volume": 100137.7726, "trades": 546, "taker_buy_base": 52568.8, "taker_buy_quote": 39495.0169 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.752, "high": 0.757, "low": 0.744, "close": 0.753, "volume": 163746.0, "close_time": 1762354799999, "quote_volume": 122832.538, "trades": 553, "taker_buy_base": 85491.0, "taker_buy_quote": 64095.6374 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.753, "high": 0.759, "low": 0.75, "close": 0.759, "volume": 154454.7, "close_time": 1762358399999, "quote_volume": 116563.308, "trades": 597, "taker_buy_base": 80128.3, "taker_buy_quote": 60423.337 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.76, "high": 0.76, "low": 0.749, "close": 0.76, "volume": 164537.1, "close_time": 1762361999999, "quote_volume": 124096.9477, "trades": 512, "taker_buy_base": 88485.2, "taker_buy_quote": 66735.0767 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.758, "high": 0.762, "low": 0.756, "close": 0.76, "volume": 52613.1, "close_time": 1762365599999, "quote_volume": 39923.6646, "trades": 183, "taker_buy_base": 30172.5, "taker_buy_quote": 22894.5993 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.76, "high": 0.767, "low": 0.76, "close": 0.766, "volume": 119746.7, "close_time": 1762369199999, "quote_volume": 91477.3515, "trades": 309, "taker_buy_base": 63801.0, "taker_buy_quote": 48742.8689 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.765, "high": 0.765, "low": 0.757, "close": 0.758, "volume": 144467.1, "close_time": 1762372799999, "quote_volume": 109795.8397, "trades": 439, "taker_buy_base": 63855.6, "taker_buy_quote": 48532.0139 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.758, "high": 0.762, "low": 0.754, "close": 0.755, "volume": 161129.1, "close_time": 1762376399999, "quote_volume": 122021.717, "trades": 491, "taker_buy_base": 96925.7, "taker_buy_quote": 73403.5425 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.754, "high": 0.759, "low": 0.753, "close": 0.758, "volume": 171672.5, "close_time": 1762379999999, "quote_volume": 129706.9262, "trades": 461, "taker_buy_base": 72302.7, "taker_buy_quote": 54625.8396 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.757, "high": 0.764, "low": 0.756, "close": 0.763, "volume": 32525.0, "close_time": 1762383599999, "quote_volume": 24682.9505, "trades": 82, "taker_buy_base": 18334.5, "taker_buy_quote": 13914.7799 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.764, "high": 0.764, "low": 0.757, "close": 0.757, "volume": 85816.0, "close_time": 1762387199999, "quote_volume": 65178.7493, "trades": 306, "taker_buy_base": 41516.0, "taker_buy_quote": 31534.6463 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.758, "high": 0.758, "low": 0.752, "close": 0.754, "volume": 70854.9, "close_time": 1762390799999, "quote_volume": 53448.6407, "trades": 207, "taker_buy_base": 36627.7, "taker_buy_quote": 27645.1133 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.752, "high": 0.753, "low": 0.747, "close": 0.753, "volume": 102940.1, "close_time": 1762394399999, "quote_volume": 77181.626, "trades": 284, "taker_buy_base": 53968.7, "taker_buy_quote": 40456.1872 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.753, "high": 0.758, "low": 0.748, "close": 0.754, "volume": 122887.3, "close_time": 1762397999999, "quote_volume": 92447.4674, "trades": 364, "taker_buy_base": 59441.5, "taker_buy_quote": 44752.4611 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.754, "high": 0.757, "low": 0.754, "close": 0.755, "volume": 50042.2, "close_time": 1762401599999, "quote_volume": 37819.7086, "trades": 142, "taker_buy_base": 25370.8, "taker_buy_quote": 19174.4299 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.755, "high": 0.758, "low": 0.754, "close": 0.757, "volume": 41616.2, "close_time": 1762405199999, "quote_volume": 31460.5031, "trades": 138, "taker_buy_base": 22743.0, "taker_buy_quote": 17194.0002 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.756, "high": 0.756, "low": 0.745, "close": 0.745, "volume": 129534.3, "close_time": 1762408799999, "quote_volume": 96913.9376, "trades": 439, "taker_buy_base": 97359.9, "taker_buy_quote": 72842.6315 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.744, "high": 0.748, "low": 0.742, "close": 0.745, "volume": 78919.9, "close_time": 1762412399999, "quote_volume": 58811.3511, "trades": 240, "taker_buy_base": 46334.9, "taker_buy_quote": 34530.8973 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.744, "high": 0.748, "low": 0.742, "close": 0.744, "volume": 120491.5, "close_time": 1762415999999, "quote_volume": 89690.3844, "trades": 290, "taker_buy_base": 59309.4, "taker_buy_quote": 44132.8543 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.744, "high": 0.747, "low": 0.742, "close": 0.745, "volume": 62391.6, "close_time": 1762419599999, "quote_volume": 46459.698, "trades": 182, "taker_buy_base": 26809.7, "taker_buy_quote": 19958.5824 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.746, "high": 0.747, "low": 0.743, "close": 0.744, "volume": 59290.1, "close_time": 1762423199999, "quote_volume": 44166.2866, "trades": 127, "taker_buy_base": 21495.3, "taker_buy_quote": 16012.9842 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.744, "high": 0.747, "low": 0.741, "close": 0.744, "volume": 107713.5, "close_time": 1762426799999, "quote_volume": 80068.8313, "trades": 253, "taker_buy_base": 73168.3, "taker_buy_quote": 54391.4588 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.744, "high": 0.744, "low": 0.739, "close": 0.742, "volume": 85622.5, "close_time": 1762430399999, "quote_volume": 63512.7754, "trades": 172, "taker_buy_base": 35121.5, "taker_buy_quote": 26053.4388 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.741, "high": 0.743, "low": 0.735, "close": 0.737, "volume": 46485.4, "close_time": 1762433999999, "quote_volume": 34314.6797, "trades": 100, "taker_buy_base": 23602.4, "taker_buy_quote": 17428.7376 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.736, "high": 0.752, "low": 0.736, "close": 0.748, "volume": 225123.9, "close_time": 1762437599999, "quote_volume": 167828.654, "trades": 414, "taker_buy_base": 68234.9, "taker_buy_quote": 50858.1934 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.748, "high": 0.75, "low": 0.736, "close": 0.736, "volume": 288994.2, "close_time": 1762441199999, "quote_volume": 214303.7714, "trades": 482, "taker_buy_base": 169674.1, "taker_buy_quote": 125745.5245 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.736, "high": 0.743, "low": 0.725, "close": 0.728, "volume": 518940.6, "close_time": 1762444799999, "quote_volume": 380379.6938, "trades": 903, "taker_buy_base": 307833.6, "taker_buy_quote": 225574.8865 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.729, "high": 0.733, "low": 0.717, "close": 0.725, "volume": 298170.3, "close_time": 1762448399999, "quote_volume": 216076.3731, "trades": 569, "taker_buy_base": 108652.8, "taker_buy_quote": 78775.4066 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.726, "high": 0.738, "low": 0.726, "close": 0.738, "volume": 250953.4, "close_time": 1762451999999, "quote_volume": 183531.7616, "trades": 545, "taker_buy_base": 92036.3, "taker_buy_quote": 67303.4271 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.736, "high": 0.746, "low": 0.73, "close": 0.742, "volume": 137351.8, "close_time": 1762455599999, "quote_volume": 101355.7793, "trades": 384, "taker_buy_base": 61070.0, "taker_buy_quote": 45022.7126 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.742, "high": 0.745, "low": 0.736, "close": 0.737, "volume": 143552.8, "close_time": 1762459199999, "quote_volume": 106309.9293, "trades": 411, "taker_buy_base": 71710.0, "taker_buy_quote": 53122.7742 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.737, "high": 0.741, "low": 0.732, "close": 0.734, "volume": 116776.5, "close_time": 1762462799999, "quote_volume": 85960.3369, "trades": 453, "taker_buy_base": 52983.8, "taker_buy_quote": 38978.9681 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.734, "high": 0.739, "low": 0.731, "close": 0.737, "volume": 76675.7, "close_time": 1762466399999, "quote_volume": 56334.9174, "trades": 379, "taker_buy_base": 44529.2, "taker_buy_quote": 32714.3206 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.737, "high": 0.739, "low": 0.732, "close": 0.737, "volume": 299447.8, "close_time": 1762469999999, "quote_volume": 220220.6106, "trades": 715, "taker_buy_base": 199960.0, "taker_buy_quote": 147036.2661 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.737, "high": 0.737, "low": 0.73, "close": 0.735, "volume": 184082.3, "close_time": 1762473599999, "quote_volume": 135065.4047, "trades": 538, "taker_buy_base": 106119.7, "taker_buy_quote": 77859.7997 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.736, "high": 0.746, "low": 0.735, "close": 0.744, "volume": 344810.3, "close_time": 1762477199999, "quote_volume": 254887.4841, "trades": 920, "taker_buy_base": 93550.1, "taker_buy_quote": 69223.4522 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.744, "high": 0.751, "low": 0.739, "close": 0.749, "volume": 226666.2, "close_time": 1762480799999, "quote_volume": 168623.3873, "trades": 589, "taker_buy_base": 109236.5, "taker_buy_quote": 81258.8606 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.749, "high": 0.751, "low": 0.745, "close": 0.75, "volume": 168567.3, "close_time": 1762484399999, "quote_volume": 126039.0418, "trades": 378, "taker_buy_base": 87271.7, "taker_buy_quote": 65228.9355 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.75, "high": 0.759, "low": 0.75, "close": 0.756, "volume": 142995.7, "close_time": 1762487999999, "quote_volume": 108150.122, "trades": 358, "taker_buy_base": 67646.2, "taker_buy_quote": 51160.8182 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.756, "high": 0.758, "low": 0.75, "close": 0.755, "volume": 75176.5, "close_time": 1762491599999, "quote_volume": 56665.7615, "trades": 262, "taker_buy_base": 35179.0, "taker_buy_quote": 26516.7992 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.755, "high": 0.765, "low": 0.755, "close": 0.765, "volume": 76419.1, "close_time": 1762495199999, "quote_volume": 58229.1559, "trades": 339, "taker_buy_base": 38751.4, "taker_buy_quote": 29531.9956 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.765, "high": 0.767, "low": 0.759, "close": 0.76, "volume": 73240.4, "close_time": 1762498799999, "quote_volume": 56000.1863, "trades": 176, "taker_buy_base": 40595.4, "taker_buy_quote": 31041.3312 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.761, "high": 0.768, "low": 0.76, "close": 0.768, "volume": 61931.4, "close_time": 1762502399999, "quote_volume": 47202.4031, "trades": 164, "taker_buy_base": 34861.9, "taker_buy_quote": 26580.9975 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.769, "high": 0.769, "low": 0.759, "close": 0.761, "volume": 50230.8, "close_time": 1762505999999, "quote_volume": 38405.1657, "trades": 130, "taker_buy_base": 24988.7, "taker_buy_quote": 19093.6362 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.76, "high": 0.762, "low": 0.75, "close": 0.757, "volume": 57116.5, "close_time": 1762509599999, "quote_volume": 43101.3101, "trades": 158, "taker_buy_base": 39468.3, "taker_buy_quote": 29785.5066 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.757, "high": 0.761, "low": 0.75, "close": 0.752, "volume": 51365.0, "close_time": 1762513199999, "quote_volume": 38842.0539, "trades": 165, "taker_buy_base": 29189.8, "taker_buy_quote": 22085.4488 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.751, "high": 0.752, "low": 0.736, "close": 0.743, "volume": 331588.1, "close_time": 1762516799999, "quote_volume": 245755.0077, "trades": 653, "taker_buy_base": 189749.2, "taker_buy_quote": 140485.8906 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.743, "high": 0.744, "low": 0.728, "close": 0.733, "volume": 189972.9, "close_time": 1762520399999, "quote_volume": 139507.0368, "trades": 570, "taker_buy_base": 102711.4, "taker_buy_quote": 75310.0154 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.732, "high": 0.742, "low": 0.731, "close": 0.74, "volume": 159094.0, "close_time": 1762523999999, "quote_volume": 117410.3799, "trades": 302, "taker_buy_base": 55383.0, "taker_buy_quote": 40926.6002 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.739, "high": 0.76, "low": 0.73, "close": 0.757, "volume": 248486.0, "close_time": 1762527599999, "quote_volume": 184988.6039, "trades": 562, "taker_buy_base": 140659.6, "taker_buy_quote": 104547.2871 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.758, "high": 0.79, "low": 0.749, "close": 0.783, "volume": 469393.1, "close_time": 1762531199999, "quote_volume": 361633.5664, "trades": 1400, "taker_buy_base": 270568.2, "taker_buy_quote": 208385.2424 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.783, "high": 0.803, "low": 0.779, "close": 0.796, "volume": 314108.4, "close_time": 1762534799999, "quote_volume": 248241.7192, "trades": 1000, "taker_buy_base": 156819.0, "taker_buy_quote": 123998.961 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.796, "high": 0.806, "low": 0.791, "close": 0.801, "volume": 129496.3, "close_time": 1762538399999, "quote_volume": 103355.246, "trades": 662, "taker_buy_base": 62525.7, "taker_buy_quote": 49920.8488 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.801, "high": 0.815, "low": 0.801, "close": 0.807, "volume": 136265.3, "close_time": 1762541999999, "quote_volume": 110270.0784, "trades": 573, "taker_buy_base": 69609.0, "taker_buy_quote": 56297.8801 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.805, "high": 0.815, "low": 0.802, "close": 0.811, "volume": 84536.0, "close_time": 1762545599999, "quote_volume": 68303.4579, "trades": 389, "taker_buy_base": 45486.6, "taker_buy_quote": 36746.2399 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.812, "high": 0.818, "low": 0.807, "close": 0.817, "volume": 69647.3, "close_time": 1762549199999, "quote_volume": 56580.387, "trades": 323, "taker_buy_base": 44624.1, "taker_buy_quote": 36255.5911 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.816, "high": 0.821, "low": 0.815, "close": 0.818, "volume": 47763.6, "close_time": 1762552799999, "quote_volume": 39048.472, "trades": 150, "taker_buy_base": 40121.9, "taker_buy_quote": 32805.9189 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.818, "high": 0.822, "low": 0.814, "close": 0.818, "volume": 63877.2, "close_time": 1762556399999, "quote_volume": 52231.3898, "trades": 184, "taker_buy_base": 46000.5, "taker_buy_quote": 37602.8231 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.817, "high": 0.817, "low": 0.807, "close": 0.809, "volume": 74390.2, "close_time": 1762559999999, "quote_volume": 60273.0937, "trades": 208, "taker_buy_base": 44924.9, "taker_buy_quote": 36390.2267 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.81, "high": 0.821, "low": 0.805, "close": 0.805, "volume": 56626.3, "close_time": 1762563599999, "quote_volume": 46032.6223, "trades": 157, "taker_buy_base": 16824.8, "taker_buy_quote": 13694.2196 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.807, "high": 0.826, "low": 0.806, "close": 0.82, "volume": 64147.6, "close_time": 1762567199999, "quote_volume": 52380.1056, "trades": 174, "taker_buy_base": 32371.5, "taker_buy_quote": 26440.7762 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.82, "high": 0.824, "low": 0.818, "close": 0.82, "volume": 44410.6, "close_time": 1762570799999, "quote_volume": 36457.4319, "trades": 142, "taker_buy_base": 27649.3, "taker_buy_quote": 22700.8568 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.819, "high": 0.825, "low": 0.811, "close": 0.811, "volume": 55598.5, "close_time": 1762574399999, "quote_volume": 45529.0323, "trades": 161, "taker_buy_base": 32947.9, "taker_buy_quote": 27000.7566 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.811, "high": 0.818, "low": 0.811, "close": 0.813, "volume": 56593.2, "close_time": 1762577999999, "quote_volume": 46113.4987, "trades": 111, "taker_buy_base": 16789.9, "taker_buy_quote": 13678.0328 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.815, "high": 0.815, "low": 0.806, "close": 0.806, "volume": 35859.5, "close_time": 1762581599999, "quote_volume": 28989.9822, "trades": 114, "taker_buy_base": 20220.9, "taker_buy_quote": 16355.4377 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.806, "high": 0.808, "low": 0.8, "close": 0.807, "volume": 130494.1, "close_time": 1762585199999, "quote_volume": 104852.7905, "trades": 403, "taker_buy_base": 93951.0, "taker_buy_quote": 75509.4876 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.806, "high": 0.813, "low": 0.802, "close": 0.813, "volume": 22183.5, "close_time": 1762588799999, "quote_volume": 17903.6, "trades": 65, "taker_buy_base": 9847.2, "taker_buy_quote": 7926.8618 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.813, "high": 0.821, "low": 0.807, "close": 0.821, "volume": 13630.6, "close_time": 1762592399999, "quote_volume": 11126.6029, "trades": 56, "taker_buy_base": 9992.0, "taker_buy_quote": 8154.0244 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.822, "high": 0.825, "low": 0.812, "close": 0.812, "volume": 38019.6, "close_time": 1762595999999, "quote_volume": 31097.4577, "trades": 112, "taker_buy_base": 15748.9, "taker_buy_quote": 12852.6722 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.81, "high": 0.816, "low": 0.809, "close": 0.814, "volume": 25952.9, "close_time": 1762599599999, "quote_volume": 21061.3588, "trades": 56, "taker_buy_base": 13262.8, "taker_buy_quote": 10760.6851 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.814, "high": 0.82, "low": 0.808, "close": 0.813, "volume": 23077.8, "close_time": 1762603199999, "quote_volume": 18759.0258, "trades": 79, "taker_buy_base": 14670.6, "taker_buy_quote": 11905.0464 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.812, "high": 0.812, "low": 0.8, "close": 0.802, "volume": 83967.4, "close_time": 1762606799999, "quote_volume": 67405.6143, "trades": 198, "taker_buy_base": 51051.9, "taker_buy_quote": 40988.2745 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.802, "high": 0.808, "low": 0.797, "close": 0.797, "volume": 109347.8, "close_time": 1762610399999, "quote_volume": 87781.8665, "trades": 363, "taker_buy_base": 77211.1, "taker_buy_quote": 61986.0537 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.798, "high": 0.804, "low": 0.791, "close": 0.801, "volume": 58305.5, "close_time": 1762613999999, "quote_volume": 46469.2604, "trades": 238, "taker_buy_base": 35890.6, "taker_buy_quote": 28604.3152 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.801, "high": 0.803, "low": 0.792, "close": 0.793, "volume": 90035.2, "close_time": 1762617599999, "quote_volume": 71660.9906, "trades": 305, "taker_buy_base": 61664.5, "taker_buy_quote": 49069.1902 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.794, "high": 0.799, "low": 0.791, "close": 0.793, "volume": 180642.7, "close_time": 1762621199999, "quote_volume": 143366.1146, "trades": 306, "taker_buy_base": 87376.2, "taker_buy_quote": 69335.1407 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.793, "high": 0.799, "low": 0.792, "close": 0.797, "volume": 32053.8, "close_time": 1762624799999, "quote_volume": 25515.7754, "trades": 80, "taker_buy_base": 13441.0, "taker_buy_quote": 10713.2542 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.797, "high": 0.803, "low": 0.796, "close": 0.803, "volume": 17581.4, "close_time": 1762628399999, "quote_volume": 14058.5858, "trades": 59, "taker_buy_base": 6337.7, "taker_buy_quote": 5063.8221 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.801, "high": 0.803, "low": 0.792, "close": 0.797, "volume": 13831.5, "close_time": 1762631999999, "quote_volume": 11011.5848, "trades": 51, "taker_buy_base": 6361.6, "taker_buy_quote": 5048.3929 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.798, "high": 0.802, "low": 0.795, "close": 0.8, "volume": 6051.2, "close_time": 1762635599999, "quote_volume": 4827.5679, "trades": 36, "taker_buy_base": 3644.2, "taker_buy_quote": 2905.8822 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.801, "high": 0.802, "low": 0.799, "close": 0.802, "volume": 11497.6, "close_time": 1762639199999, "quote_volume": 9202.8751, "trades": 49, "taker_buy_base": 6722.5, "taker_buy_quote": 5379.2161 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.803, "high": 0.808, "low": 0.803, "close": 0.808, "volume": 11526.4, "close_time": 1762642799999, "quote_volume": 9291.9376, "trades": 52, "taker_buy_base": 10156.0, "taker_buy_quote": 8188.755 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.807, "high": 0.807, "low": 0.805, "close": 0.806, "volume": 5145.8, "close_time": 1762646399999, "quote_volume": 4146.2415, "trades": 15, "taker_buy_base": 4525.5, "taker_buy_quote": 3646.9 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.805, "high": 0.806, "low": 0.798, "close": 0.8, "volume": 23081.6, "close_time": 1762649999999, "quote_volume": 18527.8628, "trades": 93, "taker_buy_base": 8916.3, "taker_buy_quote": 7155.4383 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.801, "high": 0.806, "low": 0.799, "close": 0.8, "volume": 29326.1, "close_time": 1762653599999, "quote_volume": 23538.4205, "trades": 76, "taker_buy_base": 12061.6, "taker_buy_quote": 9672.6511 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.798, "high": 0.8, "low": 0.786, "close": 0.788, "volume": 175750.6, "close_time": 1762657199999, "quote_volume": 139242.5877, "trades": 490, "taker_buy_base": 116780.9, "taker_buy_quote": 92574.0054 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.79, "high": 0.795, "low": 0.784, "close": 0.794, "volume": 86404.0, "close_time": 1762660799999, "quote_volume": 68139.9561, "trades": 229, "taker_buy_base": 38746.7, "taker_buy_quote": 30559.1092 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.795, "high": 0.885, "low": 0.795, "close": 0.855, "volume": 1399712.0, "close_time": 1762664399999, "quote_volume": 1171186.629, "trades": 2957, "taker_buy_base": 748933.7, "taker_buy_quote": 626906.0707 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.856, "high": 0.863, "low": 0.802, "close": 0.814, "volume": 458160.2, "close_time": 1762667999999, "quote_volume": 381338.0195, "trades": 1272, "taker_buy_base": 212872.1, "taker_buy_quote": 177166.8582 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.814, "high": 0.82, "low": 0.794, "close": 0.8, "volume": 890124.4, "close_time": 1762671599999, "quote_volume": 715696.8678, "trades": 2840, "taker_buy_base": 421692.9, "taker_buy_quote": 338917.6235 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.8, "high": 0.806, "low": 0.797, "close": 0.802, "volume": 350927.4, "close_time": 1762675199999, "quote_volume": 281396.4483, "trades": 927, "taker_buy_base": 162310.8, "taker_buy_quote": 130110.1868 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.803, "high": 0.804, "low": 0.796, "close": 0.797, "volume": 321624.2, "close_time": 1762678799999, "quote_volume": 256964.139, "trades": 865, "taker_buy_base": 192776.5, "taker_buy_quote": 154038.5667 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.798, "high": 0.8, "low": 0.791, "close": 0.791, "volume": 170957.3, "close_time": 1762682399999, "quote_volume": 135829.2473, "trades": 611, "taker_buy_base": 96624.4, "taker_buy_quote": 76801.4506 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.791, "high": 0.799, "low": 0.789, "close": 0.798, "volume": 204879.5, "close_time": 1762685999999, "quote_volume": 162616.4088, "trades": 582, "taker_buy_base": 80897.0, "taker_buy_quote": 64222.03 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.798, "high": 0.809, "low": 0.798, "close": 0.803, "volume": 343978.2, "close_time": 1762689599999, "quote_volume": 276355.2662, "trades": 1291, "taker_buy_base": 159242.5, "taker_buy_quote": 127975.2706 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.803, "high": 0.806, "low": 0.801, "close": 0.803, "volume": 117997.3, "close_time": 1762693199999, "quote_volume": 94785.8591, "trades": 312, "taker_buy_base": 60712.5, "taker_buy_quote": 48759.9295 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.803, "high": 0.809, "low": 0.8, "close": 0.806, "volume": 96944.6, "close_time": 1762696799999, "quote_volume": 77914.5115, "trades": 277, "taker_buy_base": 40874.8, "taker_buy_quote": 32881.3583 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.805, "high": 0.817, "low": 0.802, "close": 0.807, "volume": 198300.0, "close_time": 1762700399999, "quote_volume": 160674.8046, "trades": 599, "taker_buy_base": 76261.5, "taker_buy_quote": 61750.1703 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.808, "high": 0.819, "low": 0.808, "close": 0.813, "volume": 211058.2, "close_time": 1762703999999, "quote_volume": 171887.681, "trades": 640, "taker_buy_base": 107726.2, "taker_buy_quote": 87706.5747 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.814, "high": 0.817, "low": 0.811, "close": 0.815, "volume": 73962.2, "close_time": 1762707599999, "quote_volume": 60219.7882, "trades": 222, "taker_buy_base": 47160.7, "taker_buy_quote": 38405.5718 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.815, "high": 0.815, "low": 0.809, "close": 0.812, "volume": 108407.5, "close_time": 1762711199999, "quote_volume": 87976.8983, "trades": 280, "taker_buy_base": 44196.2, "taker_buy_quote": 35865.1023 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.812, "high": 0.821, "low": 0.81, "close": 0.821, "volume": 58244.2, "close_time": 1762714799999, "quote_volume": 47434.1638, "trades": 125, "taker_buy_base": 41421.3, "taker_buy_quote": 33728.3244 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.819, "high": 0.825, "low": 0.818, "close": 0.825, "volume": 105052.8, "close_time": 1762718399999, "quote_volume": 86213.3137, "trades": 327, "taker_buy_base": 34468.7, "taker_buy_quote": 28300.5549 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.826, "high": 0.827, "low": 0.821, "close": 0.823, "volume": 131161.8, "close_time": 1762721999999, "quote_volume": 108098.7959, "trades": 298, "taker_buy_base": 58757.4, "taker_buy_quote": 48434.6806 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.824, "high": 0.826, "low": 0.819, "close": 0.823, "volume": 78299.8, "close_time": 1762725599999, "quote_volume": 64380.6535, "trades": 224, "taker_buy_base": 36893.5, "taker_buy_quote": 30290.0287 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.824, "high": 0.824, "low": 0.815, "close": 0.823, "volume": 102630.0, "close_time": 1762729199999, "quote_volume": 84164.257, "trades": 279, "taker_buy_base": 70966.0, "taker_buy_quote": 58237.3197 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.824, "high": 0.83, "low": 0.82, "close": 0.823, "volume": 85465.7, "close_time": 1762732799999, "quote_volume": 70523.73, "trades": 287, "taker_buy_base": 24980.8, "taker_buy_quote": 20613.9837 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.824, "high": 0.839, "low": 0.82, "close": 0.834, "volume": 128835.4, "close_time": 1762736399999, "quote_volume": 106806.122, "trades": 451, "taker_buy_base": 50004.3, "taker_buy_quote": 41512.0864 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.834, "high": 0.837, "low": 0.831, "close": 0.831, "volume": 117888.5, "close_time": 1762739999999, "quote_volume": 98277.6288, "trades": 373, "taker_buy_base": 67465.7, "taker_buy_quote": 56278.3743 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.831, "high": 0.835, "low": 0.831, "close": 0.835, "volume": 41245.1, "close_time": 1762743599999, "quote_volume": 34342.0311, "trades": 145, "taker_buy_base": 13105.8, "taker_buy_quote": 10916.8024 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.839, "high": 0.843, "low": 0.837, "close": 0.84, "volume": 103059.1, "close_time": 1762747199999, "quote_volume": 86479.7454, "trades": 389, "taker_buy_base": 49200.0, "taker_buy_quote": 41313.3043 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.84, "high": 0.841, "low": 0.835, "close": 0.839, "volume": 46864.4, "close_time": 1762750799999, "quote_volume": 39244.7648, "trades": 222, "taker_buy_base": 30442.3, "taker_buy_quote": 25486.1476 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.839, "high": 0.842, "low": 0.836, "close": 0.838, "volume": 69612.7, "close_time": 1762754399999, "quote_volume": 58444.9754, "trades": 223, "taker_buy_base": 16653.4, "taker_buy_quote": 13975.8923 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.838, "high": 0.839, "low": 0.833, "close": 0.836, "volume": 63856.1, "close_time": 1762757999999, "quote_volume": 53447.4808, "trades": 195, "taker_buy_base": 43966.4, "taker_buy_quote": 36815.8463 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.836, "high": 0.841, "low": 0.835, "close": 0.837, "volume": 68013.0, "close_time": 1762761599999, "quote_volume": 56995.4722, "trades": 228, "taker_buy_base": 51284.1, "taker_buy_quote": 42983.856 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.837, "high": 0.837, "low": 0.823, "close": 0.826, "volume": 301688.3, "close_time": 1762765199999, "quote_volume": 250067.7109, "trades": 992, "taker_buy_base": 169604.5, "taker_buy_quote": 140652.7221 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.826, "high": 0.839, "low": 0.825, "close": 0.837, "volume": 155270.3, "close_time": 1762768799999, "quote_volume": 129376.0595, "trades": 486, "taker_buy_base": 45284.0, "taker_buy_quote": 37808.3961 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.836, "high": 0.839, "low": 0.83, "close": 0.83, "volume": 119492.2, "close_time": 1762772399999, "quote_volume": 99658.9068, "trades": 408, "taker_buy_base": 73188.8, "taker_buy_quote": 61024.0698 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.831, "high": 0.835, "low": 0.83, "close": 0.832, "volume": 46227.7, "close_time": 1762775999999, "quote_volume": 38521.1009, "trades": 130, "taker_buy_base": 15504.0, "taker_buy_quote": 12921.7388 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.832, "high": 0.833, "low": 0.827, "close": 0.83, "volume": 66206.8, "close_time": 1762779599999, "quote_volume": 55006.0181, "trades": 239, "taker_buy_base": 35506.5, "taker_buy_quote": 29501.0736 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.83, "high": 0.837, "low": 0.83, "close": 0.834, "volume": 42515.9, "close_time": 1762783199999, "quote_volume": 35462.6058, "trades": 161, "taker_buy_base": 21007.8, "taker_buy_quote": 17517.7177 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.833, "high": 0.834, "low": 0.816, "close": 0.818, "volume": 225954.0, "close_time": 1762786799999, "quote_volume": 185824.5153, "trades": 679, "taker_buy_base": 123498.1, "taker_buy_quote": 101649.0811 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.818, "high": 0.826, "low": 0.815, "close": 0.817, "volume": 190852.7, "close_time": 1762790399999, "quote_volume": 156381.4134, "trades": 556, "taker_buy_base": 94964.3, "taker_buy_quote": 77736.3206 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.819, "high": 0.822, "low": 0.815, "close": 0.818, "volume": 137644.2, "close_time": 1762793999999, "quote_volume": 112587.0081, "trades": 440, "taker_buy_base": 65670.3, "taker_buy_quote": 53672.7562 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.818, "high": 0.825, "low": 0.817, "close": 0.823, "volume": 69381.9, "close_time": 1762797599999, "quote_volume": 56995.0642, "trades": 317, "taker_buy_base": 36681.3, "taker_buy_quote": 30156.9634 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.823, "high": 0.823, "low": 0.819, "close": 0.819, "volume": 37246.4, "close_time": 1762801199999, "quote_volume": 30579.8745, "trades": 171, "taker_buy_base": 20658.4, "taker_buy_quote": 16957.626 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.819, "high": 0.829, "low": 0.818, "close": 0.825, "volume": 149619.3, "close_time": 1762804799999, "quote_volume": 123380.1881, "trades": 447, "taker_buy_base": 50071.7, "taker_buy_quote": 41254.8904 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.825, "high": 0.831, "low": 0.825, "close": 0.826, "volume": 56963.1, "close_time": 1762808399999, "quote_volume": 47166.1715, "trades": 205, "taker_buy_base": 28626.3, "taker_buy_quote": 23704.9124 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.826, "high": 0.826, "low": 0.817, "close": 0.821, "volume": 80702.7, "close_time": 1762811999999, "quote_volume": 66324.2886, "trades": 363, "taker_buy_base": 49779.4, "taker_buy_quote": 40926.8552 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.821, "high": 0.833, "low": 0.819, "close": 0.832, "volume": 125529.8, "close_time": 1762815599999, "quote_volume": 103876.4434, "trades": 428, "taker_buy_base": 33805.0, "taker_buy_quote": 27948.242 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.83, "high": 0.832, "low": 0.826, "close": 0.827, "volume": 92876.3, "close_time": 1762819199999, "quote_volume": 77061.921, "trades": 331, "taker_buy_base": 64542.8, "taker_buy_quote": 53558.3298 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.828, "high": 0.83, "low": 0.819, "close": 0.825, "volume": 119199.2, "close_time": 1762822799999, "quote_volume": 98276.9535, "trades": 430, "taker_buy_base": 71383.0, "taker_buy_quote": 58843.679 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.826, "high": 0.841, "low": 0.825, "close": 0.825, "volume": 327167.3, "close_time": 1762826399999, "quote_volume": 272703.4012, "trades": 1058, "taker_buy_base": 144408.4, "taker_buy_quote": 120243.299 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.826, "high": 0.836, "low": 0.82, "close": 0.832, "volume": 257686.4, "close_time": 1762829999999, "quote_volume": 213333.8287, "trades": 818, "taker_buy_base": 113221.5, "taker_buy_quote": 93510.2499 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.832, "high": 0.835, "low": 0.824, "close": 0.825, "volume": 238517.5, "close_time": 1762833599999, "quote_volume": 197552.3868, "trades": 801, "taker_buy_base": 156948.2, "taker_buy_quote": 130069.5976 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.825, "high": 0.826, "low": 0.812, "close": 0.816, "volume": 129547.5, "close_time": 1762837199999, "quote_volume": 106080.4907, "trades": 490, "taker_buy_base": 78211.7, "taker_buy_quote": 64031.1272 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.815, "high": 0.815, "low": 0.804, "close": 0.805, "volume": 59741.0, "close_time": 1762840799999, "quote_volume": 48279.0191, "trades": 147, "taker_buy_base": 29791.4, "taker_buy_quote": 24066.9436 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.805, "high": 0.81, "low": 0.8, "close": 0.806, "volume": 199058.9, "close_time": 1762844399999, "quote_volume": 160391.901, "trades": 566, "taker_buy_base": 110428.8, "taker_buy_quote": 88938.9148 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.806, "high": 0.808, "low": 0.794, "close": 0.795, "volume": 156998.6, "close_time": 1762847999999, "quote_volume": 125863.9413, "trades": 654, "taker_buy_base": 90377.7, "taker_buy_quote": 72517.1282 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.794, "high": 0.8, "low": 0.794, "close": 0.798, "volume": 57911.1, "close_time": 1762851599999, "quote_volume": 46147.7339, "trades": 166, "taker_buy_base": 30961.3, "taker_buy_quote": 24656.6571 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.797, "high": 0.802, "low": 0.796, "close": 0.796, "volume": 66855.9, "close_time": 1762855199999, "quote_volume": 53491.8532, "trades": 122, "taker_buy_base": 22518.5, "taker_buy_quote": 18017.8421 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.796, "high": 0.8, "low": 0.796, "close": 0.798, "volume": 17008.0, "close_time": 1762858799999, "quote_volume": 13580.8868, "trades": 73, "taker_buy_base": 5077.6, "taker_buy_quote": 4051.8556 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.8, "high": 0.802, "low": 0.797, "close": 0.797, "volume": 32230.7, "close_time": 1762862399999, "quote_volume": 25794.9509, "trades": 87, "taker_buy_base": 16845.3, "taker_buy_quote": 13466.6307 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.798, "high": 0.802, "low": 0.792, "close": 0.792, "volume": 72863.4, "close_time": 1762865999999, "quote_volume": 57984.6989, "trades": 146, "taker_buy_base": 24158.9, "taker_buy_quote": 19216.4233 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.794, "high": 0.797, "low": 0.79, "close": 0.792, "volume": 102398.4, "close_time": 1762869599999, "quote_volume": 81227.5404, "trades": 225, "taker_buy_base": 54056.3, "taker_buy_quote": 42866.3458 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.792, "high": 0.799, "low": 0.788, "close": 0.798, "volume": 223522.8, "close_time": 1762873199999, "quote_volume": 177075.1949, "trades": 531, "taker_buy_base": 91717.0, "taker_buy_quote": 72546.562 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.798, "high": 0.798, "low": 0.788, "close": 0.791, "volume": 214665.7, "close_time": 1762876799999, "quote_volume": 170290.3542, "trades": 527, "taker_buy_base": 84478.8, "taker_buy_quote": 67005.5139 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.791, "high": 0.795, "low": 0.788, "close": 0.791, "volume": 159618.2, "close_time": 1762880399999, "quote_volume": 126333.4855, "trades": 294, "taker_buy_base": 40314.9, "taker_buy_quote": 31881.7165 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.792, "high": 0.794, "low": 0.785, "close": 0.789, "volume": 45539.3, "close_time": 1762883999999, "quote_volume": 35919.4102, "trades": 112, "taker_buy_base": 23716.0, "taker_buy_quote": 18710.0874 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.789, "high": 0.791, "low": 0.785, "close": 0.787, "volume": 92302.0, "close_time": 1762887599999, "quote_volume": 72655.733, "trades": 154, "taker_buy_base": 72662.4, "taker_buy_quote": 57177.6065 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.785, "high": 0.787, "low": 0.78, "close": 0.78, "volume": 178565.7, "close_time": 1762891199999, "quote_volume": 139823.9674, "trades": 402, "taker_buy_base": 134705.3, "taker_buy_quote": 105491.0732 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.781, "high": 0.781, "low": 0.775, "close": 0.775, "volume": 177810.5, "close_time": 1762894799999, "quote_volume": 138085.685, "trades": 285, "taker_buy_base": 60481.4, "taker_buy_quote": 47028.1241 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.777, "high": 0.78, "low": 0.773, "close": 0.775, "volume": 113975.8, "close_time": 1762898399999, "quote_volume": 88534.1648, "trades": 208, "taker_buy_base": 20747.4, "taker_buy_quote": 16107.0446 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.774, "high": 0.78, "low": 0.772, "close": 0.779, "volume": 67848.2, "close_time": 1762901999999, "quote_volume": 52608.2589, "trades": 105, "taker_buy_base": 26133.6, "taker_buy_quote": 20212.4496 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.778, "high": 0.779, "low": 0.77, "close": 0.773, "volume": 180972.6, "close_time": 1762905599999, "quote_volume": 140022.7891, "trades": 286, "taker_buy_base": 166401.1, "taker_buy_quote": 128749.0739 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.772, "high": 0.774, "low": 0.77, "close": 0.771, "volume": 62898.4, "close_time": 1762909199999, "quote_volume": 48568.3085, "trades": 102, "taker_buy_base": 30569.7, "taker_buy_quote": 23575.7947 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.772, "high": 0.778, "low": 0.771, "close": 0.777, "volume": 106452.4, "close_time": 1762912799999, "quote_volume": 82509.1943, "trades": 140, "taker_buy_base": 12474.5, "taker_buy_quote": 9682.2611 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.778, "high": 0.78, "low": 0.773, "close": 0.778, "volume": 68426.5, "close_time": 1762916399999, "quote_volume": 53138.4889, "trades": 114, "taker_buy_base": 24750.2, "taker_buy_quote": 19186.2765 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.777, "high": 0.78, "low": 0.776, "close": 0.778, "volume": 407109.9, "close_time": 1762919999999, "quote_volume": 316878.7525, "trades": 637, "taker_buy_base": 203185.1, "taker_buy_quote": 158271.5786 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.779, "high": 0.783, "low": 0.777, "close": 0.782, "volume": 335059.6, "close_time": 1762923599999, "quote_volume": 261271.6351, "trades": 604, "taker_buy_base": 168852.6, "taker_buy_quote": 131785.1308 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.783, "high": 0.789, "low": 0.78, "close": 0.788, "volume": 386595.3, "close_time": 1762927199999, "quote_volume": 302897.9221, "trades": 846, "taker_buy_base": 120850.5, "taker_buy_quote": 94803.7549 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.788, "high": 0.795, "low": 0.788, "close": 0.79, "volume": 171720.8, "close_time": 1762930799999, "quote_volume": 135810.6045, "trades": 508, "taker_buy_base": 56243.8, "taker_buy_quote": 44489.2576 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.789, "high": 0.792, "low": 0.787, "close": 0.787, "volume": 123329.3, "close_time": 1762934399999, "quote_volume": 97304.3956, "trades": 213, "taker_buy_base": 100456.0, "taker_buy_quote": 79261.1969 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.788, "high": 0.8, "low": 0.788, "close": 0.798, "volume": 143210.9, "close_time": 1762937999999, "quote_volume": 114158.3994, "trades": 301, "taker_buy_base": 68025.2, "taker_buy_quote": 54227.2375 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.799, "high": 0.804, "low": 0.798, "close": 0.801, "volume": 62699.1, "close_time": 1762941599999, "quote_volume": 50230.9901, "trades": 110, "taker_buy_base": 46948.9, "taker_buy_quote": 37620.3146 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.802, "high": 0.807, "low": 0.802, "close": 0.806, "volume": 127342.2, "close_time": 1762945199999, "quote_volume": 102448.0363, "trades": 247, "taker_buy_base": 63274.3, "taker_buy_quote": 50936.669 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.805, "high": 0.808, "low": 0.803, "close": 0.804, "volume": 85680.7, "close_time": 1762948799999, "quote_volume": 68988.7386, "trades": 155, "taker_buy_base": 72580.1, "taker_buy_quote": 58439.2108 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.805, "high": 0.809, "low": 0.803, "close": 0.804, "volume": 106566.4, "close_time": 1762952399999, "quote_volume": 85827.0357, "trades": 207, "taker_buy_base": 52418.4, "taker_buy_quote": 42190.8312 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.804, "high": 0.811, "low": 0.803, "close": 0.81, "volume": 61470.1, "close_time": 1762955999999, "quote_volume": 49665.5965, "trades": 147, "taker_buy_base": 11218.6, "taker_buy_quote": 9060.0874 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.81, "high": 0.81, "low": 0.79, "close": 0.797, "volume": 237629.0, "close_time": 1762959599999, "quote_volume": 190210.2202, "trades": 475, "taker_buy_base": 158695.6, "taker_buy_quote": 126904.8771 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.797, "high": 0.801, "low": 0.777, "close": 0.779, "volume": 397005.7, "close_time": 1762963199999, "quote_volume": 313216.2106, "trades": 783, "taker_buy_base": 219403.4, "taker_buy_quote": 172744.1757 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.78, "high": 0.781, "low": 0.762, "close": 0.768, "volume": 319988.2, "close_time": 1762966799999, "quote_volume": 246684.5772, "trades": 950, "taker_buy_base": 155829.2, "taker_buy_quote": 120151.8366 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.768, "high": 0.776, "low": 0.764, "close": 0.773, "volume": 204774.3, "close_time": 1762970399999, "quote_volume": 157590.0628, "trades": 337, "taker_buy_base": 79386.7, "taker_buy_quote": 60983.4976 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.772, "high": 0.775, "low": 0.77, "close": 0.77, "volume": 83844.9, "close_time": 1762973999999, "quote_volume": 64838.5146, "trades": 118, "taker_buy_base": 25068.5, "taker_buy_quote": 19348.4563 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.769, "high": 0.772, "low": 0.764, "close": 0.769, "volume": 99960.1, "close_time": 1762977599999, "quote_volume": 76851.931, "trades": 189, "taker_buy_base": 43054.3, "taker_buy_quote": 33092.0153 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.768, "high": 0.776, "low": 0.766, "close": 0.774, "volume": 135393.0, "close_time": 1762981199999, "quote_volume": 104458.5424, "trades": 203, "taker_buy_base": 36418.9, "taker_buy_quote": 28056.7011 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.774, "high": 0.776, "low": 0.773, "close": 0.775, "volume": 39280.2, "close_time": 1762984799999, "quote_volume": 30401.4201, "trades": 48, "taker_buy_base": 31303.8, "taker_buy_quote": 24232.1765 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.774, "high": 0.774, "low": 0.769, "close": 0.774, "volume": 64382.0, "close_time": 1762988399999, "quote_volume": 49706.8556, "trades": 108, "taker_buy_base": 43612.7, "taker_buy_quote": 33650.6872 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.773, "high": 0.773, "low": 0.77, "close": 0.771, "volume": 70028.8, "close_time": 1762991999999, "quote_volume": 54057.3819, "trades": 111, "taker_buy_base": 52712.8, "taker_buy_quote": 40691.1829 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.771, "high": 0.778, "low": 0.771, "close": 0.774, "volume": 58355.6, "close_time": 1762995599999, "quote_volume": 45166.4995, "trades": 152, "taker_buy_base": 21181.0, "taker_buy_quote": 16397.2845 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.774, "high": 0.784, "low": 0.774, "close": 0.781, "volume": 198126.2, "close_time": 1762999199999, "quote_volume": 154567.3454, "trades": 416, "taker_buy_base": 64277.6, "taker_buy_quote": 50171.9644 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.781, "high": 0.785, "low": 0.78, "close": 0.782, "volume": 57097.7, "close_time": 1763002799999, "quote_volume": 44630.7576, "trades": 195, "taker_buy_base": 22834.6, "taker_buy_quote": 17852.0499 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.782, "high": 0.794, "low": 0.771, "close": 0.789, "volume": 382068.9, "close_time": 1763006399999, "quote_volume": 299773.1586, "trades": 966, "taker_buy_base": 173718.2, "taker_buy_quote": 136172.9525 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.789, "high": 0.792, "low": 0.784, "close": 0.789, "volume": 253641.4, "close_time": 1763009999999, "quote_volume": 199826.8484, "trades": 546, "taker_buy_base": 171948.9, "taker_buy_quote": 135414.9531 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.789, "high": 0.798, "low": 0.785, "close": 0.796, "volume": 102343.0, "close_time": 1763013599999, "quote_volume": 80732.9533, "trades": 214, "taker_buy_base": 55194.1, "taker_buy_quote": 43449.1521 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.797, "high": 0.8, "low": 0.794, "close": 0.798, "volume": 119083.9, "close_time": 1763017199999, "quote_volume": 94872.1006, "trades": 255, "taker_buy_base": 71177.4, "taker_buy_quote": 56712.8804 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.797, "high": 0.801, "low": 0.795, "close": 0.796, "volume": 75708.1, "close_time": 1763020799999, "quote_volume": 60381.4416, "trades": 139, "taker_buy_base": 32617.5, "taker_buy_quote": 26016.6427 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.797, "high": 0.8, "low": 0.795, "close": 0.798, "volume": 75835.4, "close_time": 1763024399999, "quote_volume": 60511.1513, "trades": 216, "taker_buy_base": 32813.5, "taker_buy_quote": 26181.0769 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.799, "high": 0.799, "low": 0.789, "close": 0.789, "volume": 111503.7, "close_time": 1763027999999, "quote_volume": 88388.3618, "trades": 252, "taker_buy_base": 62974.6, "taker_buy_quote": 49929.7234 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.792, "high": 0.796, "low": 0.79, "close": 0.79, "volume": 115050.2, "close_time": 1763031599999, "quote_volume": 91204.2384, "trades": 260, "taker_buy_base": 64734.8, "taker_buy_quote": 51267.537 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.792, "high": 0.795, "low": 0.79, "close": 0.791, "volume": 57170.7, "close_time": 1763035199999, "quote_volume": 45305.5871, "trades": 127, "taker_buy_base": 27172.4, "taker_buy_quote": 21530.8723 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.792, "high": 0.794, "low": 0.788, "close": 0.792, "volume": 127890.0, "close_time": 1763038799999, "quote_volume": 101239.5851, "trades": 266, "taker_buy_base": 54148.3, "taker_buy_quote": 42840.9413 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.792, "high": 0.792, "low": 0.782, "close": 0.786, "volume": 98537.6, "close_time": 1763042399999, "quote_volume": 77559.5013, "trades": 241, "taker_buy_base": 65006.4, "taker_buy_quote": 51153.9844 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.786, "high": 0.794, "low": 0.779, "close": 0.789, "volume": 259528.4, "close_time": 1763045999999, "quote_volume": 203881.3711, "trades": 484, "taker_buy_base": 131487.8, "taker_buy_quote": 103084.0903 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.789, "high": 0.791, "low": 0.775, "close": 0.777, "volume": 257195.1, "close_time": 1763049599999, "quote_volume": 201083.6197, "trades": 567, "taker_buy_base": 151521.1, "taker_buy_quote": 118369.4466 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.777, "high": 0.778, "low": 0.764, "close": 0.764, "volume": 255700.3, "close_time": 1763053199999, "quote_volume": 197103.4996, "trades": 580, "taker_buy_base": 146835.1, "taker_buy_quote": 113262.6049 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.766, "high": 0.766, "low": 0.752, "close": 0.752, "volume": 234454.8, "close_time": 1763056799999, "quote_volume": 178264.6139, "trades": 483, "taker_buy_base": 142312.2, "taker_buy_quote": 108114.7056 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.752, "high": 0.754, "low": 0.743, "close": 0.747, "volume": 237505.6, "close_time": 1763060399999, "quote_volume": 177920.657, "trades": 405, "taker_buy_base": 83102.7, "taker_buy_quote": 62314.3179 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.746, "high": 0.752, "low": 0.741, "close": 0.744, "volume": 339307.5, "close_time": 1763063999999, "quote_volume": 253125.9283, "trades": 563, "taker_buy_base": 195688.3, "taker_buy_quote": 145909.3183 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.744, "high": 0.746, "low": 0.737, "close": 0.74, "volume": 175827.2, "close_time": 1763067599999, "quote_volume": 130345.6274, "trades": 348, "taker_buy_base": 83620.2, "taker_buy_quote": 61944.2108 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.739, "high": 0.743, "low": 0.738, "close": 0.743, "volume": 95615.5, "close_time": 1763071199999, "quote_volume": 70792.4795, "trades": 180, "taker_buy_base": 48819.7, "taker_buy_quote": 36128.9567 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.741, "high": 0.754, "low": 0.74, "close": 0.751, "volume": 138273.9, "close_time": 1763074799999, "quote_volume": 103423.8317, "trades": 228, "taker_buy_base": 46948.1, "taker_buy_quote": 35272.7029 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.751, "high": 0.76, "low": 0.75, "close": 0.754, "volume": 65746.0, "close_time": 1763078399999, "quote_volume": 49558.6861, "trades": 118, "taker_buy_base": 28678.3, "taker_buy_quote": 21555.3704 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.752, "high": 0.755, "low": 0.746, "close": 0.748, "volume": 61493.3, "close_time": 1763081999999, "quote_volume": 46185.3157, "trades": 128, "taker_buy_base": 23207.5, "taker_buy_quote": 17414.7138 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.748, "high": 0.753, "low": 0.747, "close": 0.751, "volume": 43778.4, "close_time": 1763085599999, "quote_volume": 32842.9459, "trades": 70, "taker_buy_base": 17331.9, "taker_buy_quote": 12999.0382 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.751, "high": 0.758, "low": 0.751, "close": 0.756, "volume": 99566.2, "close_time": 1763089199999, "quote_volume": 75114.644, "trades": 164, "taker_buy_base": 33898.3, "taker_buy_quote": 25545.1783 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.757, "high": 0.757, "low": 0.75, "close": 0.752, "volume": 42192.3, "close_time": 1763092799999, "quote_volume": 31766.121, "trades": 81, "taker_buy_base": 24501.5, "taker_buy_quote": 18465.3605 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.753, "high": 0.753, "low": 0.729, "close": 0.74, "volume": 351934.4, "close_time": 1763096399999, "quote_volume": 259544.6589, "trades": 530, "taker_buy_base": 208417.1, "taker_buy_quote": 153649.8734 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.74, "high": 0.747, "low": 0.739, "close": 0.745, "volume": 226539.0, "close_time": 1763099999999, "quote_volume": 168256.5794, "trades": 381, "taker_buy_base": 46635.0, "taker_buy_quote": 34628.4032 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.747, "high": 0.752, "low": 0.738, "close": 0.75, "volume": 101662.1, "close_time": 1763103599999, "quote_volume": 75684.7863, "trades": 203, "taker_buy_base": 29042.8, "taker_buy_quote": 21662.3237 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.75, "high": 0.754, "low": 0.745, "close": 0.749, "volume": 239215.8, "close_time": 1763107199999, "quote_volume": 179187.9259, "trades": 466, "taker_buy_base": 143726.3, "taker_buy_quote": 107643.2792 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.749, "high": 0.75, "low": 0.745, "close": 0.747, "volume": 53450.5, "close_time": 1763110799999, "quote_volume": 40000.6521, "trades": 106, "taker_buy_base": 31246.1, "taker_buy_quote": 23387.4092 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.748, "high": 0.749, "low": 0.738, "close": 0.739, "volume": 166806.0, "close_time": 1763114399999, "quote_volume": 123861.5506, "trades": 293, "taker_buy_base": 138787.5, "taker_buy_quote": 103060.2453 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.74, "high": 0.745, "low": 0.739, "close": 0.74, "volume": 153987.2, "close_time": 1763117999999, "quote_volume": 114227.0948, "trades": 223, "taker_buy_base": 44576.9, "taker_buy_quote": 33058.6885 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.74, "high": 0.74, "low": 0.729, "close": 0.732, "volume": 199441.3, "close_time": 1763121599999, "quote_volume": 146493.4203, "trades": 380, "taker_buy_base": 135585.5, "taker_buy_quote": 99609.2085 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.732, "high": 0.733, "low": 0.719, "close": 0.729, "volume": 298193.0, "close_time": 1763125199999, "quote_volume": 216671.7973, "trades": 493, "taker_buy_base": 64546.5, "taker_buy_quote": 46891.9346 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.729, "high": 0.733, "low": 0.723, "close": 0.729, "volume": 203120.0, "close_time": 1763128799999, "quote_volume": 148017.9971, "trades": 431, "taker_buy_base": 72164.2, "taker_buy_quote": 52566.9373 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.73, "high": 0.747, "low": 0.727, "close": 0.743, "volume": 252592.9, "close_time": 1763132399999, "quote_volume": 186518.132, "trades": 593, "taker_buy_base": 112678.1, "taker_buy_quote": 83230.7746 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.743, "high": 0.749, "low": 0.736, "close": 0.743, "volume": 144138.3, "close_time": 1763135999999, "quote_volume": 107073.9997, "trades": 357, "taker_buy_base": 88251.6, "taker_buy_quote": 65563.5573 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.743, "high": 0.75, "low": 0.74, "close": 0.748, "volume": 61659.7, "close_time": 1763139599999, "quote_volume": 46005.1027, "trades": 164, "taker_buy_base": 32368.4, "taker_buy_quote": 24148.6405 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.747, "high": 0.747, "low": 0.736, "close": 0.738, "volume": 89336.6, "close_time": 1763143199999, "quote_volume": 66544.0024, "trades": 197, "taker_buy_base": 53646.3, "taker_buy_quote": 39964.0524 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.737, "high": 0.743, "low": 0.734, "close": 0.735, "volume": 103497.8, "close_time": 1763146799999, "quote_volume": 76364.3092, "trades": 241, "taker_buy_base": 61513.9, "taker_buy_quote": 45297.9012 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.735, "high": 0.744, "low": 0.733, "close": 0.742, "volume": 57110.2, "close_time": 1763150399999, "quote_volume": 42146.8637, "trades": 154, "taker_buy_base": 9430.6, "taker_buy_quote": 6983.7847 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.743, "high": 0.743, "low": 0.724, "close": 0.728, "volume": 159313.5, "close_time": 1763153999999, "quote_volume": 116195.308, "trades": 403, "taker_buy_base": 98144.1, "taker_buy_quote": 71664.451 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.727, "high": 0.733, "low": 0.724, "close": 0.727, "volume": 298064.6, "close_time": 1763157599999, "quote_volume": 217125.9821, "trades": 861, "taker_buy_base": 107674.7, "taker_buy_quote": 78445.6031 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.73, "high": 0.731, "low": 0.722, "close": 0.725, "volume": 135358.8, "close_time": 1763161199999, "quote_volume": 98116.2288, "trades": 302, "taker_buy_base": 90306.0, "taker_buy_quote": 65461.1943 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.724, "high": 0.724, "low": 0.71, "close": 0.717, "volume": 363097.6, "close_time": 1763164799999, "quote_volume": 259947.893, "trades": 966, "taker_buy_base": 170475.6, "taker_buy_quote": 122027.3984 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.717, "high": 0.724, "low": 0.717, "close": 0.722, "volume": 134628.9, "close_time": 1763168399999, "quote_volume": 97062.4292, "trades": 289, "taker_buy_base": 49440.1, "taker_buy_quote": 35598.5442 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.722, "high": 0.731, "low": 0.72, "close": 0.731, "volume": 198271.7, "close_time": 1763171999999, "quote_volume": 144009.4322, "trades": 611, "taker_buy_base": 78715.1, "taker_buy_quote": 57221.6493 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.73, "high": 0.741, "low": 0.73, "close": 0.74, "volume": 88454.2, "close_time": 1763175599999, "quote_volume": 65013.4463, "trades": 249, "taker_buy_base": 73789.9, "taker_buy_quote": 54259.4508 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.742, "high": 0.746, "low": 0.741, "close": 0.742, "volume": 50504.7, "close_time": 1763179199999, "quote_volume": 37542.91, "trades": 153, "taker_buy_base": 21663.8, "taker_buy_quote": 16099.136 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.743, "high": 0.743, "low": 0.737, "close": 0.738, "volume": 55991.9, "close_time": 1763182799999, "quote_volume": 41433.0274, "trades": 148, "taker_buy_base": 18034.3, "taker_buy_quote": 13344.3032 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.739, "high": 0.74, "low": 0.735, "close": 0.74, "volume": 52251.1, "close_time": 1763186399999, "quote_volume": 38584.7118, "trades": 139, "taker_buy_base": 24644.7, "taker_buy_quote": 18204.423 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.741, "high": 0.743, "low": 0.738, "close": 0.739, "volume": 100779.2, "close_time": 1763189999999, "quote_volume": 74564.9226, "trades": 341, "taker_buy_base": 31236.2, "taker_buy_quote": 23123.6694 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.738, "high": 0.74, "low": 0.737, "close": 0.738, "volume": 42463.7, "close_time": 1763193599999, "quote_volume": 31349.3734, "trades": 105, "taker_buy_base": 37249.7, "taker_buy_quote": 27501.0994 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.739, "high": 0.74, "low": 0.73, "close": 0.731, "volume": 153689.0, "close_time": 1763197199999, "quote_volume": 112902.7912, "trades": 447, "taker_buy_base": 113743.6, "taker_buy_quote": 83602.9929 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.731, "high": 0.737, "low": 0.731, "close": 0.733, "volume": 82747.5, "close_time": 1763200799999, "quote_volume": 60734.6274, "trades": 229, "taker_buy_base": 36730.8, "taker_buy_quote": 26955.3492 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.734, "high": 0.736, "low": 0.732, "close": 0.735, "volume": 35839.5, "close_time": 1763204399999, "quote_volume": 26306.0166, "trades": 84, "taker_buy_base": 9784.6, "taker_buy_quote": 7181.2692 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.736, "high": 0.736, "low": 0.731, "close": 0.733, "volume": 78946.7, "close_time": 1763207999999, "quote_volume": 57910.0573, "trades": 155, "taker_buy_base": 32168.1, "taker_buy_quote": 23580.1176 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.733, "high": 0.736, "low": 0.732, "close": 0.736, "volume": 44613.6, "close_time": 1763211599999, "quote_volume": 32774.2647, "trades": 114, "taker_buy_base": 10213.9, "taker_buy_quote": 7510.6238 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.736, "high": 0.741, "low": 0.736, "close": 0.738, "volume": 64654.2, "close_time": 1763215199999, "quote_volume": 47712.9249, "trades": 177, "taker_buy_base": 43152.8, "taker_buy_quote": 31844.948 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.739, "high": 0.74, "low": 0.736, "close": 0.737, "volume": 24395.7, "close_time": 1763218799999, "quote_volume": 18010.3238, "trades": 70, "taker_buy_base": 16578.8, "taker_buy_quote": 12246.0786 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.737, "high": 0.739, "low": 0.736, "close": 0.737, "volume": 33278.0, "close_time": 1763222399999, "quote_volume": 24549.3922, "trades": 88, "taker_buy_base": 16018.3, "taker_buy_quote": 11811.676 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.736, "high": 0.737, "low": 0.732, "close": 0.736, "volume": 65397.1, "close_time": 1763225999999, "quote_volume": 48029.1269, "trades": 200, "taker_buy_base": 31856.7, "taker_buy_quote": 23395.273 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.736, "high": 0.741, "low": 0.736, "close": 0.741, "volume": 26109.0, "close_time": 1763229599999, "quote_volume": 19288.76, "trades": 69, "taker_buy_base": 15126.8, "taker_buy_quote": 11171.656 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.741, "high": 0.746, "low": 0.74, "close": 0.741, "volume": 95291.4, "close_time": 1763233199999, "quote_volume": 70700.6891, "trades": 153, "taker_buy_base": 48369.0, "taker_buy_quote": 35885.2146 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.74, "high": 0.743, "low": 0.74, "close": 0.74, "volume": 82227.5, "close_time": 1763236799999, "quote_volume": 60929.617, "trades": 178, "taker_buy_base": 27285.5, "taker_buy_quote": 20216.8921 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.741, "high": 0.741, "low": 0.735, "close": 0.736, "volume": 71415.6, "close_time": 1763240399999, "quote_volume": 52602.074, "trades": 137, "taker_buy_base": 38479.1, "taker_buy_quote": 28355.8309 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.736, "high": 0.739, "low": 0.729, "close": 0.731, "volume": 128166.9, "close_time": 1763243999999, "quote_volume": 93919.0548, "trades": 292, "taker_buy_base": 53638.2, "taker_buy_quote": 39295.6078 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.731, "high": 0.735, "low": 0.73, "close": 0.734, "volume": 57853.2, "close_time": 1763247599999, "quote_volume": 42402.1608, "trades": 144, "taker_buy_base": 23919.3, "taker_buy_quote": 17531.8843 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.733, "high": 0.734, "low": 0.733, "close": 0.733, "volume": 9092.2, "close_time": 1763251199999, "quote_volume": 6667.8271, "trades": 52, "taker_buy_base": 1761.2, "taker_buy_quote": 1290.9791 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.733, "high": 0.734, "low": 0.73, "close": 0.733, "volume": 111331.4, "close_time": 1763254799999, "quote_volume": 81558.0746, "trades": 364, "taker_buy_base": 23833.9, "taker_buy_quote": 17460.4902 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.731, "high": 0.735, "low": 0.727, "close": 0.731, "volume": 134683.4, "close_time": 1763258399999, "quote_volume": 98406.1748, "trades": 326, "taker_buy_base": 81886.3, "taker_buy_quote": 59828.036 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.731, "high": 0.739, "low": 0.731, "close": 0.738, "volume": 130436.1, "close_time": 1763261999999, "quote_volume": 95909.0044, "trades": 329, "taker_buy_base": 53743.8, "taker_buy_quote": 39566.8966 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.739, "high": 0.74, "low": 0.737, "close": 0.737, "volume": 48653.4, "close_time": 1763265599999, "quote_volume": 35905.5949, "trades": 90, "taker_buy_base": 36122.5, "taker_buy_quote": 26653.1037 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.739, "high": 0.739, "low": 0.736, "close": 0.738, "volume": 28423.7, "close_time": 1763269199999, "quote_volume": 20952.5937, "trades": 79, "taker_buy_base": 13218.4, "taker_buy_quote": 9744.2381 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.738, "high": 0.742, "low": 0.737, "close": 0.74, "volume": 53847.8, "close_time": 1763272799999, "quote_volume": 39875.8787, "trades": 163, "taker_buy_base": 16365.1, "taker_buy_quote": 12118.9142 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.74, "high": 0.742, "low": 0.739, "close": 0.739, "volume": 13251.7, "close_time": 1763276399999, "quote_volume": 9817.0315, "trades": 47, "taker_buy_base": 5702.7, "taker_buy_quote": 4223.1183 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.739, "high": 0.741, "low": 0.738, "close": 0.741, "volume": 32166.6, "close_time": 1763279999999, "quote_volume": 23798.1064, "trades": 108, "taker_buy_base": 18850.4, "taker_buy_quote": 13946.2691 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.741, "high": 0.742, "low": 0.739, "close": 0.741, "volume": 13977.1, "close_time": 1763283599999, "quote_volume": 10346.1858, "trades": 35, "taker_buy_base": 7797.7, "taker_buy_quote": 5770.8627 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.74, "high": 0.746, "low": 0.74, "close": 0.746, "volume": 27808.6, "close_time": 1763287199999, "quote_volume": 20657.122, "trades": 86, "taker_buy_base": 13699.9, "taker_buy_quote": 10174.3492 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.745, "high": 0.745, "low": 0.742, "close": 0.742, "volume": 41547.2, "close_time": 1763290799999, "quote_volume": 30880.3223, "trades": 90, "taker_buy_base": 26004.2, "taker_buy_quote": 19331.1311 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.742, "high": 0.742, "low": 0.728, "close": 0.73, "volume": 278486.2, "close_time": 1763294399999, "quote_volume": 204445.7933, "trades": 726, "taker_buy_base": 169279.5, "taker_buy_quote": 124298.9086 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.731, "high": 0.733, "low": 0.725, "close": 0.728, "volume": 209418.6, "close_time": 1763297999999, "quote_volume": 152579.3939, "trades": 469, "taker_buy_base": 129093.9, "taker_buy_quote": 94032.4709 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.728, "high": 0.729, "low": 0.721, "close": 0.724, "volume": 114383.8, "close_time": 1763301599999, "quote_volume": 82972.4394, "trades": 200, "taker_buy_base": 74189.8, "taker_buy_quote": 53798.735 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.724, "high": 0.729, "low": 0.723, "close": 0.729, "volume": 136764.3, "close_time": 1763305199999, "quote_volume": 99448.4119, "trades": 262, "taker_buy_base": 38805.8, "taker_buy_quote": 28207.4639 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.728, "high": 0.728, "low": 0.716, "close": 0.716, "volume": 203265.7, "close_time": 1763308799999, "quote_volume": 146869.3691, "trades": 374, "taker_buy_base": 99603.3, "taker_buy_quote": 71982.6815 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.717, "high": 0.724, "low": 0.708, "close": 0.71, "volume": 344964.4, "close_time": 1763312399999, "quote_volume": 246586.524, "trades": 836, "taker_buy_base": 180036.3, "taker_buy_quote": 128580.3123 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.71, "high": 0.714, "low": 0.704, "close": 0.711, "volume": 238712.5, "close_time": 1763315999999, "quote_volume": 169424.281, "trades": 496, "taker_buy_base": 122706.1, "taker_buy_quote": 87081.4167 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.711, "high": 0.718, "low": 0.705, "close": 0.709, "volume": 229258.6, "close_time": 1763319599999, "quote_volume": 163207.9679, "trades": 531, "taker_buy_base": 129718.0, "taker_buy_quote": 92247.4149 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.708, "high": 0.715, "low": 0.707, "close": 0.71, "volume": 147784.7, "close_time": 1763323199999, "quote_volume": 105026.7061, "trades": 311, "taker_buy_base": 45984.3, "taker_buy_quote": 32673.8735 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.709, "high": 0.715, "low": 0.708, "close": 0.711, "volume": 207443.2, "close_time": 1763326799999, "quote_volume": 147656.8891, "trades": 415, "taker_buy_base": 92825.6, "taker_buy_quote": 66070.8716 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.71, "high": 0.711, "low": 0.705, "close": 0.708, "volume": 106890.0, "close_time": 1763330399999, "quote_volume": 75695.4904, "trades": 243, "taker_buy_base": 51664.9, "taker_buy_quote": 36630.4174 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.707, "high": 0.717, "low": 0.702, "close": 0.715, "volume": 185642.2, "close_time": 1763333999999, "quote_volume": 131561.1815, "trades": 410, "taker_buy_base": 69948.0, "taker_buy_quote": 49571.8915 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.713, "high": 0.722, "low": 0.704, "close": 0.718, "volume": 358453.2, "close_time": 1763337599999, "quote_volume": 256389.7246, "trades": 923, "taker_buy_base": 159636.3, "taker_buy_quote": 114371.4586 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.718, "high": 0.728, "low": 0.713, "close": 0.727, "volume": 391885.8, "close_time": 1763341199999, "quote_volume": 283276.4927, "trades": 847, "taker_buy_base": 183744.5, "taker_buy_quote": 132671.545 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.728, "high": 0.729, "low": 0.726, "close": 0.727, "volume": 101130.7, "close_time": 1763344799999, "quote_volume": 73543.0279, "trades": 212, "taker_buy_base": 53188.5, "taker_buy_quote": 38687.0003 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.727, "high": 0.734, "low": 0.725, "close": 0.733, "volume": 171185.2, "close_time": 1763348399999, "quote_volume": 125042.5792, "trades": 492, "taker_buy_base": 63980.1, "taker_buy_quote": 46739.9084 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.734, "high": 0.74, "low": 0.733, "close": 0.74, "volume": 189282.0, "close_time": 1763351999999, "quote_volume": 139308.0391, "trades": 611, "taker_buy_base": 68154.9, "taker_buy_quote": 50189.2783 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.74, "high": 0.744, "low": 0.737, "close": 0.739, "volume": 193166.4, "close_time": 1763355599999, "quote_volume": 142850.2976, "trades": 577, "taker_buy_base": 87536.2, "taker_buy_quote": 64771.7999 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.74, "high": 0.741, "low": 0.737, "close": 0.74, "volume": 102079.4, "close_time": 1763359199999, "quote_volume": 75434.3977, "trades": 229, "taker_buy_base": 48598.4, "taker_buy_quote": 35936.2744 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.74, "high": 0.749, "low": 0.739, "close": 0.747, "volume": 328587.9, "close_time": 1763362799999, "quote_volume": 244456.2466, "trades": 983, "taker_buy_base": 127372.2, "taker_buy_quote": 94736.955 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.748, "high": 0.753, "low": 0.747, "close": 0.749, "volume": 353623.9, "close_time": 1763366399999, "quote_volume": 264925.5436, "trades": 1004, "taker_buy_base": 235652.1, "taker_buy_quote": 176578.169 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.748, "high": 0.754, "low": 0.747, "close": 0.748, "volume": 220454.7, "close_time": 1763369999999, "quote_volume": 165312.7268, "trades": 409, "taker_buy_base": 94342.9, "taker_buy_quote": 70856.5668 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.749, "high": 0.752, "low": 0.746, "close": 0.749, "volume": 58329.1, "close_time": 1763373599999, "quote_volume": 43664.6762, "trades": 151, "taker_buy_base": 18641.8, "taker_buy_quote": 13958.1138 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.75, "high": 0.752, "low": 0.748, "close": 0.75, "volume": 39098.7, "close_time": 1763377199999, "quote_volume": 29322.0698, "trades": 99, "taker_buy_base": 23325.5, "taker_buy_quote": 17495.0622 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.749, "high": 0.753, "low": 0.747, "close": 0.749, "volume": 88872.6, "close_time": 1763380799999, "quote_volume": 66616.4653, "trades": 221, "taker_buy_base": 54592.9, "taker_buy_quote": 40925.1618 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.749, "high": 0.75, "low": 0.747, "close": 0.747, "volume": 29546.9, "close_time": 1763384399999, "quote_volume": 22114.3006, "trades": 88, "taker_buy_base": 15049.7, "taker_buy_quote": 11256.1851 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.747, "high": 0.748, "low": 0.726, "close": 0.732, "volume": 343766.1, "close_time": 1763387999999, "quote_volume": 252810.5762, "trades": 1067, "taker_buy_base": 190854.0, "taker_buy_quote": 140405.2697 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.732, "high": 0.756, "low": 0.729, "close": 0.741, "volume": 395480.8, "close_time": 1763391599999, "quote_volume": 293389.3914, "trades": 922, "taker_buy_base": 175749.5, "taker_buy_quote": 130319.905 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.742, "high": 0.745, "low": 0.73, "close": 0.731, "volume": 321988.7, "close_time": 1763395199999, "quote_volume": 236893.7651, "trades": 848, "taker_buy_base": 178058.3, "taker_buy_quote": 131059.1788 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.732, "high": 0.732, "low": 0.718, "close": 0.73, "volume": 503961.5, "close_time": 1763398799999, "quote_volume": 364531.8309, "trades": 1326, "taker_buy_base": 254887.2, "taker_buy_quote": 184341.4924 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.73, "high": 0.731, "low": 0.714, "close": 0.715, "volume": 170843.7, "close_time": 1763402399999, "quote_volume": 123205.5854, "trades": 329, "taker_buy_base": 117785.3, "taker_buy_quote": 84848.5113 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.714, "high": 0.721, "low": 0.711, "close": 0.717, "volume": 398301.3, "close_time": 1763405999999, "quote_volume": 284716.9411, "trades": 776, "taker_buy_base": 234409.3, "taker_buy_quote": 167493.9223 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.717, "high": 0.72, "low": 0.708, "close": 0.708, "volume": 387085.8, "close_time": 1763409599999, "quote_volume": 275890.6203, "trades": 527, "taker_buy_base": 196883.4, "taker_buy_quote": 140301.3632 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.708, "high": 0.716, "low": 0.705, "close": 0.714, "volume": 470437.1, "close_time": 1763413199999, "quote_volume": 334465.0558, "trades": 699, "taker_buy_base": 179753.2, "taker_buy_quote": 127705.014 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.714, "high": 0.718, "low": 0.709, "close": 0.714, "volume": 247016.6, "close_time": 1763416799999, "quote_volume": 176128.3627, "trades": 375, "taker_buy_base": 132356.4, "taker_buy_quote": 94329.1159 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.713, "high": 0.716, "low": 0.712, "close": 0.713, "volume": 166093.9, "close_time": 1763420399999, "quote_volume": 118630.8745, "trades": 242, "taker_buy_base": 118768.9, "taker_buy_quote": 84854.3485 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.713, "high": 0.714, "low": 0.708, "close": 0.713, "volume": 353474.7, "close_time": 1763423999999, "quote_volume": 251392.1562, "trades": 644, "taker_buy_base": 259755.9, "taker_buy_quote": 184781.8151 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.712, "high": 0.715, "low": 0.704, "close": 0.715, "volume": 422924.6, "close_time": 1763427599999, "quote_volume": 300757.0796, "trades": 669, "taker_buy_base": 187366.5, "taker_buy_quote": 133089.3774 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.714, "high": 0.717, "low": 0.712, "close": 0.713, "volume": 362038.2, "close_time": 1763431199999, "quote_volume": 258731.7316, "trades": 604, "taker_buy_base": 129365.3, "taker_buy_quote": 92472.2973 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.713, "high": 0.719, "low": 0.706, "close": 0.708, "volume": 407307.9, "close_time": 1763434799999, "quote_volume": 290298.0356, "trades": 687, "taker_buy_base": 201926.6, "taker_buy_quote": 143844.6455 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.708, "high": 0.717, "low": 0.7, "close": 0.715, "volume": 539745.6, "close_time": 1763438399999, "quote_volume": 382017.7295, "trades": 917, "taker_buy_base": 205561.7, "taker_buy_quote": 145204.9302 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.715, "high": 0.716, "low": 0.704, "close": 0.714, "volume": 263216.7, "close_time": 1763441999999, "quote_volume": 186993.668, "trades": 373, "taker_buy_base": 128849.3, "taker_buy_quote": 91454.925 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.714, "high": 0.718, "low": 0.71, "close": 0.713, "volume": 236654.7, "close_time": 1763445599999, "quote_volume": 168890.3544, "trades": 465, "taker_buy_base": 135737.5, "taker_buy_quote": 96889.1888 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.712, "high": 0.713, "low": 0.704, "close": 0.704, "volume": 223377.0, "close_time": 1763449199999, "quote_volume": 158326.9868, "trades": 414, "taker_buy_base": 135682.5, "taker_buy_quote": 96203.2409 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.704, "high": 0.706, "low": 0.69, "close": 0.691, "volume": 490582.0, "close_time": 1763452799999, "quote_volume": 342974.086, "trades": 619, "taker_buy_base": 201021.7, "taker_buy_quote": 140542.5018 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.691, "high": 0.715, "low": 0.69, "close": 0.711, "volume": 382830.8, "close_time": 1763456399999, "quote_volume": 270598.4131, "trades": 641, "taker_buy_base": 259209.7, "taker_buy_quote": 183269.304 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.713, "high": 0.715, "low": 0.708, "close": 0.714, "volume": 130422.7, "close_time": 1763459999999, "quote_volume": 92813.4188, "trades": 367, "taker_buy_base": 68350.6, "taker_buy_quote": 48658.9926 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.714, "high": 0.717, "low": 0.713, "close": 0.716, "volume": 75436.0, "close_time": 1763463599999, "quote_volume": 53902.7415, "trades": 178, "taker_buy_base": 46954.3, "taker_buy_quote": 33558.6976 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.716, "high": 0.716, "low": 0.712, "close": 0.714, "volume": 147163.1, "close_time": 1763467199999, "quote_volume": 105039.1915, "trades": 311, "taker_buy_base": 96730.2, "taker_buy_quote": 69063.6728 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.714, "high": 0.716, "low": 0.708, "close": 0.713, "volume": 79018.1, "close_time": 1763470799999, "quote_volume": 56302.9232, "trades": 172, "taker_buy_base": 42158.6, "taker_buy_quote": 30033.5338 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.713, "high": 0.714, "low": 0.708, "close": 0.713, "volume": 115112.5, "close_time": 1763474399999, "quote_volume": 81926.7025, "trades": 226, "taker_buy_base": 36905.5, "taker_buy_quote": 26303.0975 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.713, "high": 0.725, "low": 0.712, "close": 0.717, "volume": 426405.5, "close_time": 1763477999999, "quote_volume": 306198.3378, "trades": 714, "taker_buy_base": 143522.4, "taker_buy_quote": 103111.5522 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.715, "high": 0.733, "low": 0.712, "close": 0.73, "volume": 490716.8, "close_time": 1763481599999, "quote_volume": 356255.3523, "trades": 974, "taker_buy_base": 204099.7, "taker_buy_quote": 148024.9002 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.73, "high": 0.742, "low": 0.728, "close": 0.739, "volume": 220870.6, "close_time": 1763485199999, "quote_volume": 162497.1142, "trades": 604, "taker_buy_base": 117774.4, "taker_buy_quote": 86620.9896 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.739, "high": 0.74, "low": 0.734, "close": 0.737, "volume": 91769.3, "close_time": 1763488799999, "quote_volume": 67620.7777, "trades": 247, "taker_buy_base": 47520.6, "taker_buy_quote": 35014.3412 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.738, "high": 0.744, "low": 0.738, "close": 0.74, "volume": 64562.3, "close_time": 1763492399999, "quote_volume": 47866.6451, "trades": 196, "taker_buy_base": 39052.9, "taker_buy_quote": 28956.1562 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.741, "high": 0.744, "low": 0.738, "close": 0.739, "volume": 84992.8, "close_time": 1763495999999, "quote_volume": 62999.9375, "trades": 178, "taker_buy_base": 43478.4, "taker_buy_quote": 32210.3158 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.74, "high": 0.741, "low": 0.735, "close": 0.736, "volume": 57749.4, "close_time": 1763499599999, "quote_volume": 42617.4512, "trades": 135, "taker_buy_base": 36086.5, "taker_buy_quote": 26619.7103 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.735, "high": 0.736, "low": 0.728, "close": 0.728, "volume": 149095.9, "close_time": 1763503199999, "quote_volume": 109026.9637, "trades": 407, "taker_buy_base": 102349.0, "taker_buy_quote": 74832.1592 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.728, "high": 0.735, "low": 0.728, "close": 0.734, "volume": 77435.0, "close_time": 1763506799999, "quote_volume": 56724.6778, "trades": 117, "taker_buy_base": 51432.5, "taker_buy_quote": 37673.4883 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.734, "high": 0.734, "low": 0.731, "close": 0.732, "volume": 21894.7, "close_time": 1763510399999, "quote_volume": 16031.5962, "trades": 55, "taker_buy_base": 3897.5, "taker_buy_quote": 2854.5098 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.733, "high": 0.733, "low": 0.725, "close": 0.73, "volume": 108580.9, "close_time": 1763513999999, "quote_volume": 79134.6781, "trades": 249, "taker_buy_base": 59117.1, "taker_buy_quote": 43075.4437 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.729, "high": 0.733, "low": 0.727, "close": 0.729, "volume": 98380.3, "close_time": 1763517599999, "quote_volume": 71794.1079, "trades": 167, "taker_buy_base": 32835.7, "taker_buy_quote": 23992.2359 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.73, "high": 0.734, "low": 0.73, "close": 0.732, "volume": 69922.8, "close_time": 1763521199999, "quote_volume": 51149.7814, "trades": 155, "taker_buy_base": 29797.2, "taker_buy_quote": 21773.7155 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.731, "high": 0.731, "low": 0.722, "close": 0.723, "volume": 91551.8, "close_time": 1763524799999, "quote_volume": 66503.3153, "trades": 182, "taker_buy_base": 63509.7, "taker_buy_quote": 46141.4271 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.723, "high": 0.723, "low": 0.717, "close": 0.718, "volume": 146851.9, "close_time": 1763528399999, "quote_volume": 105824.1662, "trades": 253, "taker_buy_base": 86714.1, "taker_buy_quote": 62499.8968 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.716, "high": 0.717, "low": 0.702, "close": 0.703, "volume": 369098.6, "close_time": 1763531999999, "quote_volume": 261820.5561, "trades": 887, "taker_buy_base": 241075.4, "taker_buy_quote": 171105.937 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.704, "high": 0.712, "low": 0.703, "close": 0.711, "volume": 180908.2, "close_time": 1763535599999, "quote_volume": 128183.4237, "trades": 324, "taker_buy_base": 56191.4, "taker_buy_quote": 39803.4903 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.711, "high": 0.719, "low": 0.71, "close": 0.718, "volume": 132894.0, "close_time": 1763539199999, "quote_volume": 95034.1372, "trades": 394, "taker_buy_base": 39813.1, "taker_buy_quote": 28483.4709 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.719, "high": 0.72, "low": 0.712, "close": 0.713, "volume": 223565.8, "close_time": 1763542799999, "quote_volume": 160203.646, "trades": 818, "taker_buy_base": 82706.0, "taker_buy_quote": 59192.9375 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.713, "high": 0.715, "low": 0.71, "close": 0.715, "volume": 108557.0, "close_time": 1763546399999, "quote_volume": 77386.7205, "trades": 260, "taker_buy_base": 56282.2, "taker_buy_quote": 40116.2746 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.714, "high": 0.719, "low": 0.714, "close": 0.716, "volume": 60130.2, "close_time": 1763549999999, "quote_volume": 43078.3347, "trades": 110, "taker_buy_base": 16906.2, "taker_buy_quote": 12104.6173 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.715, "high": 0.717, "low": 0.714, "close": 0.715, "volume": 67450.1, "close_time": 1763553599999, "quote_volume": 48267.4342, "trades": 115, "taker_buy_base": 17574.9, "taker_buy_quote": 12580.5921 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.716, "high": 0.72, "low": 0.715, "close": 0.72, "volume": 65665.7, "close_time": 1763557199999, "quote_volume": 47137.5524, "trades": 150, "taker_buy_base": 30192.4, "taker_buy_quote": 21668.6623 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.72, "high": 0.722, "low": 0.714, "close": 0.716, "volume": 154986.8, "close_time": 1763560799999, "quote_volume": 111302.3275, "trades": 363, "taker_buy_base": 76071.6, "taker_buy_quote": 54594.0418 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.716, "high": 0.717, "low": 0.709, "close": 0.715, "volume": 142734.3, "close_time": 1763564399999, "quote_volume": 101859.3416, "trades": 308, "taker_buy_base": 101565.4, "taker_buy_quote": 72483.3631 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.716, "high": 0.723, "low": 0.699, "close": 0.7, "volume": 345928.8, "close_time": 1763567999999, "quote_volume": 246369.6805, "trades": 613, "taker_buy_base": 188263.7, "taker_buy_quote": 133762.6771 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.7, "high": 0.704, "low": 0.689, "close": 0.692, "volume": 313828.5, "close_time": 1763571599999, "quote_volume": 218842.1427, "trades": 618, "taker_buy_base": 228579.2, "taker_buy_quote": 159438.5543 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.693, "high": 0.695, "low": 0.681, "close": 0.688, "volume": 355223.7, "close_time": 1763575199999, "quote_volume": 244219.3276, "trades": 777, "taker_buy_base": 181332.2, "taker_buy_quote": 124620.5991 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.687, "high": 0.69, "low": 0.678, "close": 0.684, "volume": 244507.2, "close_time": 1763578799999, "quote_volume": 167117.5652, "trades": 532, "taker_buy_base": 121885.1, "taker_buy_quote": 83180.435 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.684, "high": 0.687, "low": 0.679, "close": 0.682, "volume": 300614.9, "close_time": 1763582399999, "quote_volume": 205121.0032, "trades": 515, "taker_buy_base": 70610.9, "taker_buy_quote": 48211.3914 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.682, "high": 0.691, "low": 0.678, "close": 0.688, "volume": 261580.7, "close_time": 1763585999999, "quote_volume": 178825.7742, "trades": 577, "taker_buy_base": 74611.1, "taker_buy_quote": 51077.8999 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.689, "high": 0.703, "low": 0.688, "close": 0.701, "volume": 405082.3, "close_time": 1763589599999, "quote_volume": 282324.1627, "trades": 741, "taker_buy_base": 184097.7, "taker_buy_quote": 128309.8797 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.701, "high": 0.701, "low": 0.692, "close": 0.695, "volume": 336524.8, "close_time": 1763593199999, "quote_volume": 234113.1753, "trades": 526, "taker_buy_base": 189148.4, "taker_buy_quote": 131615.7639 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.696, "high": 0.703, "low": 0.696, "close": 0.701, "volume": 146396.4, "close_time": 1763596799999, "quote_volume": 102563.995, "trades": 255, "taker_buy_base": 73186.7, "taker_buy_quote": 51278.1097 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.702, "high": 0.706, "low": 0.7, "close": 0.704, "volume": 87897.7, "close_time": 1763600399999, "quote_volume": 61862.4019, "trades": 146, "taker_buy_base": 46650.1, "taker_buy_quote": 32814.1078 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.704, "high": 0.709, "low": 0.704, "close": 0.709, "volume": 71934.2, "close_time": 1763603999999, "quote_volume": 50828.8632, "trades": 109, "taker_buy_base": 39681.0, "taker_buy_quote": 28034.5042 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.708, "high": 0.711, "low": 0.707, "close": 0.71, "volume": 68716.8, "close_time": 1763607599999, "quote_volume": 48740.4098, "trades": 120, "taker_buy_base": 24306.9, "taker_buy_quote": 17247.2101 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.71, "high": 0.721, "low": 0.707, "close": 0.721, "volume": 927827.4, "close_time": 1763611199999, "quote_volume": 661659.0679, "trades": 1798, "taker_buy_base": 600456.9, "taker_buy_quote": 428423.9823 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.72, "high": 0.727, "low": 0.706, "close": 0.714, "volume": 676403.0, "close_time": 1763614799999, "quote_volume": 482782.929, "trades": 1098, "taker_buy_base": 249250.5, "taker_buy_quote": 177974.762 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.715, "high": 0.717, "low": 0.712, "close": 0.713, "volume": 78181.2, "close_time": 1763618399999, "quote_volume": 55842.8499, "trades": 145, "taker_buy_base": 30085.0, "taker_buy_quote": 21498.1099 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.713, "high": 0.715, "low": 0.708, "close": 0.71, "volume": 101241.1, "close_time": 1763621999999, "quote_volume": 72004.797, "trades": 200, "taker_buy_base": 40997.5, "taker_buy_quote": 29150.7943 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.71, "high": 0.713, "low": 0.708, "close": 0.713, "volume": 64787.0, "close_time": 1763625599999, "quote_volume": 46000.5867, "trades": 107, "taker_buy_base": 34734.7, "taker_buy_quote": 24662.7916 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.714, "high": 0.715, "low": 0.711, "close": 0.712, "volume": 170381.3, "close_time": 1763629199999, "quote_volume": 121341.6109, "trades": 275, "taker_buy_base": 98346.0, "taker_buy_quote": 70023.0326 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.713, "high": 0.714, "low": 0.706, "close": 0.708, "volume": 207169.1, "close_time": 1763632799999, "quote_volume": 146971.0313, "trades": 341, "taker_buy_base": 122262.6, "taker_buy_quote": 86670.215 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.708, "high": 0.709, "low": 0.705, "close": 0.708, "volume": 111020.3, "close_time": 1763636399999, "quote_volume": 78494.2052, "trades": 234, "taker_buy_base": 63944.0, "taker_buy_quote": 45197.5364 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.707, "high": 0.709, "low": 0.706, "close": 0.709, "volume": 44545.8, "close_time": 1763639999999, "quote_volume": 31518.2209, "trades": 71, "taker_buy_base": 21640.2, "taker_buy_quote": 15312.7471 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.71, "high": 0.716, "low": 0.708, "close": 0.715, "volume": 264457.0, "close_time": 1763643599999, "quote_volume": 188349.8406, "trades": 502, "taker_buy_base": 86888.9, "taker_buy_quote": 61860.4029 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.714, "high": 0.718, "low": 0.708, "close": 0.71, "volume": 399455.3, "close_time": 1763647199999, "quote_volume": 284724.5054, "trades": 656, "taker_buy_base": 225583.4, "taker_buy_quote": 160801.9757 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.709, "high": 0.714, "low": 0.701, "close": 0.71, "volume": 373449.3, "close_time": 1763650799999, "quote_volume": 264238.2662, "trades": 641, "taker_buy_base": 179000.1, "taker_buy_quote": 126479.4264 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.708, "high": 0.708, "low": 0.697, "close": 0.697, "volume": 453369.3, "close_time": 1763654399999, "quote_volume": 318578.5378, "trades": 779, "taker_buy_base": 253082.5, "taker_buy_quote": 177978.7498 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.696, "high": 0.698, "low": 0.668, "close": 0.673, "volume": 1020455.8, "close_time": 1763657999999, "quote_volume": 695173.2893, "trades": 2340, "taker_buy_base": 616083.4, "taker_buy_quote": 420177.2971 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.672, "high": 0.674, "low": 0.66, "close": 0.667, "volume": 556240.8, "close_time": 1763661599999, "quote_volume": 370521.2821, "trades": 1331, "taker_buy_base": 230966.3, "taker_buy_quote": 153962.511 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.664, "high": 0.667, "low": 0.653, "close": 0.656, "volume": 195849.9, "close_time": 1763665199999, "quote_volume": 129879.0622, "trades": 337, "taker_buy_base": 108714.4, "taker_buy_quote": 72158.7099 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.653, "high": 0.668, "low": 0.651, "close": 0.668, "volume": 105272.7, "close_time": 1763668799999, "quote_volume": 69595.2834, "trades": 259, "taker_buy_base": 62953.9, "taker_buy_quote": 41665.8919 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.668, "high": 0.67, "low": 0.662, "close": 0.664, "volume": 80812.4, "close_time": 1763672399999, "quote_volume": 53773.808, "trades": 216, "taker_buy_base": 41977.4, "taker_buy_quote": 27917.9104 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.666, "high": 0.681, "low": 0.666, "close": 0.676, "volume": 87685.3, "close_time": 1763675999999, "quote_volume": 59275.0578, "trades": 213, "taker_buy_base": 47303.0, "taker_buy_quote": 31925.5263 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.676, "high": 0.685, "low": 0.676, "close": 0.685, "volume": 136142.3, "close_time": 1763679599999, "quote_volume": 92843.6539, "trades": 373, "taker_buy_base": 81507.6, "taker_buy_quote": 55580.407 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.685, "high": 0.685, "low": 0.664, "close": 0.664, "volume": 128810.1, "close_time": 1763683199999, "quote_volume": 86342.4924, "trades": 378, "taker_buy_base": 61963.2, "taker_buy_quote": 41485.7384 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.666, "high": 0.672, "low": 0.664, "close": 0.669, "volume": 128175.1, "close_time": 1763686799999, "quote_volume": 85631.0155, "trades": 356, "taker_buy_base": 36565.5, "taker_buy_quote": 24407.9982 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.67, "high": 0.672, "low": 0.665, "close": 0.668, "volume": 113368.1, "close_time": 1763690399999, "quote_volume": 75800.2436, "trades": 381, "taker_buy_base": 49224.4, "taker_buy_quote": 32921.009 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.667, "high": 0.667, "low": 0.654, "close": 0.657, "volume": 223276.1, "close_time": 1763693999999, "quote_volume": 147620.4915, "trades": 645, "taker_buy_base": 125216.7, "taker_buy_quote": 82767.197 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.656, "high": 0.664, "low": 0.655, "close": 0.66, "volume": 133934.9, "close_time": 1763697599999, "quote_volume": 88303.3735, "trades": 442, "taker_buy_base": 59086.0, "taker_buy_quote": 39024.8037 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.661, "high": 0.661, "low": 0.653, "close": 0.66, "volume": 115151.6, "close_time": 1763701199999, "quote_volume": 75735.7838, "trades": 270, "taker_buy_base": 50624.0, "taker_buy_quote": 33326.6254 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.66, "high": 0.663, "low": 0.655, "close": 0.658, "volume": 335523.4, "close_time": 1763704799999, "quote_volume": 221076.9552, "trades": 932, "taker_buy_base": 223806.0, "taker_buy_quote": 147512.9524 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.658, "high": 0.658, "low": 0.651, "close": 0.654, "volume": 156375.9, "close_time": 1763708399999, "quote_volume": 102481.6779, "trades": 503, "taker_buy_base": 96346.7, "taker_buy_quote": 63168.9853 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.654, "high": 0.655, "low": 0.604, "close": 0.623, "volume": 783120.7, "close_time": 1763711999999, "quote_volume": 492579.3853, "trades": 1794, "taker_buy_base": 367075.9, "taker_buy_quote": 230513.7564 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.623, "high": 0.633, "low": 0.62, "close": 0.626, "volume": 662303.8, "close_time": 1763715599999, "quote_volume": 416880.505, "trades": 2061, "taker_buy_base": 452671.5, "taker_buy_quote": 284999.6654 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.626, "high": 0.627, "low": 0.613, "close": 0.615, "volume": 332721.6, "close_time": 1763719199999, "quote_volume": 205988.9385, "trades": 742, "taker_buy_base": 136724.0, "taker_buy_quote": 84998.0335 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.614, "high": 0.621, "low": 0.612, "close": 0.619, "volume": 521021.4, "close_time": 1763722799999, "quote_volume": 321553.0475, "trades": 1094, "taker_buy_base": 153427.4, "taker_buy_quote": 94747.1052 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.618, "high": 0.624, "low": 0.613, "close": 0.614, "volume": 363347.8, "close_time": 1763726399999, "quote_volume": 224725.5566, "trades": 801, "taker_buy_base": 225295.4, "taker_buy_quote": 139082.3488 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.615, "high": 0.626, "low": 0.601, "close": 0.622, "volume": 769557.5, "close_time": 1763729999999, "quote_volume": 473842.0109, "trades": 1342, "taker_buy_base": 376727.3, "taker_buy_quote": 231689.6196 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.621, "high": 0.627, "low": 0.619, "close": 0.623, "volume": 303079.2, "close_time": 1763733599999, "quote_volume": 188633.6873, "trades": 502, "taker_buy_base": 181292.0, "taker_buy_quote": 112847.1886 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.623, "high": 0.631, "low": 0.619, "close": 0.629, "volume": 564214.7, "close_time": 1763737199999, "quote_volume": 353466.8454, "trades": 1160, "taker_buy_base": 244246.9, "taker_buy_quote": 153088.8274 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.629, "high": 0.63, "low": 0.608, "close": 0.61, "volume": 740682.4, "close_time": 1763740799999, "quote_volume": 457890.5284, "trades": 1284, "taker_buy_base": 399780.7, "taker_buy_quote": 247398.8005 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.611, "high": 0.623, "low": 0.602, "close": 0.623, "volume": 603282.9, "close_time": 1763744399999, "quote_volume": 369390.8087, "trades": 1248, "taker_buy_base": 232462.6, "taker_buy_quote": 141794.1717 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.622, "high": 0.631, "low": 0.622, "close": 0.627, "volume": 522838.2, "close_time": 1763747999999, "quote_volume": 327974.5535, "trades": 1071, "taker_buy_base": 336090.5, "taker_buy_quote": 210917.3425 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.626, "high": 0.639, "low": 0.617, "close": 0.635, "volume": 759770.5, "close_time": 1763751599999, "quote_volume": 475341.6532, "trades": 1482, "taker_buy_base": 501628.2, "taker_buy_quote": 313538.0268 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.633, "high": 0.637, "low": 0.63, "close": 0.631, "volume": 57741.6, "close_time": 1763755199999, "quote_volume": 36575.9475, "trades": 88, "taker_buy_base": 28139.0, "taker_buy_quote": 17833.7165 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.632, "high": 0.632, "low": 0.622, "close": 0.628, "volume": 331361.8, "close_time": 1763758799999, "quote_volume": 207840.2813, "trades": 804, "taker_buy_base": 200467.7, "taker_buy_quote": 125781.0289 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.628, "high": 0.636, "low": 0.625, "close": 0.633, "volume": 265389.0, "close_time": 1763762399999, "quote_volume": 167130.9385, "trades": 574, "taker_buy_base": 111689.3, "taker_buy_quote": 70288.3731 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.636, "high": 0.636, "low": 0.621, "close": 0.621, "volume": 262650.8, "close_time": 1763765999999, "quote_volume": 164782.7503, "trades": 449, "taker_buy_base": 157504.2, "taker_buy_quote": 98759.4624 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.621, "high": 0.628, "low": 0.617, "close": 0.626, "volume": 535893.8, "close_time": 1763769599999, "quote_volume": 333693.1723, "trades": 1118, "taker_buy_base": 160245.0, "taker_buy_quote": 99694.8626 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.627, "high": 0.629, "low": 0.62, "close": 0.622, "volume": 285240.9, "close_time": 1763773199999, "quote_volume": 178182.7998, "trades": 764, "taker_buy_base": 119876.6, "taker_buy_quote": 74911.8572 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.622, "high": 0.626, "low": 0.621, "close": 0.626, "volume": 109521.3, "close_time": 1763776799999, "quote_volume": 68319.1686, "trades": 248, "taker_buy_base": 56216.8, "taker_buy_quote": 35065.9952 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.626, "high": 0.627, "low": 0.62, "close": 0.622, "volume": 82499.0, "close_time": 1763780399999, "quote_volume": 51459.8085, "trades": 209, "taker_buy_base": 35157.8, "taker_buy_quote": 21911.0214 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.623, "high": 0.625, "low": 0.62, "close": 0.622, "volume": 182530.4, "close_time": 1763783999999, "quote_volume": 113536.1489, "trades": 421, "taker_buy_base": 102020.5, "taker_buy_quote": 63418.7129 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.622, "high": 0.622, "low": 0.611, "close": 0.616, "volume": 469085.0, "close_time": 1763787599999, "quote_volume": 288837.6514, "trades": 898, "taker_buy_base": 258526.0, "taker_buy_quote": 159242.923 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.616, "high": 0.616, "low": 0.604, "close": 0.607, "volume": 354365.9, "close_time": 1763791199999, "quote_volume": 215805.5856, "trades": 822, "taker_buy_base": 200536.0, "taker_buy_quote": 122042.8655 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.607, "high": 0.614, "low": 0.604, "close": 0.613, "volume": 325316.4, "close_time": 1763794799999, "quote_volume": 198186.5104, "trades": 670, "taker_buy_base": 158841.8, "taker_buy_quote": 96770.751 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.613, "high": 0.615, "low": 0.61, "close": 0.612, "volume": 327406.2, "close_time": 1763798399999, "quote_volume": 200295.8981, "trades": 708, "taker_buy_base": 183273.8, "taker_buy_quote": 112156.3272 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.612, "high": 0.612, "low": 0.602, "close": 0.603, "volume": 367061.6, "close_time": 1763801999999, "quote_volume": 222331.8934, "trades": 751, "taker_buy_base": 226053.8, "taker_buy_quote": 137002.9414 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.602, "high": 0.613, "low": 0.602, "close": 0.609, "volume": 466822.2, "close_time": 1763805599999, "quote_volume": 284068.4201, "trades": 948, "taker_buy_base": 159415.9, "taker_buy_quote": 97079.7358 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.608, "high": 0.61, "low": 0.604, "close": 0.607, "volume": 151613.3, "close_time": 1763809199999, "quote_volume": 91998.2416, "trades": 230, "taker_buy_base": 73057.0, "taker_buy_quote": 44280.7226 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.606, "high": 0.613, "low": 0.606, "close": 0.61, "volume": 150437.7, "close_time": 1763812799999, "quote_volume": 91815.6697, "trades": 326, "taker_buy_base": 59372.8, "taker_buy_quote": 36247.6841 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.61, "high": 0.61, "low": 0.603, "close": 0.605, "volume": 278125.7, "close_time": 1763816399999, "quote_volume": 168483.9369, "trades": 562, "taker_buy_base": 180746.6, "taker_buy_quote": 109488.0444 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.605, "high": 0.606, "low": 0.599, "close": 0.602, "volume": 360633.5, "close_time": 1763819999999, "quote_volume": 217138.3934, "trades": 704, "taker_buy_base": 210932.3, "taker_buy_quote": 127018.3434 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.602, "high": 0.611, "low": 0.601, "close": 0.609, "volume": 389761.5, "close_time": 1763823599999, "quote_volume": 236704.455, "trades": 648, "taker_buy_base": 129983.1, "taker_buy_quote": 78999.4498 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.609, "high": 0.61, "low": 0.604, "close": 0.606, "volume": 137750.5, "close_time": 1763827199999, "quote_volume": 83555.4152, "trades": 203, "taker_buy_base": 85240.9, "taker_buy_quote": 51696.2376 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.606, "high": 0.614, "low": 0.606, "close": 0.612, "volume": 254335.4, "close_time": 1763830799999, "quote_volume": 155259.8492, "trades": 478, "taker_buy_base": 81665.3, "taker_buy_quote": 49874.5548 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.612, "high": 0.612, "low": 0.604, "close": 0.606, "volume": 258666.4, "close_time": 1763834399999, "quote_volume": 157418.9463, "trades": 484, "taker_buy_base": 173930.3, "taker_buy_quote": 105842.0851 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.605, "high": 0.605, "low": 0.602, "close": 0.604, "volume": 146380.8, "close_time": 1763837999999, "quote_volume": 88398.6319, "trades": 271, "taker_buy_base": 63788.1, "taker_buy_quote": 38525.4785 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.604, "high": 0.605, "low": 0.601, "close": 0.604, "volume": 118887.6, "close_time": 1763841599999, "quote_volume": 71702.0603, "trades": 197, "taker_buy_base": 84124.6, "taker_buy_quote": 50732.2459 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.603, "high": 0.606, "low": 0.599, "close": 0.6, "volume": 207505.0, "close_time": 1763845199999, "quote_volume": 125084.2169, "trades": 533, "taker_buy_base": 92870.7, "taker_buy_quote": 55929.7714 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.599, "high": 0.603, "low": 0.599, "close": 0.602, "volume": 62782.4, "close_time": 1763848799999, "quote_volume": 37727.8821, "trades": 94, "taker_buy_base": 31808.0, "taker_buy_quote": 19111.3926 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.603, "high": 0.613, "low": 0.6, "close": 0.611, "volume": 344490.9, "close_time": 1763852399999, "quote_volume": 208911.9479, "trades": 533, "taker_buy_base": 131995.3, "taker_buy_quote": 79991.6811 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.611, "high": 0.611, "low": 0.606, "close": 0.607, "volume": 86882.5, "close_time": 1763855999999, "quote_volume": 52869.7023, "trades": 115, "taker_buy_base": 41562.2, "taker_buy_quote": 25295.6471 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.607, "high": 0.609, "low": 0.606, "close": 0.607, "volume": 117635.1, "close_time": 1763859599999, "quote_volume": 71444.5375, "trades": 162, "taker_buy_base": 79742.5, "taker_buy_quote": 48420.3936 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.608, "high": 0.616, "low": 0.606, "close": 0.615, "volume": 431383.4, "close_time": 1763863199999, "quote_volume": 264068.2511, "trades": 816, "taker_buy_base": 184918.5, "taker_buy_quote": 113306.7055 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.615, "high": 0.618, "low": 0.613, "close": 0.615, "volume": 140930.9, "close_time": 1763866799999, "quote_volume": 86735.3935, "trades": 229, "taker_buy_base": 66530.0, "taker_buy_quote": 40939.2616 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.615, "high": 0.616, "low": 0.613, "close": 0.616, "volume": 55739.2, "close_time": 1763870399999, "quote_volume": 34246.229, "trades": 94, "taker_buy_base": 26351.1, "taker_buy_quote": 16199.631 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.617, "high": 0.622, "low": 0.616, "close": 0.618, "volume": 122530.5, "close_time": 1763873999999, "quote_volume": 75844.9162, "trades": 230, "taker_buy_base": 54512.0, "taker_buy_quote": 33740.0979 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.619, "high": 0.619, "low": 0.617, "close": 0.618, "volume": 78528.4, "close_time": 1763877599999, "quote_volume": 48520.0562, "trades": 186, "taker_buy_base": 38982.0, "taker_buy_quote": 24092.0511 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.619, "high": 0.619, "low": 0.615, "close": 0.616, "volume": 13850.8, "close_time": 1763881199999, "quote_volume": 8542.112, "trades": 32, "taker_buy_base": 6069.1, "taker_buy_quote": 3741.0177 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.615, "high": 0.616, "low": 0.61, "close": 0.614, "volume": 127777.7, "close_time": 1763884799999, "quote_volume": 78351.262, "trades": 189, "taker_buy_base": 73662.4, "taker_buy_quote": 45178.9969 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.614, "high": 0.616, "low": 0.614, "close": 0.616, "volume": 55334.1, "close_time": 1763888399999, "quote_volume": 34036.9288, "trades": 78, "taker_buy_base": 33006.4, "taker_buy_quote": 20305.3933 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.617, "high": 0.62, "low": 0.616, "close": 0.618, "volume": 62705.3, "close_time": 1763891999999, "quote_volume": 38731.7508, "trades": 108, "taker_buy_base": 14511.2, "taker_buy_quote": 8973.8429 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.618, "high": 0.619, "low": 0.616, "close": 0.617, "volume": 31064.3, "close_time": 1763895599999, "quote_volume": 19168.0677, "trades": 64, "taker_buy_base": 11529.6, "taker_buy_quote": 7112.7277 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.616, "high": 0.619, "low": 0.614, "close": 0.618, "volume": 105990.9, "close_time": 1763899199999, "quote_volume": 65299.6012, "trades": 160, "taker_buy_base": 50869.3, "taker_buy_quote": 31304.7933 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.618, "high": 0.623, "low": 0.618, "close": 0.621, "volume": 152168.2, "close_time": 1763902799999, "quote_volume": 94406.4333, "trades": 257, "taker_buy_base": 74690.6, "taker_buy_quote": 46364.1865 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.622, "high": 0.624, "low": 0.62, "close": 0.624, "volume": 59791.3, "close_time": 1763906399999, "quote_volume": 37233.4097, "trades": 95, "taker_buy_base": 19526.2, "taker_buy_quote": 12147.3238 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.625, "high": 0.627, "low": 0.621, "close": 0.621, "volume": 126268.6, "close_time": 1763909999999, "quote_volume": 78819.0106, "trades": 249, "taker_buy_base": 53807.5, "taker_buy_quote": 33588.8612 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.621, "high": 0.63, "low": 0.621, "close": 0.628, "volume": 265607.0, "close_time": 1763913599999, "quote_volume": 166337.5636, "trades": 590, "taker_buy_base": 94636.8, "taker_buy_quote": 59271.9445 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.629, "high": 0.631, "low": 0.625, "close": 0.625, "volume": 131141.3, "close_time": 1763917199999, "quote_volume": 82424.9931, "trades": 313, "taker_buy_base": 67036.1, "taker_buy_quote": 42130.7705 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.625, "high": 0.628, "low": 0.623, "close": 0.626, "volume": 160471.1, "close_time": 1763920799999, "quote_volume": 100268.8035, "trades": 275, "taker_buy_base": 86919.9, "taker_buy_quote": 54280.3506 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.626, "high": 0.63, "low": 0.626, "close": 0.628, "volume": 129988.5, "close_time": 1763924399999, "quote_volume": 81655.2794, "trades": 275, "taker_buy_base": 56488.4, "taker_buy_quote": 35493.4555 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.629, "high": 0.634, "low": 0.628, "close": 0.632, "volume": 177017.8, "close_time": 1763927999999, "quote_volume": 111797.4712, "trades": 381, "taker_buy_base": 77542.7, "taker_buy_quote": 48991.519 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.633, "high": 0.634, "low": 0.631, "close": 0.632, "volume": 152224.0, "close_time": 1763931599999, "quote_volume": 96285.1089, "trades": 298, "taker_buy_base": 85384.9, "taker_buy_quote": 54013.9337 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.632, "high": 0.638, "low": 0.63, "close": 0.635, "volume": 190319.6, "close_time": 1763935199999, "quote_volume": 120612.5612, "trades": 320, "taker_buy_base": 69287.5, "taker_buy_quote": 43813.157 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.635, "high": 0.636, "low": 0.634, "close": 0.636, "volume": 87227.7, "close_time": 1763938799999, "quote_volume": 55392.6867, "trades": 148, "taker_buy_base": 50463.1, "taker_buy_quote": 32053.1993 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.637, "high": 0.637, "low": 0.627, "close": 0.627, "volume": 182191.4, "close_time": 1763942399999, "quote_volume": 114858.3053, "trades": 279, "taker_buy_base": 106047.2, "taker_buy_quote": 66897.3523 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.628, "high": 0.629, "low": 0.62, "close": 0.625, "volume": 215248.1, "close_time": 1763945999999, "quote_volume": 134399.8236, "trades": 400, "taker_buy_base": 116870.3, "taker_buy_quote": 72974.4027 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.624, "high": 0.627, "low": 0.622, "close": 0.627, "volume": 213728.0, "close_time": 1763949599999, "quote_volume": 133528.1979, "trades": 378, "taker_buy_base": 136219.3, "taker_buy_quote": 85083.0757 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.628, "high": 0.64, "low": 0.628, "close": 0.634, "volume": 453407.5, "close_time": 1763953199999, "quote_volume": 287936.4581, "trades": 922, "taker_buy_base": 172830.7, "taker_buy_quote": 109798.7981 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.634, "high": 0.638, "low": 0.632, "close": 0.634, "volume": 121231.8, "close_time": 1763956799999, "quote_volume": 76938.6295, "trades": 253, "taker_buy_base": 57462.8, "taker_buy_quote": 36435.8268 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.635, "high": 0.635, "low": 0.625, "close": 0.628, "volume": 231259.5, "close_time": 1763960399999, "quote_volume": 145471.6632, "trades": 471, "taker_buy_base": 161148.7, "taker_buy_quote": 101388.1559 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.628, "high": 0.641, "low": 0.628, "close": 0.636, "volume": 621287.5, "close_time": 1763963999999, "quote_volume": 395927.4523, "trades": 1019, "taker_buy_base": 269949.8, "taker_buy_quote": 172091.4658 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.636, "high": 0.636, "low": 0.63, "close": 0.632, "volume": 420201.0, "close_time": 1763967599999, "quote_volume": 266013.1948, "trades": 656, "taker_buy_base": 219895.5, "taker_buy_quote": 139264.7371 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.632, "high": 0.635, "low": 0.63, "close": 0.633, "volume": 141453.7, "close_time": 1763971199999, "quote_volume": 89435.2343, "trades": 188, "taker_buy_base": 61340.1, "taker_buy_quote": 38770.3123 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.632, "high": 0.633, "low": 0.63, "close": 0.633, "volume": 96333.8, "close_time": 1763974799999, "quote_volume": 60837.0066, "trades": 123, "taker_buy_base": 43591.5, "taker_buy_quote": 27539.9424 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.632, "high": 0.632, "low": 0.621, "close": 0.624, "volume": 253495.1, "close_time": 1763978399999, "quote_volume": 158425.142, "trades": 467, "taker_buy_base": 138643.3, "taker_buy_quote": 86628.9427 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.623, "high": 0.625, "low": 0.623, "close": 0.624, "volume": 51774.0, "close_time": 1763981999999, "quote_volume": 32304.5418, "trades": 77, "taker_buy_base": 24692.4, "taker_buy_quote": 15407.0453 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.625, "high": 0.626, "low": 0.623, "close": 0.625, "volume": 123562.3, "close_time": 1763985599999, "quote_volume": 77121.967, "trades": 187, "taker_buy_base": 57840.5, "taker_buy_quote": 36128.2874 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.625, "high": 0.626, "low": 0.622, "close": 0.622, "volume": 448199.9, "close_time": 1763989199999, "quote_volume": 279730.6149, "trades": 867, "taker_buy_base": 257326.7, "taker_buy_quote": 160699.0363 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.623, "high": 0.629, "low": 0.622, "close": 0.626, "volume": 282741.8, "close_time": 1763992799999, "quote_volume": 177295.5847, "trades": 583, "taker_buy_base": 78668.3, "taker_buy_quote": 49303.3275 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.625, "high": 0.634, "low": 0.619, "close": 0.629, "volume": 443878.6, "close_time": 1763996399999, "quote_volume": 277752.2562, "trades": 743, "taker_buy_base": 246180.4, "taker_buy_quote": 153888.8826 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.629, "high": 0.637, "low": 0.629, "close": 0.635, "volume": 564856.5, "close_time": 1763999999999, "quote_volume": 357093.8211, "trades": 1157, "taker_buy_base": 224670.2, "taker_buy_quote": 142048.9528 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.635, "high": 0.644, "low": 0.635, "close": 0.641, "volume": 415158.8, "close_time": 1764003599999, "quote_volume": 265588.0283, "trades": 709, "taker_buy_base": 189253.7, "taker_buy_quote": 121113.6744 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.641, "high": 0.652, "low": 0.639, "close": 0.651, "volume": 571222.9, "close_time": 1764007199999, "quote_volume": 369046.8855, "trades": 877, "taker_buy_base": 296752.6, "taker_buy_quote": 191743.7209 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.652, "high": 0.655, "low": 0.648, "close": 0.649, "volume": 905547.1, "close_time": 1764010799999, "quote_volume": 589467.7043, "trades": 1099, "taker_buy_base": 599872.9, "taker_buy_quote": 390372.5734 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.649, "high": 0.652, "low": 0.647, "close": 0.648, "volume": 332337.4, "close_time": 1764014399999, "quote_volume": 215809.2618, "trades": 445, "taker_buy_base": 192626.9, "taker_buy_quote": 125133.3729 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.649, "high": 0.652, "low": 0.647, "close": 0.651, "volume": 112943.8, "close_time": 1764017999999, "quote_volume": 73397.4115, "trades": 191, "taker_buy_base": 62585.5, "taker_buy_quote": 40671.0189 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.65, "high": 0.651, "low": 0.646, "close": 0.647, "volume": 157823.5, "close_time": 1764021599999, "quote_volume": 102432.1409, "trades": 286, "taker_buy_base": 121044.3, "taker_buy_quote": 78568.0042 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.647, "high": 0.65, "low": 0.645, "close": 0.646, "volume": 109728.2, "close_time": 1764025199999, "quote_volume": 71039.2458, "trades": 219, "taker_buy_base": 59738.3, "taker_buy_quote": 38674.1673 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.646, "high": 0.647, "low": 0.643, "close": 0.643, "volume": 81649.8, "close_time": 1764028799999, "quote_volume": 52658.3164, "trades": 204, "taker_buy_base": 39839.6, "taker_buy_quote": 25708.5675 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.644, "high": 0.645, "low": 0.64, "close": 0.642, "volume": 271670.2, "close_time": 1764032399999, "quote_volume": 174563.3048, "trades": 526, "taker_buy_base": 152893.9, "taker_buy_quote": 98304.1822 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.641, "high": 0.643, "low": 0.638, "close": 0.638, "volume": 376619.8, "close_time": 1764035999999, "quote_volume": 241420.2491, "trades": 713, "taker_buy_base": 192386.9, "taker_buy_quote": 123405.4667 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.638, "high": 0.639, "low": 0.633, "close": 0.636, "volume": 396140.8, "close_time": 1764039599999, "quote_volume": 251837.0509, "trades": 776, "taker_buy_base": 227769.1, "taker_buy_quote": 144847.0662 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.636, "high": 0.639, "low": 0.633, "close": 0.634, "volume": 252662.3, "close_time": 1764043199999, "quote_volume": 160522.7775, "trades": 476, "taker_buy_base": 139052.1, "taker_buy_quote": 88385.701 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.635, "high": 0.638, "low": 0.633, "close": 0.637, "volume": 242482.3, "close_time": 1764046799999, "quote_volume": 154161.0909, "trades": 467, "taker_buy_base": 129797.3, "taker_buy_quote": 82549.1615 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.637, "high": 0.637, "low": 0.635, "close": 0.636, "volume": 144074.1, "close_time": 1764050399999, "quote_volume": 91592.898, "trades": 214, "taker_buy_base": 70562.7, "taker_buy_quote": 44866.6626 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.635, "high": 0.635, "low": 0.631, "close": 0.632, "volume": 226874.9, "close_time": 1764053999999, "quote_volume": 143601.0996, "trades": 458, "taker_buy_base": 139348.6, "taker_buy_quote": 88238.9995 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.632, "high": 0.633, "low": 0.628, "close": 0.628, "volume": 301210.6, "close_time": 1764057599999, "quote_volume": 189880.8168, "trades": 603, "taker_buy_base": 147425.6, "taker_buy_quote": 92961.8958 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.628, "high": 0.631, "low": 0.625, "close": 0.625, "volume": 257602.1, "close_time": 1764061199999, "quote_volume": 161942.0418, "trades": 441, "taker_buy_base": 96739.4, "taker_buy_quote": 60811.2719 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.625, "high": 0.627, "low": 0.623, "close": 0.627, "volume": 146867.8, "close_time": 1764064799999, "quote_volume": 91736.6874, "trades": 200, "taker_buy_base": 91233.1, "taker_buy_quote": 56991.1905 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.627, "high": 0.63, "low": 0.626, "close": 0.63, "volume": 72554.4, "close_time": 1764068399999, "quote_volume": 45551.9769, "trades": 125, "taker_buy_base": 36454.1, "taker_buy_quote": 22893.8345 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.629, "high": 0.63, "low": 0.628, "close": 0.629, "volume": 60537.8, "close_time": 1764071999999, "quote_volume": 38074.9597, "trades": 75, "taker_buy_base": 26540.9, "taker_buy_quote": 16702.3314 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.628, "high": 0.634, "low": 0.628, "close": 0.631, "volume": 145681.1, "close_time": 1764075599999, "quote_volume": 91968.8826, "trades": 256, "taker_buy_base": 55135.0, "taker_buy_quote": 34792.6706 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.631, "high": 0.632, "low": 0.626, "close": 0.627, "volume": 139975.3, "close_time": 1764079199999, "quote_volume": 88121.0202, "trades": 223, "taker_buy_base": 90638.0, "taker_buy_quote": 57035.8884 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.627, "high": 0.629, "low": 0.618, "close": 0.623, "volume": 375435.8, "close_time": 1764082799999, "quote_volume": 234019.4847, "trades": 709, "taker_buy_base": 224471.8, "taker_buy_quote": 139834.9918 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.622, "high": 0.632, "low": 0.619, "close": 0.628, "volume": 437012.3, "close_time": 1764086399999, "quote_volume": 273626.9186, "trades": 673, "taker_buy_base": 149970.4, "taker_buy_quote": 93892.1883 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.628, "high": 0.634, "low": 0.626, "close": 0.633, "volume": 359971.8, "close_time": 1764089999999, "quote_volume": 227256.9382, "trades": 734, "taker_buy_base": 140405.5, "taker_buy_quote": 88685.6086 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.634, "high": 0.639, "low": 0.633, "close": 0.637, "volume": 177383.5, "close_time": 1764093599999, "quote_volume": 112828.3947, "trades": 263, "taker_buy_base": 84148.9, "taker_buy_quote": 53510.8555 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.637, "high": 0.639, "low": 0.633, "close": 0.634, "volume": 245572.2, "close_time": 1764097199999, "quote_volume": 156252.4164, "trades": 322, "taker_buy_base": 134139.0, "taker_buy_quote": 85340.9814 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.633, "high": 0.633, "low": 0.624, "close": 0.632, "volume": 280272.2, "close_time": 1764100799999, "quote_volume": 176200.9551, "trades": 410, "taker_buy_base": 132225.9, "taker_buy_quote": 83064.3436 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.633, "high": 0.638, "low": 0.631, "close": 0.637, "volume": 284839.8, "close_time": 1764104399999, "quote_volume": 180792.598, "trades": 592, "taker_buy_base": 114184.0, "taker_buy_quote": 72515.5237 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.637, "high": 0.638, "low": 0.635, "close": 0.635, "volume": 83559.2, "close_time": 1764107999999, "quote_volume": 53197.742, "trades": 182, "taker_buy_base": 32982.3, "taker_buy_quote": 21004.7947 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.635, "high": 0.644, "low": 0.631, "close": 0.641, "volume": 284118.6, "close_time": 1764111599999, "quote_volume": 180709.3741, "trades": 483, "taker_buy_base": 127861.1, "taker_buy_quote": 81244.8725 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.641, "high": 0.647, "low": 0.638, "close": 0.643, "volume": 269740.7, "close_time": 1764115199999, "quote_volume": 173492.5594, "trades": 779, "taker_buy_base": 97259.1, "taker_buy_quote": 62630.5894 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.642, "high": 0.643, "low": 0.639, "close": 0.64, "volume": 274291.3, "close_time": 1764118799999, "quote_volume": 175891.3966, "trades": 442, "taker_buy_base": 194174.8, "taker_buy_quote": 124548.0977 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.64, "high": 0.644, "low": 0.637, "close": 0.641, "volume": 113920.0, "close_time": 1764122399999, "quote_volume": 72997.1458, "trades": 149, "taker_buy_base": 56498.8, "taker_buy_quote": 36183.6567 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.641, "high": 0.642, "low": 0.64, "close": 0.64, "volume": 82318.1, "close_time": 1764125999999, "quote_volume": 52737.9047, "trades": 83, "taker_buy_base": 41815.6, "taker_buy_quote": 26790.757 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.639, "high": 0.64, "low": 0.634, "close": 0.635, "volume": 171134.9, "close_time": 1764129599999, "quote_volume": 109061.8388, "trades": 238, "taker_buy_base": 96770.6, "taker_buy_quote": 61672.5787 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.636, "high": 0.638, "low": 0.63, "close": 0.634, "volume": 287525.1, "close_time": 1764133199999, "quote_volume": 182484.8635, "trades": 518, "taker_buy_base": 163268.3, "taker_buy_quote": 103589.7173 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.634, "high": 0.637, "low": 0.633, "close": 0.637, "volume": 159056.1, "close_time": 1764136799999, "quote_volume": 100979.2529, "trades": 311, "taker_buy_base": 75272.4, "taker_buy_quote": 47796.4187 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.637, "high": 0.64, "low": 0.635, "close": 0.639, "volume": 126132.2, "close_time": 1764140399999, "quote_volume": 80370.9587, "trades": 205, "taker_buy_base": 45325.1, "taker_buy_quote": 28872.9366 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.639, "high": 0.639, "low": 0.636, "close": 0.639, "volume": 66755.0, "close_time": 1764143999999, "quote_volume": 42529.321, "trades": 71, "taker_buy_base": 37808.0, "taker_buy_quote": 24084.6638 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.638, "high": 0.639, "low": 0.634, "close": 0.634, "volume": 73163.3, "close_time": 1764147599999, "quote_volume": 46505.218, "trades": 93, "taker_buy_base": 35925.7, "taker_buy_quote": 22807.6284 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.633, "high": 0.634, "low": 0.628, "close": 0.63, "volume": 318151.9, "close_time": 1764151199999, "quote_volume": 200908.4468, "trades": 637, "taker_buy_base": 191148.5, "taker_buy_quote": 120738.081 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.629, "high": 0.63, "low": 0.628, "close": 0.629, "volume": 97189.9, "close_time": 1764154799999, "quote_volume": 61151.7676, "trades": 111, "taker_buy_base": 38535.7, "taker_buy_quote": 24241.473 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.629, "high": 0.629, "low": 0.625, "close": 0.626, "volume": 120833.5, "close_time": 1764158399999, "quote_volume": 75885.6666, "trades": 203, "taker_buy_base": 78632.7, "taker_buy_quote": 49398.1089 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.626, "high": 0.627, "low": 0.622, "close": 0.624, "volume": 84267.1, "close_time": 1764161999999, "quote_volume": 52604.4209, "trades": 86, "taker_buy_base": 37010.9, "taker_buy_quote": 23100.9221 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.624, "high": 0.629, "low": 0.623, "close": 0.629, "volume": 156623.0, "close_time": 1764165599999, "quote_volume": 98105.9555, "trades": 206, "taker_buy_base": 52303.5, "taker_buy_quote": 32776.8625 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.629, "high": 0.632, "low": 0.626, "close": 0.626, "volume": 365176.8, "close_time": 1764169199999, "quote_volume": 229583.8844, "trades": 336, "taker_buy_base": 203025.0, "taker_buy_quote": 127629.0928 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.626, "high": 0.628, "low": 0.621, "close": 0.624, "volume": 486259.1, "close_time": 1764172799999, "quote_volume": 303741.7406, "trades": 950, "taker_buy_base": 269913.2, "taker_buy_quote": 168589.9788 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.625, "high": 0.632, "low": 0.625, "close": 0.632, "volume": 336875.5, "close_time": 1764176399999, "quote_volume": 212145.3182, "trades": 559, "taker_buy_base": 126221.3, "taker_buy_quote": 79514.4286 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.632, "high": 0.65, "low": 0.63, "close": 0.649, "volume": 578612.6, "close_time": 1764179999999, "quote_volume": 370840.6604, "trades": 1150, "taker_buy_base": 244017.0, "taker_buy_quote": 156614.2182 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.649, "high": 0.659, "low": 0.649, "close": 0.656, "volume": 744292.3, "close_time": 1764183599999, "quote_volume": 487174.2368, "trades": 1280, "taker_buy_base": 390250.9, "taker_buy_quote": 255350.4495 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.656, "high": 0.657, "low": 0.654, "close": 0.654, "volume": 237257.9, "close_time": 1764187199999, "quote_volume": 155406.094, "trades": 366, "taker_buy_base": 106404.2, "taker_buy_quote": 69690.3723 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.655, "high": 0.657, "low": 0.651, "close": 0.654, "volume": 214246.8, "close_time": 1764190799999, "quote_volume": 140088.8718, "trades": 352, "taker_buy_base": 117314.7, "taker_buy_quote": 76739.6658 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.654, "high": 0.657, "low": 0.652, "close": 0.655, "volume": 289726.1, "close_time": 1764194399999, "quote_volume": 189694.8476, "trades": 463, "taker_buy_base": 132737.3, "taker_buy_quote": 86895.4178 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.655, "high": 0.656, "low": 0.653, "close": 0.655, "volume": 100282.6, "close_time": 1764197999999, "quote_volume": 65650.5612, "trades": 121, "taker_buy_base": 67534.7, "taker_buy_quote": 44219.9715 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.655, "high": 0.656, "low": 0.653, "close": 0.655, "volume": 226527.2, "close_time": 1764201599999, "quote_volume": 148299.0114, "trades": 374, "taker_buy_base": 138350.5, "taker_buy_quote": 90620.0927 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.655, "high": 0.656, "low": 0.652, "close": 0.654, "volume": 106541.2, "close_time": 1764205199999, "quote_volume": 69653.1097, "trades": 114, "taker_buy_base": 55768.1, "taker_buy_quote": 36453.5767 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.654, "high": 0.658, "low": 0.654, "close": 0.657, "volume": 244513.7, "close_time": 1764208799999, "quote_volume": 160404.0675, "trades": 391, "taker_buy_base": 121159.3, "taker_buy_quote": 79461.8448 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.657, "high": 0.659, "low": 0.656, "close": 0.656, "volume": 280449.7, "close_time": 1764212399999, "quote_volume": 184410.1087, "trades": 510, "taker_buy_base": 169683.3, "taker_buy_quote": 111608.1978 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.656, "high": 0.658, "low": 0.653, "close": 0.654, "volume": 174115.2, "close_time": 1764215999999, "quote_volume": 114107.1964, "trades": 254, "taker_buy_base": 94761.4, "taker_buy_quote": 62080.7625 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.654, "high": 0.657, "low": 0.653, "close": 0.655, "volume": 119817.7, "close_time": 1764219599999, "quote_volume": 78450.5685, "trades": 204, "taker_buy_base": 47637.1, "taker_buy_quote": 31203.4967 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.655, "high": 0.655, "low": 0.649, "close": 0.65, "volume": 236747.9, "close_time": 1764223199999, "quote_volume": 154399.353, "trades": 465, "taker_buy_base": 128234.8, "taker_buy_quote": 83694.4981 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.65, "high": 0.654, "low": 0.65, "close": 0.653, "volume": 115220.4, "close_time": 1764226799999, "quote_volume": 75192.1518, "trades": 215, "taker_buy_base": 55692.8, "taker_buy_quote": 36358.2502 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.653, "high": 0.654, "low": 0.652, "close": 0.653, "volume": 66210.8, "close_time": 1764230399999, "quote_volume": 43213.9, "trades": 90, "taker_buy_base": 27208.2, "taker_buy_quote": 17765.7558 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.653, "high": 0.654, "low": 0.65, "close": 0.652, "volume": 121177.4, "close_time": 1764233999999, "quote_volume": 79027.3664, "trades": 202, "taker_buy_base": 78920.1, "taker_buy_quote": 51480.1876 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.653, "high": 0.655, "low": 0.652, "close": 0.652, "volume": 35152.0, "close_time": 1764237599999, "quote_volume": 22953.4519, "trades": 66, "taker_buy_base": 15847.4, "taker_buy_quote": 10350.8164 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.652, "high": 0.653, "low": 0.65, "close": 0.652, "volume": 83712.3, "close_time": 1764241199999, "quote_volume": 54549.3683, "trades": 111, "taker_buy_base": 42600.5, "taker_buy_quote": 27766.6901 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.653, "high": 0.653, "low": 0.648, "close": 0.649, "volume": 142756.6, "close_time": 1764244799999, "quote_volume": 92745.3726, "trades": 267, "taker_buy_base": 101462.7, "taker_buy_quote": 65924.6524 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.65, "high": 0.65, "low": 0.645, "close": 0.647, "volume": 117784.3, "close_time": 1764248399999, "quote_volume": 76230.3264, "trades": 259, "taker_buy_base": 70838.5, "taker_buy_quote": 45844.2217 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.646, "high": 0.647, "low": 0.644, "close": 0.647, "volume": 147612.6, "close_time": 1764251999999, "quote_volume": 95364.5364, "trades": 201, "taker_buy_base": 60930.1, "taker_buy_quote": 39372.3628 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.646, "high": 0.648, "low": 0.646, "close": 0.647, "volume": 221668.0, "close_time": 1764255599999, "quote_volume": 143455.6072, "trades": 335, "taker_buy_base": 99347.1, "taker_buy_quote": 64290.4213 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.648, "high": 0.651, "low": 0.647, "close": 0.65, "volume": 54499.5, "close_time": 1764259199999, "quote_volume": 35321.8731, "trades": 71, "taker_buy_base": 31852.9, "taker_buy_quote": 20641.7233 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.65, "high": 0.655, "low": 0.65, "close": 0.654, "volume": 243950.8, "close_time": 1764262799999, "quote_volume": 159154.1086, "trades": 295, "taker_buy_base": 80457.4, "taker_buy_quote": 52504.847 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.654, "high": 0.655, "low": 0.654, "close": 0.655, "volume": 95955.6, "close_time": 1764266399999, "quote_volume": 62789.913, "trades": 79, "taker_buy_base": 56151.3, "taker_buy_quote": 36747.689 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.654, "high": 0.658, "low": 0.654, "close": 0.656, "volume": 104380.8, "close_time": 1764269999999, "quote_volume": 68423.7919, "trades": 135, "taker_buy_base": 45138.6, "taker_buy_quote": 29584.8208 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.656, "high": 0.657, "low": 0.655, "close": 0.656, "volume": 82844.4, "close_time": 1764273599999, "quote_volume": 54345.3913, "trades": 129, "taker_buy_base": 35842.7, "taker_buy_quote": 23512.8602 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.656, "high": 0.658, "low": 0.655, "close": 0.657, "volume": 191708.9, "close_time": 1764277199999, "quote_volume": 125794.1338, "trades": 211, "taker_buy_base": 113280.8, "taker_buy_quote": 74340.4221 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.656, "high": 0.657, "low": 0.654, "close": 0.654, "volume": 99848.4, "close_time": 1764280799999, "quote_volume": 65417.1837, "trades": 138, "taker_buy_base": 54088.0, "taker_buy_quote": 35426.8541 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.654, "high": 0.654, "low": 0.648, "close": 0.649, "volume": 202968.3, "close_time": 1764284399999, "quote_volume": 132178.7263, "trades": 374, "taker_buy_base": 148426.2, "taker_buy_quote": 96684.7206 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.649, "high": 0.65, "low": 0.643, "close": 0.646, "volume": 261249.4, "close_time": 1764287999999, "quote_volume": 168900.4591, "trades": 658, "taker_buy_base": 142121.3, "taker_buy_quote": 91891.688 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.645, "high": 0.646, "low": 0.643, "close": 0.644, "volume": 131992.3, "close_time": 1764291599999, "quote_volume": 85131.0871, "trades": 306, "taker_buy_base": 71893.3, "taker_buy_quote": 46381.2261 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.643, "high": 0.645, "low": 0.638, "close": 0.639, "volume": 186210.1, "close_time": 1764295199999, "quote_volume": 119401.4774, "trades": 234, "taker_buy_base": 96883.6, "taker_buy_quote": 62172.5026 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.64, "high": 0.642, "low": 0.637, "close": 0.642, "volume": 213866.0, "close_time": 1764298799999, "quote_volume": 136746.2748, "trades": 234, "taker_buy_base": 88634.5, "taker_buy_quote": 56662.4544 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.642, "high": 0.643, "low": 0.641, "close": 0.642, "volume": 91891.6, "close_time": 1764302399999, "quote_volume": 59025.7807, "trades": 132, "taker_buy_base": 35377.8, "taker_buy_quote": 22731.2261 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.643, "high": 0.645, "low": 0.642, "close": 0.642, "volume": 82320.2, "close_time": 1764305999999, "quote_volume": 52948.315, "trades": 118, "taker_buy_base": 38661.1, "taker_buy_quote": 24875.7009 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.643, "high": 0.645, "low": 0.643, "close": 0.645, "volume": 100192.8, "close_time": 1764309599999, "quote_volume": 64517.0347, "trades": 146, "taker_buy_base": 44579.0, "taker_buy_quote": 28706.1645 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.644, "high": 0.644, "low": 0.641, "close": 0.642, "volume": 43130.4, "close_time": 1764313199999, "quote_volume": 27698.0561, "trades": 67, "taker_buy_base": 18394.2, "taker_buy_quote": 11809.8519 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.641, "high": 0.644, "low": 0.64, "close": 0.641, "volume": 88624.7, "close_time": 1764316799999, "quote_volume": 56953.7458, "trades": 124, "taker_buy_base": 30976.4, "taker_buy_quote": 19908.6332 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.641, "high": 0.652, "low": 0.641, "close": 0.651, "volume": 309166.7, "close_time": 1764320399999, "quote_volume": 199714.5671, "trades": 322, "taker_buy_base": 128857.0, "taker_buy_quote": 83257.559 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.651, "high": 0.653, "low": 0.648, "close": 0.652, "volume": 316295.5, "close_time": 1764323999999, "quote_volume": 206091.7868, "trades": 428, "taker_buy_base": 126936.7, "taker_buy_quote": 82730.8699 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.652, "high": 0.652, "low": 0.65, "close": 0.652, "volume": 89276.5, "close_time": 1764327599999, "quote_volume": 58129.5229, "trades": 89, "taker_buy_base": 57213.3, "taker_buy_quote": 37252.8206 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.651, "high": 0.653, "low": 0.643, "close": 0.646, "volume": 434528.4, "close_time": 1764331199999, "quote_volume": 280871.5867, "trades": 506, "taker_buy_base": 275810.7, "taker_buy_quote": 178288.9574 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.646, "high": 0.648, "low": 0.644, "close": 0.646, "volume": 164691.7, "close_time": 1764334799999, "quote_volume": 106394.2344, "trades": 195, "taker_buy_base": 90247.0, "taker_buy_quote": 58313.2152 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.645, "high": 0.654, "low": 0.644, "close": 0.652, "volume": 218097.4, "close_time": 1764338399999, "quote_volume": 141651.1516, "trades": 248, "taker_buy_base": 101008.8, "taker_buy_quote": 65598.5034 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.653, "high": 0.661, "low": 0.652, "close": 0.655, "volume": 607798.7, "close_time": 1764341999999, "quote_volume": 398474.7201, "trades": 586, "taker_buy_base": 258654.5, "taker_buy_quote": 169683.5204 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.656, "high": 0.663, "low": 0.656, "close": 0.661, "volume": 636831.4, "close_time": 1764345599999, "quote_volume": 420514.082, "trades": 836, "taker_buy_base": 287339.7, "taker_buy_quote": 189801.027 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.662, "high": 0.663, "low": 0.649, "close": 0.649, "volume": 627105.5, "close_time": 1764349199999, "quote_volume": 410299.152, "trades": 675, "taker_buy_base": 362256.0, "taker_buy_quote": 236835.4231 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.649, "high": 0.649, "low": 0.641, "close": 0.645, "volume": 655744.0, "close_time": 1764352799999, "quote_volume": 422890.3351, "trades": 940, "taker_buy_base": 350591.1, "taker_buy_quote": 226144.488 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.645, "high": 0.649, "low": 0.642, "close": 0.649, "volume": 289759.8, "close_time": 1764356399999, "quote_volume": 187036.3661, "trades": 273, "taker_buy_base": 143601.2, "taker_buy_quote": 92710.4259 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.648, "high": 0.65, "low": 0.648, "close": 0.65, "volume": 82127.1, "close_time": 1764359999999, "quote_volume": 53329.5025, "trades": 134, "taker_buy_base": 29453.9, "taker_buy_quote": 19128.2027 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.65, "high": 0.652, "low": 0.647, "close": 0.652, "volume": 148136.3, "close_time": 1764363599999, "quote_volume": 96216.2608, "trades": 252, "taker_buy_base": 52308.0, "taker_buy_quote": 33952.0783 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.651, "high": 0.652, "low": 0.648, "close": 0.649, "volume": 34076.5, "close_time": 1764367199999, "quote_volume": 22164.9176, "trades": 64, "taker_buy_base": 17562.0, "taker_buy_quote": 11431.3023 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.648, "high": 0.65, "low": 0.646, "close": 0.65, "volume": 123859.1, "close_time": 1764370799999, "quote_volume": 80184.2285, "trades": 116, "taker_buy_base": 56817.7, "taker_buy_quote": 36787.7458 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.65, "high": 0.651, "low": 0.649, "close": 0.649, "volume": 10205.7, "close_time": 1764374399999, "quote_volume": 6632.0154, "trades": 11, "taker_buy_base": 8598.9, "taker_buy_quote": 5589.1644 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.648, "high": 0.649, "low": 0.645, "close": 0.647, "volume": 200746.9, "close_time": 1764377999999, "quote_volume": 129802.9379, "trades": 318, "taker_buy_base": 146781.7, "taker_buy_quote": 94897.7663 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.647, "high": 0.649, "low": 0.647, "close": 0.648, "volume": 58876.4, "close_time": 1764381599999, "quote_volume": 38151.5159, "trades": 107, "taker_buy_base": 32599.8, "taker_buy_quote": 21127.8493 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.648, "high": 0.648, "low": 0.645, "close": 0.646, "volume": 49967.7, "close_time": 1764385199999, "quote_volume": 32284.3286, "trades": 70, "taker_buy_base": 23157.9, "taker_buy_quote": 14964.2588 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.647, "high": 0.647, "low": 0.643, "close": 0.643, "volume": 23012.8, "close_time": 1764388799999, "quote_volume": 14846.2036, "trades": 63, "taker_buy_base": 11774.8, "taker_buy_quote": 7595.1038 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.644, "high": 0.646, "low": 0.643, "close": 0.646, "volume": 45769.9, "close_time": 1764392399999, "quote_volume": 29512.7462, "trades": 99, "taker_buy_base": 34019.8, "taker_buy_quote": 21941.2538 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.646, "high": 0.646, "low": 0.644, "close": 0.644, "volume": 99031.6, "close_time": 1764395999999, "quote_volume": 63883.5782, "trades": 164, "taker_buy_base": 67284.3, "taker_buy_quote": 43404.033 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.645, "high": 0.645, "low": 0.638, "close": 0.64, "volume": 174128.3, "close_time": 1764399599999, "quote_volume": 111558.1147, "trades": 430, "taker_buy_base": 106903.1, "taker_buy_quote": 68464.9673 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.639, "high": 0.641, "low": 0.637, "close": 0.639, "volume": 37381.3, "close_time": 1764403199999, "quote_volume": 23898.917, "trades": 106, "taker_buy_base": 22781.2, "taker_buy_quote": 14561.6403 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.639, "high": 0.641, "low": 0.637, "close": 0.638, "volume": 104869.2, "close_time": 1764406799999, "quote_volume": 66983.9516, "trades": 133, "taker_buy_base": 39609.2, "taker_buy_quote": 25334.5103 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.638, "high": 0.639, "low": 0.637, "close": 0.639, "volume": 125370.7, "close_time": 1764410399999, "quote_volume": 80047.2124, "trades": 197, "taker_buy_base": 97665.6, "taker_buy_quote": 62368.3369 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.638, "high": 0.64, "low": 0.635, "close": 0.639, "volume": 106680.5, "close_time": 1764413999999, "quote_volume": 68043.2604, "trades": 161, "taker_buy_base": 41600.9, "taker_buy_quote": 26525.5706 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.639, "high": 0.642, "low": 0.638, "close": 0.642, "volume": 67646.6, "close_time": 1764417599999, "quote_volume": 43296.0621, "trades": 100, "taker_buy_base": 16957.2, "taker_buy_quote": 10855.207 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.641, "high": 0.641, "low": 0.639, "close": 0.639, "volume": 66600.5, "close_time": 1764421199999, "quote_volume": 42619.8213, "trades": 115, "taker_buy_base": 47685.6, "taker_buy_quote": 30521.1915 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.639, "high": 0.64, "low": 0.638, "close": 0.639, "volume": 77373.6, "close_time": 1764424799999, "quote_volume": 49457.8318, "trades": 106, "taker_buy_base": 56048.5, "taker_buy_quote": 35829.5032 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.639, "high": 0.641, "low": 0.638, "close": 0.638, "volume": 99932.4, "close_time": 1764428399999, "quote_volume": 63880.4061, "trades": 187, "taker_buy_base": 37577.9, "taker_buy_quote": 24040.7397 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.639, "high": 0.645, "low": 0.639, "close": 0.643, "volume": 171760.2, "close_time": 1764431999999, "quote_volume": 110508.9462, "trades": 326, "taker_buy_base": 47712.0, "taker_buy_quote": 30689.3335 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.643, "high": 0.643, "low": 0.638, "close": 0.639, "volume": 37025.7, "close_time": 1764435599999, "quote_volume": 23709.6998, "trades": 76, "taker_buy_base": 17025.3, "taker_buy_quote": 10901.9588 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.639, "high": 0.641, "low": 0.636, "close": 0.636, "volume": 155558.6, "close_time": 1764439199999, "quote_volume": 99334.357, "trades": 251, "taker_buy_base": 58978.5, "taker_buy_quote": 37629.4544 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.635, "high": 0.638, "low": 0.633, "close": 0.636, "volume": 51040.6, "close_time": 1764442799999, "quote_volume": 32436.61, "trades": 101, "taker_buy_base": 18466.2, "taker_buy_quote": 11724.2073 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.637, "high": 0.64, "low": 0.637, "close": 0.637, "volume": 60967.6, "close_time": 1764446399999, "quote_volume": 38933.9995, "trades": 110, "taker_buy_base": 28922.0, "taker_buy_quote": 18494.6368 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.638, "high": 0.641, "low": 0.636, "close": 0.64, "volume": 121282.8, "close_time": 1764449999999, "quote_volume": 77574.657, "trades": 246, "taker_buy_base": 42552.0, "taker_buy_quote": 27209.1642 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.64, "high": 0.641, "low": 0.639, "close": 0.64, "volume": 215990.5, "close_time": 1764453599999, "quote_volume": 138248.5512, "trades": 434, "taker_buy_base": 80333.5, "taker_buy_quote": 51466.2194 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.641, "high": 0.641, "low": 0.638, "close": 0.638, "volume": 74744.9, "close_time": 1764457199999, "quote_volume": 47733.6753, "trades": 119, "taker_buy_base": 63939.1, "taker_buy_quote": 40836.1294 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.638, "high": 0.64, "low": 0.635, "close": 0.637, "volume": 210335.1, "close_time": 1764460799999, "quote_volume": 134087.7263, "trades": 554, "taker_buy_base": 142176.5, "taker_buy_quote": 90666.7269 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.637, "high": 0.639, "low": 0.635, "close": 0.637, "volume": 160604.9, "close_time": 1764464399999, "quote_volume": 102318.6353, "trades": 378, "taker_buy_base": 75224.1, "taker_buy_quote": 47977.3277 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.637, "high": 0.639, "low": 0.637, "close": 0.638, "volume": 29609.0, "close_time": 1764467999999, "quote_volume": 18876.0746, "trades": 100, "taker_buy_base": 7518.5, "taker_buy_quote": 4796.1141 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.637, "high": 0.64, "low": 0.636, "close": 0.636, "volume": 92718.4, "close_time": 1764471599999, "quote_volume": 59155.8275, "trades": 221, "taker_buy_base": 46668.1, "taker_buy_quote": 29789.3683 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.636, "high": 0.638, "low": 0.633, "close": 0.638, "volume": 74118.4, "close_time": 1764475199999, "quote_volume": 47135.4928, "trades": 160, "taker_buy_base": 35012.0, "taker_buy_quote": 22254.4177 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.638, "high": 0.638, "low": 0.636, "close": 0.637, "volume": 60567.5, "close_time": 1764478799999, "quote_volume": 38581.3897, "trades": 99, "taker_buy_base": 37258.3, "taker_buy_quote": 23730.1644 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.636, "high": 0.638, "low": 0.633, "close": 0.634, "volume": 85723.7, "close_time": 1764482399999, "quote_volume": 54410.9728, "trades": 162, "taker_buy_base": 47852.9, "taker_buy_quote": 30384.2531 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.634, "high": 0.638, "low": 0.633, "close": 0.636, "volume": 128544.8, "close_time": 1764485999999, "quote_volume": 81703.586, "trades": 227, "taker_buy_base": 31430.9, "taker_buy_quote": 19983.9377 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.636, "high": 0.638, "low": 0.636, "close": 0.638, "volume": 38638.9, "close_time": 1764489599999, "quote_volume": 24593.4942, "trades": 94, "taker_buy_base": 30728.3, "taker_buy_quote": 19558.5848 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.638, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 79153.1, "close_time": 1764493199999, "quote_volume": 50511.3368, "trades": 228, "taker_buy_base": 31551.2, "taker_buy_quote": 20121.5035 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.638, "high": 0.64, "low": 0.638, "close": 0.64, "volume": 85525.3, "close_time": 1764496799999, "quote_volume": 54635.7001, "trades": 193, "taker_buy_base": 43672.9, "taker_buy_quote": 27918.8766 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.64, "high": 0.642, "low": 0.638, "close": 0.639, "volume": 120625.4, "close_time": 1764500399999, "quote_volume": 77161.9517, "trades": 275, "taker_buy_base": 54278.5, "taker_buy_quote": 34730.0927 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.639, "high": 0.646, "low": 0.638, "close": 0.641, "volume": 239425.4, "close_time": 1764503999999, "quote_volume": 153663.4536, "trades": 503, "taker_buy_base": 87294.9, "taker_buy_quote": 56054.6722 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.642, "high": 0.647, "low": 0.64, "close": 0.644, "volume": 251958.5, "close_time": 1764507599999, "quote_volume": 161982.4761, "trades": 674, "taker_buy_base": 137543.1, "taker_buy_quote": 88514.273 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.644, "high": 0.648, "low": 0.644, "close": 0.647, "volume": 79035.5, "close_time": 1764511199999, "quote_volume": 51127.1205, "trades": 166, "taker_buy_base": 51313.9, "taker_buy_quote": 33204.8915 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.647, "high": 0.649, "low": 0.642, "close": 0.644, "volume": 251489.1, "close_time": 1764514799999, "quote_volume": 162355.8922, "trades": 569, "taker_buy_base": 172986.8, "taker_buy_quote": 111693.8784 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.643, "high": 0.644, "low": 0.638, "close": 0.641, "volume": 291836.4, "close_time": 1764518399999, "quote_volume": 187140.9939, "trades": 809, "taker_buy_base": 176961.9, "taker_buy_quote": 113531.9739 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.641, "high": 0.645, "low": 0.64, "close": 0.645, "volume": 69986.6, "close_time": 1764521999999, "quote_volume": 45023.0756, "trades": 135, "taker_buy_base": 16506.5, "taker_buy_quote": 10614.296 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.645, "high": 0.645, "low": 0.641, "close": 0.644, "volume": 97831.5, "close_time": 1764525599999, "quote_volume": 62920.1123, "trades": 193, "taker_buy_base": 50502.3, "taker_buy_quote": 32511.3473 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.643, "high": 0.644, "low": 0.641, "close": 0.642, "volume": 106470.1, "close_time": 1764529199999, "quote_volume": 68401.6528, "trades": 204, "taker_buy_base": 59508.2, "taker_buy_quote": 38259.7092 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.642, "high": 0.643, "low": 0.64, "close": 0.642, "volume": 91722.0, "close_time": 1764532799999, "quote_volume": 58817.474, "trades": 162, "taker_buy_base": 39903.6, "taker_buy_quote": 25632.1493 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.641, "high": 0.644, "low": 0.64, "close": 0.641, "volume": 193081.4, "close_time": 1764536399999, "quote_volume": 124004.1354, "trades": 331, "taker_buy_base": 104873.6, "taker_buy_quote": 67368.8937 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.641, "high": 0.643, "low": 0.638, "close": 0.639, "volume": 172289.6, "close_time": 1764539999999, "quote_volume": 110244.5205, "trades": 331, "taker_buy_base": 84266.7, "taker_buy_quote": 53968.315 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.639, "high": 0.645, "low": 0.639, "close": 0.644, "volume": 305162.4, "close_time": 1764543599999, "quote_volume": 195868.2269, "trades": 539, "taker_buy_base": 189895.9, "taker_buy_quote": 121975.2256 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.644, "high": 0.644, "low": 0.634, "close": 0.634, "volume": 329852.6, "close_time": 1764547199999, "quote_volume": 210643.6239, "trades": 609, "taker_buy_base": 161155.3, "taker_buy_quote": 102780.4878 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.634, "high": 0.635, "low": 0.6, "close": 0.6, "volume": 1038853.1, "close_time": 1764550799999, "quote_volume": 641209.4642, "trades": 2666, "taker_buy_base": 531746.3, "taker_buy_quote": 328595.3607 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.6, "high": 0.609, "low": 0.599, "close": 0.603, "volume": 389934.8, "close_time": 1764554399999, "quote_volume": 235575.1905, "trades": 815, "taker_buy_base": 198922.0, "taker_buy_quote": 120091.4569 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.603, "high": 0.605, "low": 0.599, "close": 0.6, "volume": 151320.4, "close_time": 1764557999999, "quote_volume": 91023.3569, "trades": 214, "taker_buy_base": 67268.0, "taker_buy_quote": 40475.7193 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.599, "high": 0.599, "low": 0.593, "close": 0.594, "volume": 138415.4, "close_time": 1764561599999, "quote_volume": 82550.0287, "trades": 323, "taker_buy_base": 96195.1, "taker_buy_quote": 57389.2749 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.594, "high": 0.595, "low": 0.588, "close": 0.59, "volume": 172999.1, "close_time": 1764565199999, "quote_volume": 102342.2749, "trades": 487, "taker_buy_base": 94990.8, "taker_buy_quote": 56223.0187 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.591, "high": 0.591, "low": 0.587, "close": 0.59, "volume": 125280.9, "close_time": 1764568799999, "quote_volume": 73838.7402, "trades": 306, "taker_buy_base": 67622.9, "taker_buy_quote": 39860.6234 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.59, "volume": 56105.8, "close_time": 1764572399999, "quote_volume": 33088.3804, "trades": 115, "taker_buy_base": 28833.5, "taker_buy_quote": 17016.1549 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.59, "high": 0.592, "low": 0.589, "close": 0.592, "volume": 56944.4, "close_time": 1764575999999, "quote_volume": 33639.0349, "trades": 157, "taker_buy_base": 25263.3, "taker_buy_quote": 14924.7437 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.592, "high": 0.596, "low": 0.591, "close": 0.595, "volume": 154801.3, "close_time": 1764579599999, "quote_volume": 91962.9102, "trades": 328, "taker_buy_base": 23578.6, "taker_buy_quote": 14022.3024 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.595, "high": 0.598, "low": 0.594, "close": 0.594, "volume": 91250.5, "close_time": 1764583199999, "quote_volume": 54397.5407, "trades": 215, "taker_buy_base": 45639.3, "taker_buy_quote": 27218.9278 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.596, "high": 0.597, "low": 0.595, "close": 0.596, "volume": 20510.3, "close_time": 1764586799999, "quote_volume": 12224.0609, "trades": 71, "taker_buy_base": 12115.7, "taker_buy_quote": 7221.008 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.596, "high": 0.597, "low": 0.595, "close": 0.596, "volume": 113831.7, "close_time": 1764590399999, "quote_volume": 67824.5033, "trades": 315, "taker_buy_base": 50577.5, "taker_buy_quote": 30167.4938 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.597, "high": 0.601, "low": 0.593, "close": 0.601, "volume": 401243.5, "close_time": 1764593999999, "quote_volume": 239521.2646, "trades": 1207, "taker_buy_base": 168839.9, "taker_buy_quote": 100871.3913 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.601, "high": 0.604, "low": 0.597, "close": 0.598, "volume": 298579.1, "close_time": 1764597599999, "quote_volume": 179474.3867, "trades": 783, "taker_buy_base": 205587.0, "taker_buy_quote": 123587.6233 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.599, "high": 0.609, "low": 0.599, "close": 0.604, "volume": 404487.2, "close_time": 1764601199999, "quote_volume": 244196.562, "trades": 712, "taker_buy_base": 199685.3, "taker_buy_quote": 120489.2805 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.603, "high": 0.603, "low": 0.574, "close": 0.587, "volume": 646198.1, "close_time": 1764604799999, "quote_volume": 379513.4391, "trades": 1259, "taker_buy_base": 331003.8, "taker_buy_quote": 194164.3641 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.588, "high": 0.589, "low": 0.581, "close": 0.584, "volume": 460663.7, "close_time": 1764608399999, "quote_volume": 269165.7424, "trades": 801, "taker_buy_base": 167355.3, "taker_buy_quote": 97840.4032 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.584, "high": 0.587, "low": 0.582, "close": 0.585, "volume": 436329.5, "close_time": 1764611999999, "quote_volume": 254926.9785, "trades": 783, "taker_buy_base": 250041.0, "taker_buy_quote": 146116.3661 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.585, "high": 0.591, "low": 0.585, "close": 0.591, "volume": 195200.4, "close_time": 1764615599999, "quote_volume": 114888.8613, "trades": 349, "taker_buy_base": 94775.5, "taker_buy_quote": 55771.1757 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.59, "volume": 201596.8, "close_time": 1764619199999, "quote_volume": 118712.6647, "trades": 405, "taker_buy_base": 52530.0, "taker_buy_quote": 30933.5311 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.59, "high": 0.598, "low": 0.59, "close": 0.598, "volume": 294062.9, "close_time": 1764622799999, "quote_volume": 175056.9156, "trades": 732, "taker_buy_base": 103603.5, "taker_buy_quote": 61734.8903 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.599, "high": 0.614, "low": 0.597, "close": 0.61, "volume": 704445.3, "close_time": 1764626399999, "quote_volume": 427617.5777, "trades": 1946, "taker_buy_base": 296357.3, "taker_buy_quote": 180026.0181 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.61, "high": 0.614, "low": 0.609, "close": 0.611, "volume": 228677.7, "close_time": 1764629999999, "quote_volume": 139806.5371, "trades": 452, "taker_buy_base": 134192.2, "taker_buy_quote": 82060.3547 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.611, "high": 0.614, "low": 0.61, "close": 0.612, "volume": 62045.8, "close_time": 1764633599999, "quote_volume": 37977.2864, "trades": 127, "taker_buy_base": 45009.9, "taker_buy_quote": 27550.7967 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.611, "high": 0.613, "low": 0.607, "close": 0.608, "volume": 440292.3, "close_time": 1764637199999, "quote_volume": 268154.1901, "trades": 1060, "taker_buy_base": 291351.4, "taker_buy_quote": 177450.9782 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.607, "high": 0.614, "low": 0.606, "close": 0.607, "volume": 155823.1, "close_time": 1764640799999, "quote_volume": 95015.8267, "trades": 360, "taker_buy_base": 91648.5, "taker_buy_quote": 55878.5971 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.607, "high": 0.612, "low": 0.607, "close": 0.607, "volume": 178097.8, "close_time": 1764644399999, "quote_volume": 108514.6417, "trades": 417, "taker_buy_base": 97290.1, "taker_buy_quote": 59303.7741 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.607, "high": 0.609, "low": 0.602, "close": 0.607, "volume": 183289.3, "close_time": 1764647999999, "quote_volume": 111010.6308, "trades": 478, "taker_buy_base": 111344.0, "taker_buy_quote": 67457.199 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.607, "high": 0.61, "low": 0.606, "close": 0.606, "volume": 140172.8, "close_time": 1764651599999, "quote_volume": 85229.1564, "trades": 407, "taker_buy_base": 103449.5, "taker_buy_quote": 62920.4545 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.605, "high": 0.606, "low": 0.604, "close": 0.605, "volume": 19416.1, "close_time": 1764655199999, "quote_volume": 11756.107, "trades": 65, "taker_buy_base": 12025.9, "taker_buy_quote": 7283.5138 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.605, "high": 0.61, "low": 0.605, "close": 0.608, "volume": 77660.9, "close_time": 1764658799999, "quote_volume": 47175.4098, "trades": 134, "taker_buy_base": 29019.1, "taker_buy_quote": 17609.7727 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.609, "high": 0.612, "low": 0.608, "close": 0.612, "volume": 152623.8, "close_time": 1764662399999, "quote_volume": 92967.3271, "trades": 295, "taker_buy_base": 47469.5, "taker_buy_quote": 28934.3503 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.612, "high": 0.612, "low": 0.605, "close": 0.606, "volume": 122379.4, "close_time": 1764665999999, "quote_volume": 74395.9675, "trades": 165, "taker_buy_base": 47899.5, "taker_buy_quote": 29066.3754 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.607, "high": 0.61, "low": 0.607, "close": 0.61, "volume": 58581.0, "close_time": 1764669599999, "quote_volume": 35660.0297, "trades": 196, "taker_buy_base": 26133.6, "taker_buy_quote": 15910.2521 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.609, "high": 0.616, "low": 0.609, "close": 0.615, "volume": 79200.6, "close_time": 1764673199999, "quote_volume": 48532.6451, "trades": 179, "taker_buy_base": 32680.8, "taker_buy_quote": 20044.0314 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.615, "high": 0.617, "low": 0.613, "close": 0.616, "volume": 94282.7, "close_time": 1764676799999, "quote_volume": 58005.8206, "trades": 210, "taker_buy_base": 40130.6, "taker_buy_quote": 24705.6514 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.617, "high": 0.618, "low": 0.615, "close": 0.616, "volume": 182127.5, "close_time": 1764680399999, "quote_volume": 112263.8576, "trades": 386, "taker_buy_base": 89898.8, "taker_buy_quote": 55435.4596 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.617, "high": 0.622, "low": 0.615, "close": 0.621, "volume": 102697.2, "close_time": 1764683999999, "quote_volume": 63460.5587, "trades": 220, "taker_buy_base": 49701.4, "taker_buy_quote": 30764.907 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.62, "high": 0.633, "low": 0.62, "close": 0.632, "volume": 283663.2, "close_time": 1764687599999, "quote_volume": 178324.2496, "trades": 578, "taker_buy_base": 159458.8, "taker_buy_quote": 100228.8941 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.632, "high": 0.655, "low": 0.632, "close": 0.655, "volume": 542897.7, "close_time": 1764691199999, "quote_volume": 351637.5671, "trades": 1161, "taker_buy_base": 255708.5, "taker_buy_quote": 165733.2301 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.655, "high": 0.658, "low": 0.651, "close": 0.656, "volume": 291057.0, "close_time": 1764694799999, "quote_volume": 190605.4757, "trades": 664, "taker_buy_base": 131579.5, "taker_buy_quote": 86185.9271 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.656, "high": 0.661, "low": 0.655, "close": 0.659, "volume": 135786.6, "close_time": 1764698399999, "quote_volume": 89452.3231, "trades": 342, "taker_buy_base": 91629.1, "taker_buy_quote": 60371.4 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.659, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 103160.4, "close_time": 1764701999999, "quote_volume": 68151.0325, "trades": 233, "taker_buy_base": 53609.6, "taker_buy_quote": 35448.4266 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.661, "high": 0.665, "low": 0.661, "close": 0.662, "volume": 73367.9, "close_time": 1764705599999, "quote_volume": 48596.8992, "trades": 231, "taker_buy_base": 51242.5, "taker_buy_quote": 33926.9578 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.662, "high": 0.662, "low": 0.653, "close": 0.656, "volume": 142929.6, "close_time": 1764709199999, "quote_volume": 93967.1144, "trades": 399, "taker_buy_base": 73663.6, "taker_buy_quote": 48486.0363 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.657, "high": 0.659, "low": 0.657, "close": 0.659, "volume": 40278.4, "close_time": 1764712799999, "quote_volume": 26505.7344, "trades": 97, "taker_buy_base": 19767.4, "taker_buy_quote": 13009.655 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.66, "high": 0.663, "low": 0.66, "close": 0.663, "volume": 44742.0, "close_time": 1764716399999, "quote_volume": 29595.4117, "trades": 95, "taker_buy_base": 18483.5, "taker_buy_quote": 12220.5048 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.663, "high": 0.663, "low": 0.658, "close": 0.659, "volume": 198129.1, "close_time": 1764719999999, "quote_volume": 130888.7812, "trades": 379, "taker_buy_base": 99829.6, "taker_buy_quote": 65977.7281 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.659, "high": 0.662, "low": 0.657, "close": 0.66, "volume": 48996.4, "close_time": 1764723599999, "quote_volume": 32271.9671, "trades": 102, "taker_buy_base": 23668.8, "taker_buy_quote": 15580.3235 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.66, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 137966.0, "close_time": 1764727199999, "quote_volume": 91287.2838, "trades": 282, "taker_buy_base": 68849.0, "taker_buy_quote": 45583.8915 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.663, "high": 0.669, "low": 0.663, "close": 0.667, "volume": 149772.7, "close_time": 1764730799999, "quote_volume": 99838.7681, "trades": 255, "taker_buy_base": 79120.2, "taker_buy_quote": 52743.4456 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.667, "high": 0.669, "low": 0.666, "close": 0.667, "volume": 26032.5, "close_time": 1764734399999, "quote_volume": 17374.504, "trades": 52, "taker_buy_base": 10770.1, "taker_buy_quote": 7188.5431 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.667, "high": 0.672, "low": 0.667, "close": 0.672, "volume": 77944.8, "close_time": 1764737999999, "quote_volume": 52184.8629, "trades": 156, "taker_buy_base": 50301.5, "taker_buy_quote": 33674.4741 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.672, "high": 0.675, "low": 0.672, "close": 0.674, "volume": 37906.0, "close_time": 1764741599999, "quote_volume": 25527.6566, "trades": 85, "taker_buy_base": 24975.8, "taker_buy_quote": 16823.1322 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.674, "high": 0.677, "low": 0.671, "close": 0.673, "volume": 49816.3, "close_time": 1764745199999, "quote_volume": 33600.429, "trades": 134, "taker_buy_base": 24468.6, "taker_buy_quote": 16505.9478 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.673, "high": 0.674, "low": 0.671, "close": 0.672, "volume": 55517.6, "close_time": 1764748799999, "quote_volume": 37328.7545, "trades": 128, "taker_buy_base": 34939.5, "taker_buy_quote": 23497.1668 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.672, "high": 0.673, "low": 0.669, "close": 0.67, "volume": 44611.1, "close_time": 1764752399999, "quote_volume": 29891.6913, "trades": 109, "taker_buy_base": 27946.8, "taker_buy_quote": 18726.1441 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.67, "high": 0.671, "low": 0.667, "close": 0.67, "volume": 271238.3, "close_time": 1764755999999, "quote_volume": 181437.5899, "trades": 621, "taker_buy_base": 152559.2, "taker_buy_quote": 102099.0882 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.67, "high": 0.671, "low": 0.666, "close": 0.667, "volume": 184172.5, "close_time": 1764759599999, "quote_volume": 123055.0832, "trades": 399, "taker_buy_base": 89394.2, "taker_buy_quote": 59780.2386 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.667, "high": 0.67, "low": 0.665, "close": 0.669, "volume": 48465.2, "close_time": 1764763199999, "quote_volume": 32329.487, "trades": 98, "taker_buy_base": 27069.1, "taker_buy_quote": 18053.8471 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.669, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 83918.0, "close_time": 1764766799999, "quote_volume": 56141.1126, "trades": 173, "taker_buy_base": 47458.8, "taker_buy_quote": 31761.9335 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.67, "high": 0.676, "low": 0.669, "close": 0.674, "volume": 312962.1, "close_time": 1764770399999, "quote_volume": 210771.0057, "trades": 663, "taker_buy_base": 186144.5, "taker_buy_quote": 125372.5519 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.674, "high": 0.685, "low": 0.663, "close": 0.674, "volume": 794327.6, "close_time": 1764773999999, "quote_volume": 533256.6015, "trades": 1571, "taker_buy_base": 363610.7, "taker_buy_quote": 243876.5141 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.674, "high": 0.68, "low": 0.672, "close": 0.677, "volume": 157812.4, "close_time": 1764777599999, "quote_volume": 106661.0378, "trades": 256, "taker_buy_base": 73066.3, "taker_buy_quote": 49357.8442 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.677, "high": 0.681, "low": 0.673, "close": 0.678, "volume": 100061.3, "close_time": 1764781199999, "quote_volume": 67741.6593, "trades": 203, "taker_buy_base": 43071.3, "taker_buy_quote": 29123.4546 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.677, "high": 0.683, "low": 0.677, "close": 0.682, "volume": 112101.8, "close_time": 1764784799999, "quote_volume": 76142.0329, "trades": 149, "taker_buy_base": 57147.3, "taker_buy_quote": 38816.3339 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.682, "high": 0.686, "low": 0.679, "close": 0.68, "volume": 96464.0, "close_time": 1764788399999, "quote_volume": 65862.9897, "trades": 199, "taker_buy_base": 56646.0, "taker_buy_quote": 38675.0547 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.68, "high": 0.683, "low": 0.679, "close": 0.682, "volume": 130390.4, "close_time": 1764791999999, "quote_volume": 88808.3802, "trades": 249, "taker_buy_base": 94057.1, "taker_buy_quote": 64070.0625 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.682, "high": 0.685, "low": 0.681, "close": 0.683, "volume": 100681.6, "close_time": 1764795599999, "quote_volume": 68665.2306, "trades": 208, "taker_buy_base": 59332.4, "taker_buy_quote": 40464.6036 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.682, "high": 0.688, "low": 0.682, "close": 0.688, "volume": 37465.8, "close_time": 1764799199999, "quote_volume": 25656.9163, "trades": 65, "taker_buy_base": 18791.3, "taker_buy_quote": 12879.8371 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.688, "high": 0.69, "low": 0.686, "close": 0.69, "volume": 101562.8, "close_time": 1764802799999, "quote_volume": 69830.8124, "trades": 166, "taker_buy_base": 30129.5, "taker_buy_quote": 20719.3395 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.692, "high": 0.692, "low": 0.687, "close": 0.687, "volume": 36989.6, "close_time": 1764806399999, "quote_volume": 25490.4485, "trades": 82, "taker_buy_base": 22015.0, "taker_buy_quote": 15172.3724 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.687, "high": 0.688, "low": 0.683, "close": 0.686, "volume": 107402.8, "close_time": 1764809999999, "quote_volume": 73704.952, "trades": 198, "taker_buy_base": 66074.6, "taker_buy_quote": 45365.2922 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.686, "high": 0.692, "low": 0.685, "close": 0.686, "volume": 159871.5, "close_time": 1764813599999, "quote_volume": 110081.8571, "trades": 254, "taker_buy_base": 70437.6, "taker_buy_quote": 48523.5015 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.687, "high": 0.692, "low": 0.687, "close": 0.689, "volume": 110287.3, "close_time": 1764817199999, "quote_volume": 76091.512, "trades": 201, "taker_buy_base": 50580.6, "taker_buy_quote": 34912.2692 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.689, "high": 0.69, "low": 0.685, "close": 0.686, "volume": 20764.9, "close_time": 1764820799999, "quote_volume": 14275.2403, "trades": 59, "taker_buy_base": 12039.9, "taker_buy_quote": 8279.1362 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.686, "high": 0.689, "low": 0.683, "close": 0.684, "volume": 106944.4, "close_time": 1764824399999, "quote_volume": 73369.5225, "trades": 211, "taker_buy_base": 63906.7, "taker_buy_quote": 43869.9269 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.684, "high": 0.684, "low": 0.682, "close": 0.682, "volume": 32752.2, "close_time": 1764827999999, "quote_volume": 22375.9716, "trades": 63, "taker_buy_base": 16094.7, "taker_buy_quote": 10996.1299 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.683, "high": 0.686, "low": 0.682, "close": 0.685, "volume": 34122.4, "close_time": 1764831599999, "quote_volume": 23334.6294, "trades": 79, "taker_buy_base": 11732.7, "taker_buy_quote": 8030.1972 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.684, "high": 0.684, "low": 0.682, "close": 0.684, "volume": 23104.6, "close_time": 1764835199999, "quote_volume": 15792.7644, "trades": 41, "taker_buy_base": 10135.8, "taker_buy_quote": 6928.8555 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.683, "high": 0.685, "low": 0.681, "close": 0.682, "volume": 36438.8, "close_time": 1764838799999, "quote_volume": 24899.1881, "trades": 70, "taker_buy_base": 12398.0, "taker_buy_quote": 8474.2128 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.683, "high": 0.687, "low": 0.683, "close": 0.687, "volume": 60047.8, "close_time": 1764842399999, "quote_volume": 41138.531, "trades": 123, "taker_buy_base": 12059.2, "taker_buy_quote": 8256.0979 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.686, "high": 0.687, "low": 0.683, "close": 0.683, "volume": 12786.4, "close_time": 1764845999999, "quote_volume": 8755.6307, "trades": 47, "taker_buy_base": 8516.8, "taker_buy_quote": 5833.224 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.683, "high": 0.684, "low": 0.681, "close": 0.683, "volume": 90894.2, "close_time": 1764849599999, "quote_volume": 62072.7552, "trades": 181, "taker_buy_base": 50391.8, "taker_buy_quote": 34435.7693 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.683, "high": 0.683, "low": 0.679, "close": 0.681, "volume": 80453.4, "close_time": 1764853199999, "quote_volume": 54829.5414, "trades": 182, "taker_buy_base": 53199.1, "taker_buy_quote": 36258.6306 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.682, "high": 0.682, "low": 0.676, "close": 0.677, "volume": 122365.1, "close_time": 1764856799999, "quote_volume": 83042.0398, "trades": 329, "taker_buy_base": 76606.6, "taker_buy_quote": 52000.0201 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.677, "high": 0.68, "low": 0.672, "close": 0.673, "volume": 74721.6, "close_time": 1764860399999, "quote_volume": 50565.3865, "trades": 172, "taker_buy_base": 36942.2, "taker_buy_quote": 24980.1027 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.674, "high": 0.688, "low": 0.674, "close": 0.684, "volume": 122004.4, "close_time": 1764863999999, "quote_volume": 83276.6349, "trades": 248, "taker_buy_base": 23276.4, "taker_buy_quote": 15894.1606 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.684, "high": 0.687, "low": 0.678, "close": 0.679, "volume": 147002.1, "close_time": 1764867599999, "quote_volume": 100209.036, "trades": 301, "taker_buy_base": 61552.1, "taker_buy_quote": 41954.8871 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.679, "high": 0.68, "low": 0.673, "close": 0.677, "volume": 133864.4, "close_time": 1764871199999, "quote_volume": 90586.9259, "trades": 263, "taker_buy_base": 95514.9, "taker_buy_quote": 64640.1307 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.677, "high": 0.678, "low": 0.673, "close": 0.674, "volume": 67320.0, "close_time": 1764874799999, "quote_volume": 45482.4726, "trades": 161, "taker_buy_base": 40421.8, "taker_buy_quote": 27309.9582 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.673, "high": 0.674, "low": 0.662, "close": 0.673, "volume": 306854.0, "close_time": 1764878399999, "quote_volume": 205118.0391, "trades": 712, "taker_buy_base": 151353.9, "taker_buy_quote": 101127.4337 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.673, "high": 0.677, "low": 0.671, "close": 0.676, "volume": 59823.8, "close_time": 1764881999999, "quote_volume": 40253.1684, "trades": 170, "taker_buy_base": 19214.3, "taker_buy_quote": 12937.3025 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.676, "high": 0.677, "low": 0.671, "close": 0.672, "volume": 93505.0, "close_time": 1764885599999, "quote_volume": 62870.1087, "trades": 243, "taker_buy_base": 63663.5, "taker_buy_quote": 42814.8029 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.672, "high": 0.674, "low": 0.672, "close": 0.672, "volume": 59590.7, "close_time": 1764889199999, "quote_volume": 40066.9488, "trades": 152, "taker_buy_base": 33138.0, "taker_buy_quote": 22289.0437 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.672, "high": 0.674, "low": 0.672, "close": 0.672, "volume": 23055.5, "close_time": 1764892799999, "quote_volume": 15497.3627, "trades": 47, "taker_buy_base": 13822.6, "taker_buy_quote": 9292.8539 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.671, "high": 0.676, "low": 0.671, "close": 0.674, "volume": 83478.0, "close_time": 1764896399999, "quote_volume": 56192.8292, "trades": 122, "taker_buy_base": 24704.9, "taker_buy_quote": 16641.7948 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.674, "high": 0.676, "low": 0.673, "close": 0.673, "volume": 50145.7, "close_time": 1764899999999, "quote_volume": 33847.0443, "trades": 87, "taker_buy_base": 35016.7, "taker_buy_quote": 23642.2389 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.673, "high": 0.676, "low": 0.672, "close": 0.675, "volume": 24766.2, "close_time": 1764903599999, "quote_volume": 16696.4265, "trades": 50, "taker_buy_base": 18930.8, "taker_buy_quote": 12759.1323 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.674, "high": 0.676, "low": 0.671, "close": 0.671, "volume": 58788.1, "close_time": 1764907199999, "quote_volume": 39654.5727, "trades": 109, "taker_buy_base": 39112.1, "taker_buy_quote": 26399.1386 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.672, "high": 0.673, "low": 0.665, "close": 0.668, "volume": 88925.9, "close_time": 1764910799999, "quote_volume": 59431.5266, "trades": 184, "taker_buy_base": 49347.1, "taker_buy_quote": 33005.428 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.668, "high": 0.669, "low": 0.666, "close": 0.666, "volume": 36988.7, "close_time": 1764914399999, "quote_volume": 24683.9216, "trades": 70, "taker_buy_base": 11274.9, "taker_buy_quote": 7521.1673 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.667, "high": 0.67, "low": 0.666, "close": 0.67, "volume": 72897.6, "close_time": 1764917999999, "quote_volume": 48746.0233, "trades": 143, "taker_buy_base": 27082.7, "taker_buy_quote": 18110.4474 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.67, "high": 0.673, "low": 0.67, "close": 0.671, "volume": 200631.4, "close_time": 1764921599999, "quote_volume": 134722.3319, "trades": 346, "taker_buy_base": 81366.8, "taker_buy_quote": 54682.8879 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.671, "high": 0.671, "low": 0.666, "close": 0.669, "volume": 39482.7, "close_time": 1764925199999, "quote_volume": 26389.2918, "trades": 90, "taker_buy_base": 25310.6, "taker_buy_quote": 16914.0301 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.667, "high": 0.668, "low": 0.658, "close": 0.659, "volume": 294138.2, "close_time": 1764928799999, "quote_volume": 194555.6143, "trades": 581, "taker_buy_base": 184704.1, "taker_buy_quote": 122233.5826 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.658, "high": 0.663, "low": 0.657, "close": 0.661, "volume": 162715.0, "close_time": 1764932399999, "quote_volume": 107394.6326, "trades": 308, "taker_buy_base": 80858.7, "taker_buy_quote": 53370.2669 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 24371.5, "close_time": 1764935999999, "quote_volume": 16092.7337, "trades": 53, "taker_buy_base": 11170.8, "taker_buy_quote": 7370.7745 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 123369.9, "close_time": 1764939599999, "quote_volume": 81478.0929, "trades": 183, "taker_buy_base": 22186.7, "taker_buy_quote": 14660.3005 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.66, "high": 0.664, "low": 0.655, "close": 0.658, "volume": 169417.2, "close_time": 1764943199999, "quote_volume": 111633.8222, "trades": 311, "taker_buy_base": 97811.0, "taker_buy_quote": 64314.5149 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.658, "high": 0.659, "low": 0.654, "close": 0.656, "volume": 93599.3, "close_time": 1764946799999, "quote_volume": 61466.5302, "trades": 157, "taker_buy_base": 38602.9, "taker_buy_quote": 25343.6882 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.656, "high": 0.668, "low": 0.656, "close": 0.658, "volume": 235884.2, "close_time": 1764950399999, "quote_volume": 156386.2968, "trades": 431, "taker_buy_base": 95591.2, "taker_buy_quote": 63277.4317 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.658, "high": 0.659, "low": 0.641, "close": 0.649, "volume": 361720.8, "close_time": 1764953999999, "quote_volume": 234830.4407, "trades": 704, "taker_buy_base": 254052.2, "taker_buy_quote": 165066.4975 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.647, "high": 0.649, "low": 0.643, "close": 0.648, "volume": 103779.1, "close_time": 1764957599999, "quote_volume": 67026.0995, "trades": 174, "taker_buy_base": 43479.5, "taker_buy_quote": 28091.0915 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.647, "high": 0.653, "low": 0.645, "close": 0.645, "volume": 100175.3, "close_time": 1764961199999, "quote_volume": 64919.1396, "trades": 149, "taker_buy_base": 52193.6, "taker_buy_quote": 33771.3083 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.645, "high": 0.653, "low": 0.642, "close": 0.653, "volume": 118523.2, "close_time": 1764964799999, "quote_volume": 76737.217, "trades": 215, "taker_buy_base": 27258.8, "taker_buy_quote": 17675.8999 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.652, "high": 0.653, "low": 0.649, "close": 0.65, "volume": 18799.9, "close_time": 1764968399999, "quote_volume": 12236.9313, "trades": 54, "taker_buy_base": 7168.0, "taker_buy_quote": 4661.9275 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.651, "high": 0.652, "low": 0.649, "close": 0.649, "volume": 17378.4, "close_time": 1764971999999, "quote_volume": 11301.0076, "trades": 53, "taker_buy_base": 7118.8, "taker_buy_quote": 4627.7611 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.649, "high": 0.651, "low": 0.647, "close": 0.651, "volume": 133888.2, "close_time": 1764975599999, "quote_volume": 86850.6887, "trades": 235, "taker_buy_base": 65171.5, "taker_buy_quote": 42329.2227 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.65, "high": 0.651, "low": 0.648, "close": 0.65, "volume": 34690.8, "close_time": 1764979199999, "quote_volume": 22504.5345, "trades": 58, "taker_buy_base": 24512.9, "taker_buy_quote": 15906.9492 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.651, "high": 0.653, "low": 0.648, "close": 0.651, "volume": 54680.1, "close_time": 1764982799999, "quote_volume": 35573.02, "trades": 89, "taker_buy_base": 22613.9, "taker_buy_quote": 14693.4351 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.651, "high": 0.654, "low": 0.65, "close": 0.652, "volume": 119237.3, "close_time": 1764986399999, "quote_volume": 77685.6387, "trades": 192, "taker_buy_base": 65376.4, "taker_buy_quote": 42636.9298 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.65, "high": 0.65, "low": 0.649, "close": 0.65, "volume": 6141.2, "close_time": 1764989999999, "quote_volume": 3990.2463, "trades": 7, "taker_buy_base": 3791.3, "taker_buy_quote": 2464.345 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.651, "high": 0.655, "low": 0.651, "close": 0.654, "volume": 47067.0, "close_time": 1764993599999, "quote_volume": 30742.9799, "trades": 49, "taker_buy_base": 17349.2, "taker_buy_quote": 11298.1315 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.655, "high": 0.655, "low": 0.651, "close": 0.651, "volume": 62560.9, "close_time": 1764997199999, "quote_volume": 40842.3564, "trades": 130, "taker_buy_base": 38545.7, "taker_buy_quote": 25159.7849 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.652, "high": 0.653, "low": 0.652, "close": 0.653, "volume": 31179.7, "close_time": 1765000799999, "quote_volume": 20356.0889, "trades": 37, "taker_buy_base": 29486.3, "taker_buy_quote": 19250.3658 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.652, "high": 0.654, "low": 0.652, "close": 0.653, "volume": 7905.9, "close_time": 1765004399999, "quote_volume": 5163.2326, "trades": 28, "taker_buy_base": 2675.7, "taker_buy_quote": 1748.1835 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.654, "high": 0.654, "low": 0.651, "close": 0.652, "volume": 71011.8, "close_time": 1765007999999, "quote_volume": 46350.7943, "trades": 135, "taker_buy_base": 35136.4, "taker_buy_quote": 22921.9692 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.653, "high": 0.655, "low": 0.65, "close": 0.65, "volume": 145856.2, "close_time": 1765011599999, "quote_volume": 95235.3388, "trades": 264, "taker_buy_base": 48925.7, "taker_buy_quote": 31975.5633 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.65, "high": 0.656, "low": 0.65, "close": 0.655, "volume": 201043.0, "close_time": 1765015199999, "quote_volume": 131439.3467, "trades": 357, "taker_buy_base": 107625.1, "taker_buy_quote": 70421.1177 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.655, "high": 0.656, "low": 0.652, "close": 0.653, "volume": 170331.8, "close_time": 1765018799999, "quote_volume": 111336.2496, "trades": 312, "taker_buy_base": 101713.4, "taker_buy_quote": 66523.8036 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.652, "high": 0.657, "low": 0.651, "close": 0.653, "volume": 131271.4, "close_time": 1765022399999, "quote_volume": 85853.6227, "trades": 266, "taker_buy_base": 59957.0, "taker_buy_quote": 39233.823 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.654, "high": 0.66, "low": 0.653, "close": 0.658, "volume": 83309.2, "close_time": 1765025999999, "quote_volume": 54698.2482, "trades": 162, "taker_buy_base": 19134.5, "taker_buy_quote": 12564.7699 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.658, "high": 0.661, "low": 0.658, "close": 0.659, "volume": 41604.7, "close_time": 1765029599999, "quote_volume": 27433.6582, "trades": 85, "taker_buy_base": 24065.0, "taker_buy_quote": 15865.0028 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.659, "high": 0.665, "low": 0.659, "close": 0.663, "volume": 165358.0, "close_time": 1765033199999, "quote_volume": 109388.2159, "trades": 240, "taker_buy_base": 82155.7, "taker_buy_quote": 54317.7472 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.663, "high": 0.663, "low": 0.657, "close": 0.659, "volume": 54430.1, "close_time": 1765036799999, "quote_volume": 35878.9778, "trades": 75, "taker_buy_base": 22340.6, "taker_buy_quote": 14724.43 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.659, "high": 0.662, "low": 0.659, "close": 0.662, "volume": 24755.3, "close_time": 1765040399999, "quote_volume": 16359.6153, "trades": 40, "taker_buy_base": 18298.9, "taker_buy_quote": 12091.5199 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.662, "high": 0.664, "low": 0.66, "close": 0.661, "volume": 26442.5, "close_time": 1765043999999, "quote_volume": 17483.9281, "trades": 98, "taker_buy_base": 5993.4, "taker_buy_quote": 3964.4426 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.661, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 22894.3, "close_time": 1765047599999, "quote_volume": 15135.886, "trades": 45, "taker_buy_base": 14547.2, "taker_buy_quote": 9617.0152 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.661, "high": 0.661, "low": 0.655, "close": 0.657, "volume": 169169.8, "close_time": 1765051199999, "quote_volume": 111222.3094, "trades": 320, "taker_buy_base": 88438.4, "taker_buy_quote": 58080.2825 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.657, "high": 0.658, "low": 0.655, "close": 0.657, "volume": 25465.6, "close_time": 1765054799999, "quote_volume": 16725.6393, "trades": 54, "taker_buy_base": 20019.9, "taker_buy_quote": 13152.0562 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.658, "high": 0.662, "low": 0.657, "close": 0.659, "volume": 97328.6, "close_time": 1765058399999, "quote_volume": 64309.7076, "trades": 179, "taker_buy_base": 34894.3, "taker_buy_quote": 23066.8267 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.659, "high": 0.66, "low": 0.657, "close": 0.658, "volume": 49735.2, "close_time": 1765061999999, "quote_volume": 32752.693, "trades": 74, "taker_buy_base": 25372.2, "taker_buy_quote": 16718.8882 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.656, "high": 0.658, "low": 0.655, "close": 0.657, "volume": 42739.0, "close_time": 1765065599999, "quote_volume": 28077.9561, "trades": 96, "taker_buy_base": 19806.4, "taker_buy_quote": 13012.8702 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.658, "high": 0.663, "low": 0.658, "close": 0.663, "volume": 11430.7, "close_time": 1765069199999, "quote_volume": 7541.1506, "trades": 28, "taker_buy_base": 4379.2, "taker_buy_quote": 2889.3131 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.659, "volume": 13307.5, "close_time": 1765072799999, "quote_volume": 8783.6365, "trades": 20, "taker_buy_base": 5112.6, "taker_buy_quote": 3375.2477 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.659, "high": 0.679, "low": 0.659, "close": 0.672, "volume": 212033.0, "close_time": 1765076399999, "quote_volume": 141909.459, "trades": 396, "taker_buy_base": 117968.0, "taker_buy_quote": 78833.9483 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.674, "high": 0.675, "low": 0.667, "close": 0.667, "volume": 51615.1, "close_time": 1765079999999, "quote_volume": 34612.4095, "trades": 105, "taker_buy_base": 24616.9, "taker_buy_quote": 16511.4168 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.668, "high": 0.669, "low": 0.664, "close": 0.664, "volume": 25103.9, "close_time": 1765083599999, "quote_volume": 16725.0699, "trades": 51, "taker_buy_base": 15221.7, "taker_buy_quote": 10148.8205 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.664, "high": 0.664, "low": 0.662, "close": 0.664, "volume": 14104.8, "close_time": 1765087199999, "quote_volume": 9353.3213, "trades": 36, "taker_buy_base": 1912.6, "taker_buy_quote": 1268.0665 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.663, "high": 0.665, "low": 0.663, "close": 0.665, "volume": 3503.3, "close_time": 1765090799999, "quote_volume": 2326.2694, "trades": 12, "taker_buy_base": 1070.0, "taker_buy_quote": 710.5608 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.665, "high": 0.665, "low": 0.66, "close": 0.66, "volume": 17076.4, "close_time": 1765094399999, "quote_volume": 11302.0681, "trades": 52, "taker_buy_base": 12676.6, "taker_buy_quote": 8390.4777 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.661, "high": 0.662, "low": 0.658, "close": 0.66, "volume": 17168.0, "close_time": 1765097999999, "quote_volume": 11328.34, "trades": 48, "taker_buy_base": 8094.8, "taker_buy_quote": 5344.38 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.659, "high": 0.659, "low": 0.653, "close": 0.655, "volume": 104783.2, "close_time": 1765101599999, "quote_volume": 68641.6351, "trades": 191, "taker_buy_base": 75433.5, "taker_buy_quote": 49400.5378 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.654, "high": 0.657, "low": 0.653, "close": 0.654, "volume": 51391.7, "close_time": 1765105199999, "quote_volume": 33673.5588, "trades": 126, "taker_buy_base": 6927.9, "taker_buy_quote": 4543.6826 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.655, "high": 0.656, "low": 0.653, "close": 0.654, "volume": 58394.7, "close_time": 1765108799999, "quote_volume": 38235.9824, "trades": 114, "taker_buy_base": 31177.6, "taker_buy_quote": 20425.1398 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.654, "high": 0.658, "low": 0.651, "close": 0.658, "volume": 139608.3, "close_time": 1765112399999, "quote_volume": 91435.0965, "trades": 290, "taker_buy_base": 40921.4, "taker_buy_quote": 26775.2397 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.656, "high": 0.657, "low": 0.651, "close": 0.653, "volume": 52136.8, "close_time": 1765115999999, "quote_volume": 34130.3567, "trades": 96, "taker_buy_base": 39517.8, "taker_buy_quote": 25888.2625 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.653, "high": 0.653, "low": 0.637, "close": 0.64, "volume": 335044.5, "close_time": 1765119599999, "quote_volume": 214974.0128, "trades": 672, "taker_buy_base": 180299.3, "taker_buy_quote": 115718.3975 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.641, "high": 0.655, "low": 0.64, "close": 0.654, "volume": 208651.9, "close_time": 1765123199999, "quote_volume": 135507.5081, "trades": 333, "taker_buy_base": 58232.8, "taker_buy_quote": 37792.5938 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.654, "high": 0.655, "low": 0.651, "close": 0.655, "volume": 136110.2, "close_time": 1765126799999, "quote_volume": 88748.7353, "trades": 261, "taker_buy_base": 84181.5, "taker_buy_quote": 54882.1495 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.655, "high": 0.682, "low": 0.653, "close": 0.675, "volume": 475559.1, "close_time": 1765130399999, "quote_volume": 318370.3829, "trades": 955, "taker_buy_base": 175453.4, "taker_buy_quote": 117772.3737 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.677, "high": 0.684, "low": 0.676, "close": 0.683, "volume": 76429.3, "close_time": 1765133999999, "quote_volume": 51909.3324, "trades": 180, "taker_buy_base": 42517.9, "taker_buy_quote": 28868.247 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.684, "high": 0.687, "low": 0.681, "close": 0.686, "volume": 56986.6, "close_time": 1765137599999, "quote_volume": 38945.7235, "trades": 117, "taker_buy_base": 35850.6, "taker_buy_quote": 24489.3541 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.686, "high": 0.691, "low": 0.685, "close": 0.689, "volume": 45381.1, "close_time": 1765141199999, "quote_volume": 31222.6404, "trades": 133, "taker_buy_base": 23267.5, "taker_buy_quote": 16027.591 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.69, "high": 0.69, "low": 0.67, "close": 0.674, "volume": 204227.0, "close_time": 1765144799999, "quote_volume": 138697.9825, "trades": 423, "taker_buy_base": 88870.7, "taker_buy_quote": 60329.8611 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.673, "high": 0.673, "low": 0.655, "close": 0.661, "volume": 489070.7, "close_time": 1765148399999, "quote_volume": 323739.3213, "trades": 1029, "taker_buy_base": 285278.2, "taker_buy_quote": 188793.7584 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.66, "high": 0.664, "low": 0.658, "close": 0.664, "volume": 94817.1, "close_time": 1765151999999, "quote_volume": 62673.1371, "trades": 195, "taker_buy_base": 46274.6, "taker_buy_quote": 30597.8787 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.665, "high": 0.666, "low": 0.662, "close": 0.663, "volume": 78140.5, "close_time": 1765155599999, "quote_volume": 51841.242, "trades": 114, "taker_buy_base": 27561.7, "taker_buy_quote": 18291.7284 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.665, "high": 0.675, "low": 0.665, "close": 0.668, "volume": 170962.2, "close_time": 1765159199999, "quote_volume": 114768.6204, "trades": 285, "taker_buy_base": 55576.1, "taker_buy_quote": 37315.4299 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.669, "high": 0.674, "low": 0.668, "close": 0.673, "volume": 130234.9, "close_time": 1765162799999, "quote_volume": 87374.5205, "trades": 185, "taker_buy_base": 51627.5, "taker_buy_quote": 34618.7112 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.673, "high": 0.673, "low": 0.67, "close": 0.67, "volume": 30329.9, "close_time": 1765166399999, "quote_volume": 20336.4512, "trades": 73, "taker_buy_base": 19264.2, "taker_buy_quote": 12915.9894 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.671, "high": 0.676, "low": 0.67, "close": 0.673, "volume": 276733.4, "close_time": 1765169999999, "quote_volume": 186449.4575, "trades": 509, "taker_buy_base": 108547.1, "taker_buy_quote": 73153.9568 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.673, "high": 0.674, "low": 0.671, "close": 0.674, "volume": 102868.5, "close_time": 1765173599999, "quote_volume": 69135.799, "trades": 175, "taker_buy_base": 79464.7, "taker_buy_quote": 53404.3197 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.674, "high": 0.677, "low": 0.673, "close": 0.674, "volume": 55672.9, "close_time": 1765177199999, "quote_volume": 37574.2429, "trades": 95, "taker_buy_base": 22880.2, "taker_buy_quote": 15443.8728 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.675, "high": 0.678, "low": 0.673, "close": 0.675, "volume": 96018.4, "close_time": 1765180799999, "quote_volume": 64850.1437, "trades": 223, "taker_buy_base": 48943.6, "taker_buy_quote": 33050.7277 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.675, "high": 0.677, "low": 0.675, "close": 0.677, "volume": 26320.6, "close_time": 1765184399999, "quote_volume": 17779.6417, "trades": 54, "taker_buy_base": 18547.7, "taker_buy_quote": 12529.4523 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.678, "high": 0.684, "low": 0.678, "close": 0.681, "volume": 181115.5, "close_time": 1765187999999, "quote_volume": 123323.334, "trades": 338, "taker_buy_base": 74390.2, "taker_buy_quote": 50691.7054 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.681, "high": 0.684, "low": 0.681, "close": 0.683, "volume": 55269.4, "close_time": 1765191599999, "quote_volume": 37714.6181, "trades": 135, "taker_buy_base": 25418.8, "taker_buy_quote": 17342.5679 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.683, "high": 0.685, "low": 0.679, "close": 0.681, "volume": 111633.2, "close_time": 1765195199999, "quote_volume": 76165.8813, "trades": 166, "taker_buy_base": 70409.4, "taker_buy_quote": 48065.3072 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.682, "high": 0.686, "low": 0.68, "close": 0.686, "volume": 63149.0, "close_time": 1765198799999, "quote_volume": 43108.4247, "trades": 105, "taker_buy_base": 41095.6, "taker_buy_quote": 28048.3651 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.687, "high": 0.691, "low": 0.683, "close": 0.685, "volume": 121155.0, "close_time": 1765202399999, "quote_volume": 83230.2422, "trades": 189, "taker_buy_base": 49097.0, "taker_buy_quote": 33727.6496 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.683, "high": 0.687, "low": 0.678, "close": 0.679, "volume": 148335.9, "close_time": 1765205999999, "quote_volume": 101289.2253, "trades": 271, "taker_buy_base": 64281.3, "taker_buy_quote": 43889.7448 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.679, "high": 0.679, "low": 0.669, "close": 0.673, "volume": 324265.3, "close_time": 1765209599999, "quote_volume": 217778.8133, "trades": 616, "taker_buy_base": 184982.6, "taker_buy_quote": 124252.4277 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.674, "high": 0.678, "low": 0.669, "close": 0.671, "volume": 326381.4, "close_time": 1765213199999, "quote_volume": 219703.0359, "trades": 542, "taker_buy_base": 138641.0, "taker_buy_quote": 93351.0879 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.671, "high": 0.674, "low": 0.669, "close": 0.673, "volume": 168463.5, "close_time": 1765216799999, "quote_volume": 113069.8622, "trades": 327, "taker_buy_base": 103640.4, "taker_buy_quote": 69572.7561 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.674, "high": 0.675, "low": 0.666, "close": 0.668, "volume": 148320.3, "close_time": 1765220399999, "quote_volume": 99476.2407, "trades": 226, "taker_buy_base": 81687.6, "taker_buy_quote": 54816.8114 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.669, "high": 0.673, "low": 0.669, "close": 0.671, "volume": 73592.6, "close_time": 1765223999999, "quote_volume": 49362.5717, "trades": 110, "taker_buy_base": 28264.7, "taker_buy_quote": 18966.1739 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.671, "high": 0.677, "low": 0.671, "close": 0.676, "volume": 45396.5, "close_time": 1765227599999, "quote_volume": 30599.2944, "trades": 101, "taker_buy_base": 22029.2, "taker_buy_quote": 14825.2789 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.676, "high": 0.681, "low": 0.676, "close": 0.681, "volume": 167318.5, "close_time": 1765231199999, "quote_volume": 113577.5749, "trades": 320, "taker_buy_base": 64108.2, "taker_buy_quote": 43524.4426 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.681, "high": 0.681, "low": 0.677, "close": 0.678, "volume": 36691.4, "close_time": 1765234799999, "quote_volume": 24870.3685, "trades": 85, "taker_buy_base": 23416.5, "taker_buy_quote": 15869.1008 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.68, "high": 0.68, "low": 0.675, "close": 0.677, "volume": 86245.4, "close_time": 1765238399999, "quote_volume": 58455.9596, "trades": 202, "taker_buy_base": 32361.0, "taker_buy_quote": 21923.3487 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.678, "high": 0.679, "low": 0.675, "close": 0.676, "volume": 49495.4, "close_time": 1765241999999, "quote_volume": 33504.5176, "trades": 129, "taker_buy_base": 27998.7, "taker_buy_quote": 18951.5966 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.677, "high": 0.677, "low": 0.671, "close": 0.672, "volume": 86192.3, "close_time": 1765245599999, "quote_volume": 58104.9573, "trades": 177, "taker_buy_base": 53008.8, "taker_buy_quote": 35736.8355 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.672, "high": 0.675, "low": 0.67, "close": 0.671, "volume": 62132.2, "close_time": 1765249199999, "quote_volume": 41759.8596, "trades": 165, "taker_buy_base": 42153.9, "taker_buy_quote": 28330.9261 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.671, "high": 0.675, "low": 0.669, "close": 0.675, "volume": 84807.1, "close_time": 1765252799999, "quote_volume": 56907.1282, "trades": 156, "taker_buy_base": 56806.2, "taker_buy_quote": 38092.6129 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.676, "high": 0.676, "low": 0.669, "close": 0.67, "volume": 98977.4, "close_time": 1765256399999, "quote_volume": 66495.8605, "trades": 192, "taker_buy_base": 62797.0, "taker_buy_quote": 42146.4789 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.67, "high": 0.673, "low": 0.668, "close": 0.67, "volume": 71120.6, "close_time": 1765259999999, "quote_volume": 47649.5848, "trades": 164, "taker_buy_base": 34393.0, "taker_buy_quote": 23043.9024 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.67, "high": 0.671, "low": 0.667, "close": 0.67, "volume": 71580.6, "close_time": 1765263599999, "quote_volume": 47892.4995, "trades": 146, "taker_buy_base": 43044.9, "taker_buy_quote": 28787.6218 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.671, "high": 0.675, "low": 0.67, "close": 0.675, "volume": 59635.7, "close_time": 1765267199999, "quote_volume": 40121.6362, "trades": 111, "taker_buy_base": 23462.4, "taker_buy_quote": 15769.9804 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.674, "high": 0.675, "low": 0.672, "close": 0.673, "volume": 100633.9, "close_time": 1765270799999, "quote_volume": 67796.7228, "trades": 204, "taker_buy_base": 52260.3, "taker_buy_quote": 35215.407 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.673, "high": 0.673, "low": 0.668, "close": 0.67, "volume": 150854.5, "close_time": 1765274399999, "quote_volume": 101083.0052, "trades": 326, "taker_buy_base": 99151.0, "taker_buy_quote": 66436.531 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.668, "volume": 102555.0, "close_time": 1765277999999, "quote_volume": 68459.5201, "trades": 267, "taker_buy_base": 52233.0, "taker_buy_quote": 34855.5178 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 88884.0, "close_time": 1765281599999, "quote_volume": 59421.648, "trades": 192, "taker_buy_base": 33569.2, "taker_buy_quote": 22423.1268 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.67, "high": 0.677, "low": 0.67, "close": 0.675, "volume": 189976.5, "close_time": 1765285199999, "quote_volume": 128106.9713, "trades": 365, "taker_buy_base": 41342.2, "taker_buy_quote": 27859.5474 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.675, "high": 0.678, "low": 0.67, "close": 0.672, "volume": 184348.0, "close_time": 1765288799999, "quote_volume": 124135.5639, "trades": 368, "taker_buy_base": 139351.0, "taker_buy_quote": 93815.5592 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.673, "high": 0.676, "low": 0.671, "close": 0.674, "volume": 245170.2, "close_time": 1765292399999, "quote_volume": 165066.0161, "trades": 463, "taker_buy_base": 131331.0, "taker_buy_quote": 88425.2146 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.674, "high": 0.704, "low": 0.674, "close": 0.702, "volume": 867202.6, "close_time": 1765295999999, "quote_volume": 596459.3664, "trades": 2297, "taker_buy_base": 331385.4, "taker_buy_quote": 228475.0111 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.703, "high": 0.719, "low": 0.703, "close": 0.718, "volume": 700403.8, "close_time": 1765299599999, "quote_volume": 498855.5295, "trades": 1927, "taker_buy_base": 336154.3, "taker_buy_quote": 239563.4679 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.718, "high": 0.72, "low": 0.711, "close": 0.714, "volume": 261414.4, "close_time": 1765303199999, "quote_volume": 187172.7538, "trades": 571, "taker_buy_base": 153875.8, "taker_buy_quote": 110315.6792 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.715, "high": 0.715, "low": 0.711, "close": 0.712, "volume": 157983.6, "close_time": 1765306799999, "quote_volume": 112670.3462, "trades": 288, "taker_buy_base": 74647.3, "taker_buy_quote": 53255.506 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.713, "high": 0.714, "low": 0.709, "close": 0.71, "volume": 152993.4, "close_time": 1765310399999, "quote_volume": 108769.6998, "trades": 313, "taker_buy_base": 115760.1, "taker_buy_quote": 82306.0167 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.71, "high": 0.711, "low": 0.7, "close": 0.702, "volume": 304226.2, "close_time": 1765313999999, "quote_volume": 214189.292, "trades": 872, "taker_buy_base": 197670.3, "taker_buy_quote": 139230.7885 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.702, "high": 0.703, "low": 0.693, "close": 0.698, "volume": 151123.5, "close_time": 1765317599999, "quote_volume": 105397.503, "trades": 511, "taker_buy_base": 89609.4, "taker_buy_quote": 62477.2962 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.698, "high": 0.702, "low": 0.698, "close": 0.7, "volume": 116987.1, "close_time": 1765321199999, "quote_volume": 81878.83, "trades": 308, "taker_buy_base": 61686.2, "taker_buy_quote": 43195.0012 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.699, "high": 0.702, "low": 0.698, "close": 0.698, "volume": 390800.5, "close_time": 1765324799999, "quote_volume": 273587.487, "trades": 966, "taker_buy_base": 167889.2, "taker_buy_quote": 117606.1285 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.699, "high": 0.7, "low": 0.694, "close": 0.695, "volume": 72600.2, "close_time": 1765328399999, "quote_volume": 50609.9087, "trades": 194, "taker_buy_base": 46998.6, "taker_buy_quote": 32758.4416 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.695, "high": 0.695, "low": 0.693, "close": 0.694, "volume": 77567.7, "close_time": 1765331999999, "quote_volume": 53831.5654, "trades": 212, "taker_buy_base": 62446.1, "taker_buy_quote": 43335.7337 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.694, "high": 0.698, "low": 0.693, "close": 0.697, "volume": 167239.8, "close_time": 1765335599999, "quote_volume": 116339.2126, "trades": 516, "taker_buy_base": 106962.8, "taker_buy_quote": 74412.5732 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.697, "high": 0.697, "low": 0.693, "close": 0.695, "volume": 124190.5, "close_time": 1765339199999, "quote_volume": 86335.6389, "trades": 223, "taker_buy_base": 40606.4, "taker_buy_quote": 28225.2833 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.695, "high": 0.696, "low": 0.694, "close": 0.695, "volume": 20722.0, "close_time": 1765342799999, "quote_volume": 14392.1909, "trades": 52, "taker_buy_base": 13819.5, "taker_buy_quote": 9596.2679 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.695, "high": 0.697, "low": 0.694, "close": 0.697, "volume": 44837.8, "close_time": 1765346399999, "quote_volume": 31186.774, "trades": 96, "taker_buy_base": 33375.3, "taker_buy_quote": 23213.0206 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.698, "high": 0.698, "low": 0.695, "close": 0.697, "volume": 146192.8, "close_time": 1765349999999, "quote_volume": 101784.4573, "trades": 291, "taker_buy_base": 72167.2, "taker_buy_quote": 50286.4495 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.697, "high": 0.697, "low": 0.694, "close": 0.697, "volume": 25520.2, "close_time": 1765353599999, "quote_volume": 17757.5279, "trades": 66, "taker_buy_base": 11850.1, "taker_buy_quote": 8247.4132 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.697, "high": 0.698, "low": 0.693, "close": 0.695, "volume": 194553.0, "close_time": 1765357199999, "quote_volume": 135415.6941, "trades": 468, "taker_buy_base": 122528.2, "taker_buy_quote": 85298.0458 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.695, "high": 0.7, "low": 0.693, "close": 0.699, "volume": 246691.5, "close_time": 1765360799999, "quote_volume": 171628.9301, "trades": 538, "taker_buy_base": 106629.2, "taker_buy_quote": 74208.4069 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.699, "high": 0.702, "low": 0.694, "close": 0.695, "volume": 176762.4, "close_time": 1765364399999, "quote_volume": 123341.8368, "trades": 295, "taker_buy_base": 76736.6, "taker_buy_quote": 53489.489 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.694, "high": 0.696, "low": 0.692, "close": 0.695, "volume": 86893.2, "close_time": 1765367999999, "quote_volume": 60347.1017, "trades": 147, "taker_buy_base": 44217.2, "taker_buy_quote": 30695.1859 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.694, "high": 0.694, "low": 0.69, "close": 0.692, "volume": 122530.8, "close_time": 1765371599999, "quote_volume": 84874.5926, "trades": 201, "taker_buy_base": 90773.9, "taker_buy_quote": 62877.044 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.692, "high": 0.696, "low": 0.692, "close": 0.695, "volume": 120900.3, "close_time": 1765375199999, "quote_volume": 83993.8955, "trades": 177, "taker_buy_base": 31749.9, "taker_buy_quote": 22045.9782 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.695, "high": 0.695, "low": 0.688, "close": 0.691, "volume": 171597.1, "close_time": 1765378799999, "quote_volume": 118593.1934, "trades": 280, "taker_buy_base": 108024.7, "taker_buy_quote": 74705.1297 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.691, "high": 0.694, "low": 0.688, "close": 0.69, "volume": 78168.8, "close_time": 1765382399999, "quote_volume": 54039.0024, "trades": 132, "taker_buy_base": 42327.2, "taker_buy_quote": 29229.0007 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.691, "high": 0.695, "low": 0.689, "close": 0.693, "volume": 50725.1, "close_time": 1765385999999, "quote_volume": 35138.9133, "trades": 82, "taker_buy_base": 20867.1, "taker_buy_quote": 14466.5465 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.693, "high": 0.697, "low": 0.692, "close": 0.695, "volume": 254369.0, "close_time": 1765389599999, "quote_volume": 176785.4988, "trades": 447, "taker_buy_base": 115116.2, "taker_buy_quote": 80036.0554 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.695, "high": 0.705, "low": 0.693, "close": 0.698, "volume": 232842.1, "close_time": 1765393199999, "quote_volume": 162854.4056, "trades": 398, "taker_buy_base": 79022.4, "taker_buy_quote": 55141.7054 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.7, "high": 0.707, "low": 0.692, "close": 0.704, "volume": 879386.9, "close_time": 1765396799999, "quote_volume": 616971.8745, "trades": 1473, "taker_buy_base": 407265.6, "taker_buy_quote": 285778.3764 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.705, "high": 0.724, "low": 0.702, "close": 0.704, "volume": 916210.4, "close_time": 1765400399999, "quote_volume": 652556.3876, "trades": 2167, "taker_buy_base": 363677.2, "taker_buy_quote": 258887.5946 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.705, "high": 0.706, "low": 0.696, "close": 0.698, "volume": 395176.3, "close_time": 1765403999999, "quote_volume": 277177.1521, "trades": 864, "taker_buy_base": 267600.7, "taker_buy_quote": 187704.9123 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.697, "high": 0.7, "low": 0.691, "close": 0.698, "volume": 336069.0, "close_time": 1765407599999, "quote_volume": 233773.4751, "trades": 941, "taker_buy_base": 193255.3, "taker_buy_quote": 134455.5239 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.698, "high": 0.698, "low": 0.691, "close": 0.691, "volume": 169088.1, "close_time": 1765411199999, "quote_volume": 117443.618, "trades": 448, "taker_buy_base": 98739.5, "taker_buy_quote": 68594.8536 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.692, "high": 0.693, "low": 0.677, "close": 0.679, "volume": 369192.3, "close_time": 1765414799999, "quote_volume": 252543.6846, "trades": 841, "taker_buy_base": 159627.7, "taker_buy_quote": 109562.7065 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.677, "high": 0.679, "low": 0.671, "close": 0.672, "volume": 290275.9, "close_time": 1765418399999, "quote_volume": 195909.4177, "trades": 630, "taker_buy_base": 184718.5, "taker_buy_quote": 124779.7578 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.672, "high": 0.673, "low": 0.664, "close": 0.665, "volume": 177311.3, "close_time": 1765421999999, "quote_volume": 118617.7301, "trades": 353, "taker_buy_base": 92534.0, "taker_buy_quote": 61929.5566 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.665, "high": 0.666, "low": 0.658, "close": 0.661, "volume": 285347.9, "close_time": 1765425599999, "quote_volume": 188694.1727, "trades": 574, "taker_buy_base": 125050.1, "taker_buy_quote": 82790.2772 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.66, "high": 0.665, "low": 0.659, "close": 0.665, "volume": 296526.6, "close_time": 1765429199999, "quote_volume": 196185.6744, "trades": 642, "taker_buy_base": 129456.2, "taker_buy_quote": 85716.8217 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.664, "high": 0.666, "low": 0.663, "close": 0.664, "volume": 72961.3, "close_time": 1765432799999, "quote_volume": 48473.6222, "trades": 159, "taker_buy_base": 35129.4, "taker_buy_quote": 23349.4523 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.664, "high": 0.666, "low": 0.662, "close": 0.663, "volume": 132625.8, "close_time": 1765436399999, "quote_volume": 88118.9152, "trades": 291, "taker_buy_base": 63060.9, "taker_buy_quote": 41919.757 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.663, "high": 0.664, "low": 0.661, "close": 0.662, "volume": 106315.6, "close_time": 1765439999999, "quote_volume": 70460.7486, "trades": 199, "taker_buy_base": 58573.3, "taker_buy_quote": 38842.9442 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.662, "high": 0.664, "low": 0.659, "close": 0.661, "volume": 179285.5, "close_time": 1765443599999, "quote_volume": 118552.5473, "trades": 331, "taker_buy_base": 104464.8, "taker_buy_quote": 69132.7148 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.661, "high": 0.664, "low": 0.659, "close": 0.66, "volume": 294125.9, "close_time": 1765447199999, "quote_volume": 194714.738, "trades": 475, "taker_buy_base": 146041.1, "taker_buy_quote": 96759.8089 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.661, "high": 0.662, "low": 0.659, "close": 0.661, "volume": 147622.1, "close_time": 1765450799999, "quote_volume": 97559.5252, "trades": 271, "taker_buy_base": 89670.3, "taker_buy_quote": 59285.341 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.661, "high": 0.663, "low": 0.661, "close": 0.661, "volume": 133321.9, "close_time": 1765454399999, "quote_volume": 88262.7326, "trades": 245, "taker_buy_base": 46890.6, "taker_buy_quote": 31064.3891 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.661, "high": 0.664, "low": 0.659, "close": 0.662, "volume": 128864.4, "close_time": 1765457999999, "quote_volume": 85224.3175, "trades": 218, "taker_buy_base": 78165.5, "taker_buy_quote": 51701.6656 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.662, "high": 0.663, "low": 0.66, "close": 0.661, "volume": 97769.3, "close_time": 1765461599999, "quote_volume": 64640.5783, "trades": 165, "taker_buy_base": 44586.7, "taker_buy_quote": 29476.9554 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.661, "high": 0.663, "low": 0.654, "close": 0.656, "volume": 370352.0, "close_time": 1765465199999, "quote_volume": 244198.0573, "trades": 532, "taker_buy_base": 198038.2, "taker_buy_quote": 130621.4451 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.655, "high": 0.663, "low": 0.655, "close": 0.658, "volume": 229325.0, "close_time": 1765468799999, "quote_volume": 150920.346, "trades": 383, "taker_buy_base": 119074.0, "taker_buy_quote": 78390.0052 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.658, "high": 0.661, "low": 0.653, "close": 0.658, "volume": 462407.4, "close_time": 1765472399999, "quote_volume": 303852.4381, "trades": 782, "taker_buy_base": 195800.8, "taker_buy_quote": 128617.8151 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.658, "high": 0.663, "low": 0.658, "close": 0.66, "volume": 178619.1, "close_time": 1765475999999, "quote_volume": 117940.6877, "trades": 244, "taker_buy_base": 67324.3, "taker_buy_quote": 44460.5254 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.66, "high": 0.672, "low": 0.66, "close": 0.666, "volume": 292885.3, "close_time": 1765479599999, "quote_volume": 195121.6913, "trades": 615, "taker_buy_base": 118092.5, "taker_buy_quote": 78736.2154 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.667, "high": 0.672, "low": 0.666, "close": 0.667, "volume": 279951.7, "close_time": 1765483199999, "quote_volume": 187077.3796, "trades": 496, "taker_buy_base": 141457.2, "taker_buy_quote": 94528.0822 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.667, "high": 0.675, "low": 0.667, "close": 0.674, "volume": 155498.6, "close_time": 1765486799999, "quote_volume": 104246.7455, "trades": 259, "taker_buy_base": 78862.1, "taker_buy_quote": 52884.6133 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.674, "high": 0.683, "low": 0.673, "close": 0.679, "volume": 300373.6, "close_time": 1765490399999, "quote_volume": 203708.0564, "trades": 590, "taker_buy_base": 138241.7, "taker_buy_quote": 93861.7733 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.679, "high": 0.679, "low": 0.672, "close": 0.675, "volume": 173284.7, "close_time": 1765493999999, "quote_volume": 117138.5628, "trades": 367, "taker_buy_base": 128879.1, "taker_buy_quote": 87130.8428 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.675, "high": 0.675, "low": 0.672, "close": 0.673, "volume": 83393.8, "close_time": 1765497599999, "quote_volume": 56172.5482, "trades": 184, "taker_buy_base": 48344.7, "taker_buy_quote": 32558.1571 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.674, "high": 0.676, "low": 0.665, "close": 0.666, "volume": 158404.4, "close_time": 1765501199999, "quote_volume": 106213.1981, "trades": 392, "taker_buy_base": 84780.2, "taker_buy_quote": 56847.0398 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.666, "high": 0.674, "low": 0.666, "close": 0.671, "volume": 389859.9, "close_time": 1765504799999, "quote_volume": 261781.8128, "trades": 852, "taker_buy_base": 196441.5, "taker_buy_quote": 131957.7364 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.671, "high": 0.676, "low": 0.669, "close": 0.676, "volume": 302105.9, "close_time": 1765508399999, "quote_volume": 203084.1953, "trades": 550, "taker_buy_base": 139459.6, "taker_buy_quote": 93807.3426 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.676, "high": 0.676, "low": 0.673, "close": 0.674, "volume": 100246.7, "close_time": 1765511999999, "quote_volume": 67622.7527, "trades": 183, "taker_buy_base": 39021.4, "taker_buy_quote": 26312.952 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.674, "high": 0.675, "low": 0.672, "close": 0.674, "volume": 92280.0, "close_time": 1765515599999, "quote_volume": 62158.6318, "trades": 221, "taker_buy_base": 49291.2, "taker_buy_quote": 33208.5388 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.674, "high": 0.675, "low": 0.67, "close": 0.673, "volume": 71997.9, "close_time": 1765519199999, "quote_volume": 48364.1261, "trades": 191, "taker_buy_base": 45937.0, "taker_buy_quote": 30864.292 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.674, "high": 0.677, "low": 0.674, "close": 0.674, "volume": 50934.7, "close_time": 1765522799999, "quote_volume": 34384.9529, "trades": 108, "taker_buy_base": 20320.1, "taker_buy_quote": 13719.1974 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.674, "high": 0.675, "low": 0.673, "close": 0.673, "volume": 19414.6, "close_time": 1765526399999, "quote_volume": 13083.032, "trades": 30, "taker_buy_base": 12010.2, "taker_buy_quote": 8094.3713 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.672, "high": 0.673, "low": 0.669, "close": 0.671, "volume": 108030.8, "close_time": 1765529999999, "quote_volume": 72523.4504, "trades": 188, "taker_buy_base": 75066.4, "taker_buy_quote": 50397.8977 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.671, "high": 0.674, "low": 0.67, "close": 0.674, "volume": 50964.2, "close_time": 1765533599999, "quote_volume": 34242.2124, "trades": 99, "taker_buy_base": 7058.0, "taker_buy_quote": 4746.6062 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.674, "high": 0.675, "low": 0.673, "close": 0.674, "volume": 31649.9, "close_time": 1765537199999, "quote_volume": 21353.6443, "trades": 65, "taker_buy_base": 6788.7, "taker_buy_quote": 4577.3877 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.673, "high": 0.674, "low": 0.671, "close": 0.673, "volume": 16357.3, "close_time": 1765540799999, "quote_volume": 10997.3543, "trades": 58, "taker_buy_base": 9989.4, "taker_buy_quote": 6715.7959 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.672, "high": 0.674, "low": 0.671, "close": 0.674, "volume": 34831.6, "close_time": 1765544399999, "quote_volume": 23406.1114, "trades": 53, "taker_buy_base": 19098.8, "taker_buy_quote": 12838.0934 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.673, "high": 0.675, "low": 0.672, "close": 0.672, "volume": 99437.9, "close_time": 1765547999999, "quote_volume": 66943.2692, "trades": 143, "taker_buy_base": 35506.8, "taker_buy_quote": 23917.4459 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.672, "high": 0.672, "low": 0.663, "close": 0.667, "volume": 356173.2, "close_time": 1765551599999, "quote_volume": 237509.6009, "trades": 560, "taker_buy_base": 173163.7, "taker_buy_quote": 115403.1088 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.666, "high": 0.666, "low": 0.639, "close": 0.643, "volume": 581888.3, "close_time": 1765555199999, "quote_volume": 380548.9482, "trades": 1256, "taker_buy_base": 319990.2, "taker_buy_quote": 209458.5734 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.642, "high": 0.644, "low": 0.636, "close": 0.639, "volume": 670225.9, "close_time": 1765558799999, "quote_volume": 429242.1052, "trades": 1494, "taker_buy_base": 334245.7, "taker_buy_quote": 214110.7871 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.639, "high": 0.647, "low": 0.639, "close": 0.641, "volume": 236532.2, "close_time": 1765562399999, "quote_volume": 151837.9326, "trades": 522, "taker_buy_base": 85293.1, "taker_buy_quote": 54720.4525 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.641, "high": 0.646, "low": 0.641, "close": 0.644, "volume": 51976.7, "close_time": 1765565999999, "quote_volume": 33452.3263, "trades": 128, "taker_buy_base": 26646.0, "taker_buy_quote": 17139.316 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.644, "high": 0.644, "low": 0.64, "close": 0.641, "volume": 48221.4, "close_time": 1765569599999, "quote_volume": 30957.0087, "trades": 121, "taker_buy_base": 35280.7, "taker_buy_quote": 22649.0954 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.641, "high": 0.645, "low": 0.641, "close": 0.641, "volume": 135846.0, "close_time": 1765573199999, "quote_volume": 87254.2261, "trades": 202, "taker_buy_base": 72932.1, "taker_buy_quote": 46868.0832 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.643, "high": 0.644, "low": 0.643, "close": 0.644, "volume": 17884.8, "close_time": 1765576799999, "quote_volume": 11514.0609, "trades": 48, "taker_buy_base": 3657.5, "taker_buy_quote": 2355.1263 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.643, "high": 0.646, "low": 0.643, "close": 0.645, "volume": 48293.9, "close_time": 1765580399999, "quote_volume": 31136.8779, "trades": 113, "taker_buy_base": 4916.0, "taker_buy_quote": 3166.0175 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.644, "high": 0.645, "low": 0.644, "close": 0.644, "volume": 22122.4, "close_time": 1765583999999, "quote_volume": 14267.0592, "trades": 50, "taker_buy_base": 15503.3, "taker_buy_quote": 9999.5745 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.645, "high": 0.646, "low": 0.644, "close": 0.645, "volume": 24823.0, "close_time": 1765587599999, "quote_volume": 16009.1002, "trades": 56, "taker_buy_base": 12773.1, "taker_buy_quote": 8239.8537 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.645, "high": 0.646, "low": 0.643, "close": 0.645, "volume": 13101.3, "close_time": 1765591199999, "quote_volume": 8453.3211, "trades": 40, "taker_buy_base": 5829.6, "taker_buy_quote": 3760.6632 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.645, "high": 0.647, "low": 0.645, "close": 0.646, "volume": 10352.5, "close_time": 1765594799999, "quote_volume": 6688.2273, "trades": 31, "taker_buy_base": 1147.8, "taker_buy_quote": 742.5346 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.646, "high": 0.648, "low": 0.646, "close": 0.647, "volume": 75781.3, "close_time": 1765598399999, "quote_volume": 48987.7312, "trades": 140, "taker_buy_base": 13753.8, "taker_buy_quote": 8902.8748 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.648, "high": 0.65, "low": 0.646, "close": 0.649, "volume": 80695.0, "close_time": 1765601999999, "quote_volume": 52279.27, "trades": 156, "taker_buy_base": 25368.9, "taker_buy_quote": 16446.3016 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.649, "high": 0.65, "low": 0.647, "close": 0.647, "volume": 38953.3, "close_time": 1765605599999, "quote_volume": 25228.6546, "trades": 81, "taker_buy_base": 32397.2, "taker_buy_quote": 20983.4407 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.647, "high": 0.648, "low": 0.646, "close": 0.648, "volume": 16055.0, "close_time": 1765609199999, "quote_volume": 10388.3371, "trades": 22, "taker_buy_base": 2885.1, "taker_buy_quote": 1867.9616 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.648, "high": 0.649, "low": 0.646, "close": 0.646, "volume": 113427.9, "close_time": 1765612799999, "quote_volume": 73342.1288, "trades": 191, "taker_buy_base": 89233.0, "taker_buy_quote": 57703.0709 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.646, "high": 0.65, "low": 0.646, "close": 0.649, "volume": 19535.0, "close_time": 1765616399999, "quote_volume": 12675.3106, "trades": 53, "taker_buy_base": 2691.6, "taker_buy_quote": 1744.5762 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.649, "high": 0.649, "low": 0.647, "close": 0.648, "volume": 36212.2, "close_time": 1765619999999, "quote_volume": 23464.6564, "trades": 59, "taker_buy_base": 18838.5, "taker_buy_quote": 12208.054 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.648, "high": 0.651, "low": 0.646, "close": 0.649, "volume": 83375.8, "close_time": 1765623599999, "quote_volume": 54152.8262, "trades": 190, "taker_buy_base": 48935.5, "taker_buy_quote": 31792.6191 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.65, "high": 0.651, "low": 0.646, "close": 0.648, "volume": 552901.9, "close_time": 1765627199999, "quote_volume": 358456.2155, "trades": 1069, "taker_buy_base": 346949.6, "taker_buy_quote": 225075.6938 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.647, "high": 0.65, "low": 0.647, "close": 0.65, "volume": 113963.4, "close_time": 1765630799999, "quote_volume": 73931.3186, "trades": 176, "taker_buy_base": 18156.2, "taker_buy_quote": 11786.3783 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.65, "high": 0.65, "low": 0.648, "close": 0.648, "volume": 20182.5, "close_time": 1765634399999, "quote_volume": 13092.0454, "trades": 40, "taker_buy_base": 12370.3, "taker_buy_quote": 8025.0692 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.648, "high": 0.649, "low": 0.647, "close": 0.648, "volume": 10200.0, "close_time": 1765637999999, "quote_volume": 6610.2935, "trades": 31, "taker_buy_base": 2487.7, "taker_buy_quote": 1611.2364 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.649, "high": 0.653, "low": 0.649, "close": 0.651, "volume": 166172.4, "close_time": 1765641599999, "quote_volume": 108173.8458, "trades": 311, "taker_buy_base": 38615.3, "taker_buy_quote": 25138.5275 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.651, "high": 0.653, "low": 0.649, "close": 0.65, "volume": 47974.9, "close_time": 1765645199999, "quote_volume": 31216.6483, "trades": 114, "taker_buy_base": 19917.2, "taker_buy_quote": 12968.7844 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.65, "high": 0.65, "low": 0.646, "close": 0.648, "volume": 171270.7, "close_time": 1765648799999, "quote_volume": 110888.3627, "trades": 233, "taker_buy_base": 107085.1, "taker_buy_quote": 69385.91 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.647, "high": 0.649, "low": 0.646, "close": 0.648, "volume": 160235.2, "close_time": 1765652399999, "quote_volume": 103762.226, "trades": 260, "taker_buy_base": 50692.4, "taker_buy_quote": 32847.7803 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.648, "high": 0.649, "low": 0.647, "close": 0.648, "volume": 26259.1, "close_time": 1765655999999, "quote_volume": 17017.0524, "trades": 51, "taker_buy_base": 12766.5, "taker_buy_quote": 8276.5812 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.649, "high": 0.651, "low": 0.647, "close": 0.649, "volume": 249679.9, "close_time": 1765659599999, "quote_volume": 162212.487, "trades": 503, "taker_buy_base": 190619.6, "taker_buy_quote": 123856.9104 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.649, "high": 0.651, "low": 0.646, "close": 0.65, "volume": 278151.3, "close_time": 1765663199999, "quote_volume": 180331.8912, "trades": 457, "taker_buy_base": 118121.6, "taker_buy_quote": 76630.8616 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.65, "high": 0.652, "low": 0.647, "close": 0.65, "volume": 230797.6, "close_time": 1765666799999, "quote_volume": 150017.8271, "trades": 425, "taker_buy_base": 141183.0, "taker_buy_quote": 91790.777 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.65, "high": 0.651, "low": 0.649, "close": 0.651, "volume": 51658.8, "close_time": 1765670399999, "quote_volume": 33590.2516, "trades": 99, "taker_buy_base": 18194.8, "taker_buy_quote": 11836.9094 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.652, "high": 0.653, "low": 0.649, "close": 0.653, "volume": 57946.8, "close_time": 1765673999999, "quote_volume": 37720.2034, "trades": 122, "taker_buy_base": 26149.9, "taker_buy_quote": 17007.6048 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.652, "high": 0.655, "low": 0.652, "close": 0.653, "volume": 79095.7, "close_time": 1765677599999, "quote_volume": 51660.0915, "trades": 152, "taker_buy_base": 6997.3, "taker_buy_quote": 4575.4684 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.653, "high": 0.657, "low": 0.653, "close": 0.655, "volume": 93912.9, "close_time": 1765681199999, "quote_volume": 61476.8077, "trades": 213, "taker_buy_base": 14383.7, "taker_buy_quote": 9421.1343 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.655, "high": 0.655, "low": 0.654, "close": 0.654, "volume": 19886.7, "close_time": 1765684799999, "quote_volume": 13018.889, "trades": 47, "taker_buy_base": 17217.2, "taker_buy_quote": 11271.7233 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.654, "high": 0.654, "low": 0.651, "close": 0.651, "volume": 65181.9, "close_time": 1765688399999, "quote_volume": 42529.9078, "trades": 153, "taker_buy_base": 55806.1, "taker_buy_quote": 36420.085 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.651, "high": 0.651, "low": 0.647, "close": 0.649, "volume": 258284.9, "close_time": 1765691999999, "quote_volume": 167646.0556, "trades": 632, "taker_buy_base": 194865.9, "taker_buy_quote": 126550.1502 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.648, "high": 0.648, "low": 0.645, "close": 0.647, "volume": 89884.6, "close_time": 1765695599999, "quote_volume": 58125.7907, "trades": 256, "taker_buy_base": 39756.3, "taker_buy_quote": 25704.3774 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.647, "high": 0.649, "low": 0.647, "close": 0.649, "volume": 38139.0, "close_time": 1765699199999, "quote_volume": 24711.0002, "trades": 82, "taker_buy_base": 3871.5, "taker_buy_quote": 2507.88 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.649, "high": 0.649, "low": 0.647, "close": 0.648, "volume": 23813.9, "close_time": 1765702799999, "quote_volume": 15428.6866, "trades": 51, "taker_buy_base": 8764.6, "taker_buy_quote": 5677.6925 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.648, "high": 0.649, "low": 0.646, "close": 0.648, "volume": 13296.6, "close_time": 1765706399999, "quote_volume": 8607.0136, "trades": 33, "taker_buy_base": 2912.2, "taker_buy_quote": 1887.6707 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.648, "high": 0.649, "low": 0.645, "close": 0.646, "volume": 104463.4, "close_time": 1765709999999, "quote_volume": 67495.1181, "trades": 154, "taker_buy_base": 61628.5, "taker_buy_quote": 39819.1324 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.646, "high": 0.647, "low": 0.638, "close": 0.643, "volume": 111309.0, "close_time": 1765713599999, "quote_volume": 71705.8002, "trades": 252, "taker_buy_base": 57141.2, "taker_buy_quote": 36857.9303 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.643, "high": 0.647, "low": 0.641, "close": 0.646, "volume": 81728.0, "close_time": 1765717199999, "quote_volume": 52743.5088, "trades": 91, "taker_buy_base": 42849.2, "taker_buy_quote": 27673.5256 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.643, "high": 0.644, "low": 0.642, "close": 0.643, "volume": 31601.1, "close_time": 1765720799999, "quote_volume": 20319.5734, "trades": 53, "taker_buy_base": 14726.0, "taker_buy_quote": 9477.6141 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.644, "high": 0.644, "low": 0.638, "close": 0.64, "volume": 41877.9, "close_time": 1765724399999, "quote_volume": 26837.3167, "trades": 85, "taker_buy_base": 33219.3, "taker_buy_quote": 21288.2962 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.64, "high": 0.64, "low": 0.639, "close": 0.639, "volume": 43681.3, "close_time": 1765727999999, "quote_volume": 27941.4135, "trades": 83, "taker_buy_base": 28457.7, "taker_buy_quote": 18204.605 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.64, "high": 0.645, "low": 0.639, "close": 0.641, "volume": 72634.7, "close_time": 1765731599999, "quote_volume": 46589.9502, "trades": 158, "taker_buy_base": 38833.4, "taker_buy_quote": 24919.3736 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.641, "high": 0.641, "low": 0.634, "close": 0.635, "volume": 233205.3, "close_time": 1765735199999, "quote_volume": 148505.1622, "trades": 614, "taker_buy_base": 130221.5, "taker_buy_quote": 82964.1565 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.635, "high": 0.638, "low": 0.633, "close": 0.637, "volume": 175753.0, "close_time": 1765738799999, "quote_volume": 111743.4222, "trades": 343, "taker_buy_base": 84157.4, "taker_buy_quote": 53505.1654 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.637, "high": 0.637, "low": 0.633, "close": 0.635, "volume": 57958.2, "close_time": 1765742399999, "quote_volume": 36773.2086, "trades": 112, "taker_buy_base": 32013.4, "taker_buy_quote": 20322.0028 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.636, "high": 0.638, "low": 0.633, "close": 0.635, "volume": 128426.7, "close_time": 1765745999999, "quote_volume": 81716.7249, "trades": 204, "taker_buy_base": 35037.8, "taker_buy_quote": 22292.2018 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.634, "high": 0.635, "low": 0.633, "close": 0.633, "volume": 12729.5, "close_time": 1765749599999, "quote_volume": 8069.2967, "trades": 33, "taker_buy_base": 7525.7, "taker_buy_quote": 4769.6512 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.634, "high": 0.636, "low": 0.631, "close": 0.633, "volume": 28895.9, "close_time": 1765753199999, "quote_volume": 18285.3145, "trades": 76, "taker_buy_base": 12278.8, "taker_buy_quote": 7763.0704 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.635, "high": 0.635, "low": 0.626, "close": 0.633, "volume": 111900.1, "close_time": 1765756799999, "quote_volume": 70597.3673, "trades": 183, "taker_buy_base": 40444.9, "taker_buy_quote": 25499.6117 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.633, "high": 0.637, "low": 0.632, "close": 0.636, "volume": 118799.4, "close_time": 1765760399999, "quote_volume": 75427.0111, "trades": 207, "taker_buy_base": 33665.6, "taker_buy_quote": 21360.6031 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.637, "high": 0.645, "low": 0.636, "close": 0.644, "volume": 125222.0, "close_time": 1765763999999, "quote_volume": 80324.7419, "trades": 305, "taker_buy_base": 43770.9, "taker_buy_quote": 28081.1727 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.645, "high": 0.652, "low": 0.645, "close": 0.645, "volume": 273601.5, "close_time": 1765767599999, "quote_volume": 177086.9011, "trades": 619, "taker_buy_base": 120159.4, "taker_buy_quote": 77858.0074 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.646, "high": 0.647, "low": 0.645, "close": 0.646, "volume": 24410.5, "close_time": 1765771199999, "quote_volume": 15764.8548, "trades": 47, "taker_buy_base": 20211.6, "taker_buy_quote": 13053.4412 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.646, "high": 0.647, "low": 0.644, "close": 0.646, "volume": 177101.2, "close_time": 1765774799999, "quote_volume": 114362.3347, "trades": 368, "taker_buy_base": 107327.6, "taker_buy_quote": 69307.5497 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.646, "high": 0.649, "low": 0.645, "close": 0.648, "volume": 51641.7, "close_time": 1765778399999, "quote_volume": 33432.1442, "trades": 113, "taker_buy_base": 9995.2, "taker_buy_quote": 6475.9906 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.649, "high": 0.649, "low": 0.646, "close": 0.648, "volume": 118556.9, "close_time": 1765781999999, "quote_volume": 76788.1832, "trades": 291, "taker_buy_base": 54748.3, "taker_buy_quote": 35447.8892 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.648, "high": 0.648, "low": 0.644, "close": 0.645, "volume": 143652.8, "close_time": 1765785599999, "quote_volume": 92735.9223, "trades": 297, "taker_buy_base": 108896.5, "taker_buy_quote": 70309.9015 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.645, "high": 0.648, "low": 0.644, "close": 0.646, "volume": 23170.8, "close_time": 1765789199999, "quote_volume": 14972.6715, "trades": 62, "taker_buy_base": 11548.9, "taker_buy_quote": 7464.7457 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.646, "high": 0.647, "low": 0.646, "close": 0.647, "volume": 13784.3, "close_time": 1765792799999, "quote_volume": 8906.6913, "trades": 19, "taker_buy_base": 10196.6, "taker_buy_quote": 6588.3059 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.648, "high": 0.649, "low": 0.645, "close": 0.646, "volume": 84576.0, "close_time": 1765796399999, "quote_volume": 54711.9851, "trades": 178, "taker_buy_base": 48538.5, "taker_buy_quote": 31424.5945 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.646, "high": 0.646, "low": 0.643, "close": 0.644, "volume": 53328.3, "close_time": 1765799999999, "quote_volume": 34361.1111, "trades": 150, "taker_buy_base": 40198.2, "taker_buy_quote": 25900.2023 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.645, "high": 0.646, "low": 0.644, "close": 0.646, "volume": 28439.5, "close_time": 1765803599999, "quote_volume": 18359.9205, "trades": 59, "taker_buy_base": 9630.3, "taker_buy_quote": 6217.548 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.645, "high": 0.646, "low": 0.641, "close": 0.641, "volume": 73522.9, "close_time": 1765807199999, "quote_volume": 47241.3833, "trades": 186, "taker_buy_base": 52410.1, "taker_buy_quote": 33681.698 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.641, "high": 0.645, "low": 0.629, "close": 0.634, "volume": 249836.4, "close_time": 1765810799999, "quote_volume": 159493.145, "trades": 499, "taker_buy_base": 111082.3, "taker_buy_quote": 70836.4201 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.63, "high": 0.634, "low": 0.616, "close": 0.621, "volume": 699573.6, "close_time": 1765814399999, "quote_volume": 435660.9053, "trades": 1704, "taker_buy_base": 355950.3, "taker_buy_quote": 221931.2957 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.621, "high": 0.623, "low": 0.613, "close": 0.615, "volume": 350131.1, "close_time": 1765817999999, "quote_volume": 216366.7338, "trades": 652, "taker_buy_base": 207727.8, "taker_buy_quote": 128241.5078 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.614, "high": 0.616, "low": 0.606, "close": 0.607, "volume": 252625.2, "close_time": 1765821599999, "quote_volume": 154318.4097, "trades": 645, "taker_buy_base": 139731.1, "taker_buy_quote": 85399.5737 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.605, "high": 0.608, "low": 0.599, "close": 0.608, "volume": 350786.2, "close_time": 1765825199999, "quote_volume": 212103.7071, "trades": 918, "taker_buy_base": 168110.5, "taker_buy_quote": 101662.7242 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.607, "high": 0.612, "low": 0.607, "close": 0.609, "volume": 140529.8, "close_time": 1765828799999, "quote_volume": 85678.7035, "trades": 209, "taker_buy_base": 47557.0, "taker_buy_quote": 28970.3167 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.609, "high": 0.609, "low": 0.601, "close": 0.602, "volume": 110540.1, "close_time": 1765832399999, "quote_volume": 66766.3674, "trades": 201, "taker_buy_base": 18851.0, "taker_buy_quote": 11408.6229 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.602, "high": 0.605, "low": 0.6, "close": 0.605, "volume": 393423.2, "close_time": 1765835999999, "quote_volume": 236865.8547, "trades": 719, "taker_buy_base": 159881.4, "taker_buy_quote": 96392.0921 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.605, "high": 0.605, "low": 0.598, "close": 0.6, "volume": 246174.3, "close_time": 1765839599999, "quote_volume": 147859.1982, "trades": 470, "taker_buy_base": 77162.7, "taker_buy_quote": 46347.4219 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.598, "high": 0.601, "low": 0.595, "close": 0.599, "volume": 415532.4, "close_time": 1765843199999, "quote_volume": 248477.3645, "trades": 805, "taker_buy_base": 192166.8, "taker_buy_quote": 114999.7474 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.599, "high": 0.601, "low": 0.594, "close": 0.594, "volume": 242590.1, "close_time": 1765846799999, "quote_volume": 144942.0224, "trades": 373, "taker_buy_base": 186630.6, "taker_buy_quote": 111564.9631 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.594, "high": 0.598, "low": 0.594, "close": 0.597, "volume": 192119.9, "close_time": 1765850399999, "quote_volume": 114538.6558, "trades": 314, "taker_buy_base": 66699.1, "taker_buy_quote": 39781.8852 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.596, "high": 0.6, "low": 0.595, "close": 0.597, "volume": 217198.6, "close_time": 1765853999999, "quote_volume": 129851.4087, "trades": 419, "taker_buy_base": 128650.5, "taker_buy_quote": 76866.1919 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.597, "high": 0.598, "low": 0.594, "close": 0.597, "volume": 68230.8, "close_time": 1765857599999, "quote_volume": 40706.59, "trades": 103, "taker_buy_base": 27523.1, "taker_buy_quote": 16422.2212 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.598, "high": 0.599, "low": 0.59, "close": 0.596, "volume": 210713.2, "close_time": 1765861199999, "quote_volume": 125413.5607, "trades": 346, "taker_buy_base": 98140.3, "taker_buy_quote": 58431.8191 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.596, "high": 0.599, "low": 0.595, "close": 0.597, "volume": 89032.2, "close_time": 1765864799999, "quote_volume": 53159.1971, "trades": 154, "taker_buy_base": 28685.1, "taker_buy_quote": 17127.0674 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.598, "high": 0.602, "low": 0.598, "close": 0.601, "volume": 67852.1, "close_time": 1765868399999, "quote_volume": 40728.9099, "trades": 116, "taker_buy_base": 41506.6, "taker_buy_quote": 24909.402 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.601, "high": 0.601, "low": 0.595, "close": 0.596, "volume": 142543.0, "close_time": 1765871999999, "quote_volume": 85228.6954, "trades": 240, "taker_buy_base": 94461.2, "taker_buy_quote": 56410.8803 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.596, "high": 0.603, "low": 0.596, "close": 0.601, "volume": 301137.6, "close_time": 1765875599999, "quote_volume": 180761.676, "trades": 548, "taker_buy_base": 68766.8, "taker_buy_quote": 41340.086 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.601, "high": 0.606, "low": 0.6, "close": 0.602, "volume": 220437.5, "close_time": 1765879199999, "quote_volume": 132802.5222, "trades": 541, "taker_buy_base": 69210.4, "taker_buy_quote": 41731.8515 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.602, "high": 0.612, "low": 0.602, "close": 0.608, "volume": 299957.1, "close_time": 1765882799999, "quote_volume": 182264.5668, "trades": 697, "taker_buy_base": 160187.6, "taker_buy_quote": 97280.6249 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.608, "high": 0.613, "low": 0.608, "close": 0.612, "volume": 140925.1, "close_time": 1765886399999, "quote_volume": 85970.4821, "trades": 341, "taker_buy_base": 58922.8, "taker_buy_quote": 35950.516 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.613, "high": 0.613, "low": 0.61, "close": 0.612, "volume": 146683.7, "close_time": 1765889999999, "quote_volume": 89766.2452, "trades": 344, "taker_buy_base": 85925.1, "taker_buy_quote": 52575.7557 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.612, "high": 0.617, "low": 0.606, "close": 0.607, "volume": 314599.3, "close_time": 1765893599999, "quote_volume": 192466.805, "trades": 601, "taker_buy_base": 158235.9, "taker_buy_quote": 96802.145 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.607, "high": 0.617, "low": 0.603, "close": 0.614, "volume": 339011.0, "close_time": 1765897199999, "quote_volume": 207205.5184, "trades": 691, "taker_buy_base": 129085.7, "taker_buy_quote": 78941.146 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.614, "high": 0.622, "low": 0.611, "close": 0.62, "volume": 287442.7, "close_time": 1765900799999, "quote_volume": 176701.1621, "trades": 648, "taker_buy_base": 118172.6, "taker_buy_quote": 72690.0902 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.62, "high": 0.621, "low": 0.614, "close": 0.615, "volume": 224951.4, "close_time": 1765904399999, "quote_volume": 138897.6617, "trades": 450, "taker_buy_base": 137215.8, "taker_buy_quote": 84677.7903 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.615, "high": 0.617, "low": 0.61, "close": 0.61, "volume": 158146.5, "close_time": 1765907999999, "quote_volume": 96917.3306, "trades": 292, "taker_buy_base": 107910.2, "taker_buy_quote": 66174.1725 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.611, "high": 0.616, "low": 0.61, "close": 0.616, "volume": 178247.3, "close_time": 1765911599999, "quote_volume": 109164.5539, "trades": 281, "taker_buy_base": 96893.4, "taker_buy_quote": 59299.8384 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.614, "high": 0.616, "low": 0.611, "close": 0.615, "volume": 133971.1, "close_time": 1765915199999, "quote_volume": 82194.5262, "trades": 210, "taker_buy_base": 48072.3, "taker_buy_quote": 29482.9731 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.614, "high": 0.615, "low": 0.612, "close": 0.613, "volume": 72944.7, "close_time": 1765918799999, "quote_volume": 44725.8395, "trades": 136, "taker_buy_base": 53210.8, "taker_buy_quote": 32625.1103 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.613, "high": 0.615, "low": 0.611, "close": 0.613, "volume": 68005.5, "close_time": 1765922399999, "quote_volume": 41645.7633, "trades": 133, "taker_buy_base": 45479.2, "taker_buy_quote": 27846.5369 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.614, "high": 0.614, "low": 0.611, "close": 0.613, "volume": 29326.9, "close_time": 1765925999999, "quote_volume": 17962.4472, "trades": 66, "taker_buy_base": 15275.8, "taker_buy_quote": 9351.6958 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.613, "high": 0.613, "low": 0.61, "close": 0.612, "volume": 62409.4, "close_time": 1765929599999, "quote_volume": 38167.6733, "trades": 69, "taker_buy_base": 36317.2, "taker_buy_quote": 22218.3572 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.611, "high": 0.611, "low": 0.609, "close": 0.61, "volume": 114213.8, "close_time": 1765933199999, "quote_volume": 69679.2284, "trades": 236, "taker_buy_base": 72712.7, "taker_buy_quote": 44375.4452 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.611, "high": 0.614, "low": 0.61, "close": 0.61, "volume": 111956.1, "close_time": 1765936799999, "quote_volume": 68490.4554, "trades": 220, "taker_buy_base": 26790.2, "taker_buy_quote": 16398.2622 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.61, "high": 0.611, "low": 0.607, "close": 0.609, "volume": 58029.6, "close_time": 1765940399999, "quote_volume": 35338.3841, "trades": 153, "taker_buy_base": 43458.1, "taker_buy_quote": 26467.5317 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.61, "high": 0.611, "low": 0.607, "close": 0.607, "volume": 29685.8, "close_time": 1765943999999, "quote_volume": 18105.3965, "trades": 86, "taker_buy_base": 17371.5, "taker_buy_quote": 10611.8678 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.608, "high": 0.608, "low": 0.604, "close": 0.605, "volume": 19758.5, "close_time": 1765947599999, "quote_volume": 11989.6275, "trades": 43, "taker_buy_base": 9286.7, "taker_buy_quote": 5639.8749 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.604, "high": 0.605, "low": 0.6, "close": 0.604, "volume": 119001.4, "close_time": 1765951199999, "quote_volume": 71718.7044, "trades": 245, "taker_buy_base": 65685.4, "taker_buy_quote": 39585.7645 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.605, "high": 0.607, "low": 0.605, "close": 0.606, "volume": 28662.3, "close_time": 1765954799999, "quote_volume": 17376.7727, "trades": 51, "taker_buy_base": 7291.2, "taker_buy_quote": 4420.1666 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.605, "high": 0.608, "low": 0.604, "close": 0.607, "volume": 27916.5, "close_time": 1765958399999, "quote_volume": 16925.9244, "trades": 46, "taker_buy_base": 14398.6, "taker_buy_quote": 8732.261 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.606, "high": 0.606, "low": 0.602, "close": 0.602, "volume": 216837.9, "close_time": 1765961999999, "quote_volume": 130878.7207, "trades": 402, "taker_buy_base": 91948.7, "taker_buy_quote": 55559.2261 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.602, "high": 0.603, "low": 0.601, "close": 0.602, "volume": 100068.1, "close_time": 1765965599999, "quote_volume": 60265.4622, "trades": 174, "taker_buy_base": 62382.6, "taker_buy_quote": 37577.8886 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.601, "high": 0.603, "low": 0.6, "close": 0.602, "volume": 67598.7, "close_time": 1765969199999, "quote_volume": 40655.0881, "trades": 116, "taker_buy_base": 38955.8, "taker_buy_quote": 23426.7678 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.602, "high": 0.604, "low": 0.602, "close": 0.604, "volume": 14148.4, "close_time": 1765972799999, "quote_volume": 8538.4222, "trades": 30, "taker_buy_base": 4560.1, "taker_buy_quote": 2747.349 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.604, "high": 0.605, "low": 0.602, "close": 0.604, "volume": 55533.3, "close_time": 1765976399999, "quote_volume": 33497.6455, "trades": 116, "taker_buy_base": 34926.7, "taker_buy_quote": 21070.8394 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.604, "high": 0.61, "low": 0.603, "close": 0.609, "volume": 130955.5, "close_time": 1765979999999, "quote_volume": 79505.7291, "trades": 209, "taker_buy_base": 26896.8, "taker_buy_quote": 16327.4109 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.609, "high": 0.619, "low": 0.6, "close": 0.619, "volume": 428287.8, "close_time": 1765983599999, "quote_volume": 261033.1939, "trades": 713, "taker_buy_base": 199457.4, "taker_buy_quote": 121087.1773 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.619, "high": 0.625, "low": 0.6, "close": 0.6, "volume": 834977.6, "close_time": 1765987199999, "quote_volume": 512707.5741, "trades": 1619, "taker_buy_base": 500786.4, "taker_buy_quote": 307179.6427 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.6, "high": 0.604, "low": 0.587, "close": 0.592, "volume": 701626.7, "close_time": 1765990799999, "quote_volume": 415336.6348, "trades": 1597, "taker_buy_base": 407301.4, "taker_buy_quote": 241263.3587 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.591, "high": 0.594, "low": 0.587, "close": 0.587, "volume": 234950.1, "close_time": 1765994399999, "quote_volume": 138604.5551, "trades": 466, "taker_buy_base": 116747.8, "taker_buy_quote": 68808.7282 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.588, "high": 0.59, "low": 0.58, "close": 0.581, "volume": 185187.3, "close_time": 1765997999999, "quote_volume": 108433.4248, "trades": 381, "taker_buy_base": 116594.8, "taker_buy_quote": 68264.0799 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.583, "volume": 118271.9, "close_time": 1766001599999, "quote_volume": 68730.7002, "trades": 228, "taker_buy_base": 42725.6, "taker_buy_quote": 24832.0775 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.583, "high": 0.585, "low": 0.58, "close": 0.582, "volume": 132488.1, "close_time": 1766005199999, "quote_volume": 77252.7044, "trades": 215, "taker_buy_base": 67695.5, "taker_buy_quote": 39435.3088 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.583, "high": 0.584, "low": 0.579, "close": 0.581, "volume": 116301.5, "close_time": 1766008799999, "quote_volume": 67605.0616, "trades": 206, "taker_buy_base": 81215.2, "taker_buy_quote": 47233.2064 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.581, "high": 0.585, "low": 0.581, "close": 0.585, "volume": 87137.5, "close_time": 1766012399999, "quote_volume": 50814.3494, "trades": 109, "taker_buy_base": 15641.1, "taker_buy_quote": 9117.7795 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.585, "high": 0.585, "low": 0.582, "close": 0.584, "volume": 14923.8, "close_time": 1766015999999, "quote_volume": 8713.7717, "trades": 32, "taker_buy_base": 919.7, "taker_buy_quote": 536.4298 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.584, "high": 0.585, "low": 0.583, "close": 0.584, "volume": 10299.4, "close_time": 1766019599999, "quote_volume": 6010.1327, "trades": 23, "taker_buy_base": 444.2, "taker_buy_quote": 259.4757 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.584, "high": 0.584, "low": 0.581, "close": 0.581, "volume": 51877.2, "close_time": 1766023199999, "quote_volume": 30183.9787, "trades": 97, "taker_buy_base": 8270.5, "taker_buy_quote": 4814.9481 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.581, "high": 0.583, "low": 0.577, "close": 0.581, "volume": 248901.7, "close_time": 1766026799999, "quote_volume": 144211.9838, "trades": 439, "taker_buy_base": 39246.6, "taker_buy_quote": 22758.8198 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.581, "high": 0.582, "low": 0.577, "close": 0.578, "volume": 78593.0, "close_time": 1766030399999, "quote_volume": 45569.9026, "trades": 132, "taker_buy_base": 56757.9, "taker_buy_quote": 32933.1775 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.579, "high": 0.582, "low": 0.579, "close": 0.581, "volume": 68373.3, "close_time": 1766033999999, "quote_volume": 39673.1966, "trades": 114, "taker_buy_base": 40436.5, "taker_buy_quote": 23448.5056 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.58, "high": 0.58, "low": 0.573, "close": 0.573, "volume": 234634.6, "close_time": 1766037599999, "quote_volume": 135224.4373, "trades": 374, "taker_buy_base": 96455.9, "taker_buy_quote": 55721.1605 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.573, "high": 0.577, "low": 0.571, "close": 0.576, "volume": 274907.4, "close_time": 1766041199999, "quote_volume": 157571.6258, "trades": 661, "taker_buy_base": 99568.1, "taker_buy_quote": 57143.9042 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.576, "high": 0.58, "low": 0.575, "close": 0.58, "volume": 181746.5, "close_time": 1766044799999, "quote_volume": 105064.9446, "trades": 442, "taker_buy_base": 80019.1, "taker_buy_quote": 46287.4402 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.58, "high": 0.584, "low": 0.577, "close": 0.578, "volume": 407770.4, "close_time": 1766048399999, "quote_volume": 236508.6636, "trades": 760, "taker_buy_base": 260755.7, "taker_buy_quote": 151189.5664 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.579, "high": 0.58, "low": 0.577, "close": 0.579, "volume": 212449.7, "close_time": 1766051999999, "quote_volume": 122779.9708, "trades": 322, "taker_buy_base": 49034.4, "taker_buy_quote": 28355.6142 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.578, "volume": 135751.9, "close_time": 1766055599999, "quote_volume": 78651.2685, "trades": 208, "taker_buy_base": 98233.0, "taker_buy_quote": 56929.1088 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.578, "high": 0.578, "low": 0.577, "close": 0.578, "volume": 41529.0, "close_time": 1766059199999, "quote_volume": 23981.7814, "trades": 84, "taker_buy_base": 21830.9, "taker_buy_quote": 12611.0998 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.578, "volume": 45117.8, "close_time": 1766062799999, "quote_volume": 26122.5353, "trades": 53, "taker_buy_base": 18391.8, "taker_buy_quote": 10650.0923 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.579, "high": 0.597, "low": 0.579, "close": 0.597, "volume": 634754.1, "close_time": 1766066399999, "quote_volume": 374313.8697, "trades": 1038, "taker_buy_base": 268049.6, "taker_buy_quote": 158039.8605 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.597, "high": 0.602, "low": 0.591, "close": 0.594, "volume": 234104.3, "close_time": 1766069999999, "quote_volume": 139495.6118, "trades": 443, "taker_buy_base": 119803.6, "taker_buy_quote": 71360.2888 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.594, "high": 0.603, "low": 0.591, "close": 0.598, "volume": 260815.1, "close_time": 1766073599999, "quote_volume": 155881.0716, "trades": 386, "taker_buy_base": 108036.0, "taker_buy_quote": 64577.622 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.598, "high": 0.599, "low": 0.593, "close": 0.594, "volume": 163089.6, "close_time": 1766077199999, "quote_volume": 97108.1067, "trades": 233, "taker_buy_base": 91155.3, "taker_buy_quote": 54262.2164 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.594, "high": 0.594, "low": 0.565, "close": 0.573, "volume": 918274.3, "close_time": 1766080799999, "quote_volume": 528470.6548, "trades": 1366, "taker_buy_base": 528119.3, "taker_buy_quote": 304418.742 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.572, "high": 0.577, "low": 0.567, "close": 0.568, "volume": 173515.3, "close_time": 1766084399999, "quote_volume": 99228.2434, "trades": 276, "taker_buy_base": 97276.7, "taker_buy_quote": 55628.6732 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.569, "high": 0.569, "low": 0.557, "close": 0.557, "volume": 354369.0, "close_time": 1766087999999, "quote_volume": 199665.8347, "trades": 751, "taker_buy_base": 205278.8, "taker_buy_quote": 115706.5672 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.558, "high": 0.563, "low": 0.557, "close": 0.559, "volume": 82630.0, "close_time": 1766091599999, "quote_volume": 46386.1224, "trades": 136, "taker_buy_base": 27707.8, "taker_buy_quote": 15561.0528 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.558, "high": 0.569, "low": 0.558, "close": 0.568, "volume": 282510.2, "close_time": 1766095199999, "quote_volume": 159484.2769, "trades": 387, "taker_buy_base": 96626.4, "taker_buy_quote": 54490.235 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.569, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 109003.8, "close_time": 1766098799999, "quote_volume": 61909.1871, "trades": 156, "taker_buy_base": 35257.1, "taker_buy_quote": 20013.8646 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.567, "high": 0.568, "low": 0.565, "close": 0.565, "volume": 79112.8, "close_time": 1766102399999, "quote_volume": 44823.502, "trades": 103, "taker_buy_base": 65964.6, "taker_buy_quote": 37376.147 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.566, "high": 0.567, "low": 0.562, "close": 0.565, "volume": 159862.7, "close_time": 1766105999999, "quote_volume": 90247.3375, "trades": 253, "taker_buy_base": 129951.0, "taker_buy_quote": 73361.2109 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.565, "high": 0.565, "low": 0.561, "close": 0.562, "volume": 88819.9, "close_time": 1766109599999, "quote_volume": 49957.2996, "trades": 176, "taker_buy_base": 52837.3, "taker_buy_quote": 29712.8016 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.562, "high": 0.566, "low": 0.56, "close": 0.565, "volume": 78904.6, "close_time": 1766113199999, "quote_volume": 44486.1291, "trades": 102, "taker_buy_base": 24340.1, "taker_buy_quote": 13717.8201 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.565, "high": 0.582, "low": 0.565, "close": 0.578, "volume": 493733.6, "close_time": 1766116799999, "quote_volume": 283849.1966, "trades": 805, "taker_buy_base": 164654.3, "taker_buy_quote": 94768.0253 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.578, "high": 0.581, "low": 0.578, "close": 0.579, "volume": 166103.4, "close_time": 1766120399999, "quote_volume": 96190.8576, "trades": 315, "taker_buy_base": 90755.1, "taker_buy_quote": 52567.2189 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.579, "high": 0.579, "low": 0.574, "close": 0.577, "volume": 218730.0, "close_time": 1766123999999, "quote_volume": 126072.509, "trades": 349, "taker_buy_base": 167403.0, "taker_buy_quote": 96490.8553 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.576, "high": 0.58, "low": 0.575, "close": 0.579, "volume": 48898.8, "close_time": 1766127599999, "quote_volume": 28191.171, "trades": 54, "taker_buy_base": 27744.9, "taker_buy_quote": 15996.6473 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.58, "high": 0.586, "low": 0.58, "close": 0.582, "volume": 182429.0, "close_time": 1766131199999, "quote_volume": 106544.8713, "trades": 293, "taker_buy_base": 40437.1, "taker_buy_quote": 23602.3608 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.583, "high": 0.585, "low": 0.581, "close": 0.584, "volume": 33185.3, "close_time": 1766134799999, "quote_volume": 19368.1841, "trades": 78, "taker_buy_base": 16459.3, "taker_buy_quote": 9605.5593 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.584, "high": 0.584, "low": 0.583, "close": 0.583, "volume": 28183.3, "close_time": 1766138399999, "quote_volume": 16437.5154, "trades": 53, "taker_buy_base": 16715.6, "taker_buy_quote": 9749.9348 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.584, "high": 0.584, "low": 0.582, "close": 0.583, "volume": 63520.1, "close_time": 1766141999999, "quote_volume": 37054.0142, "trades": 119, "taker_buy_base": 47860.4, "taker_buy_quote": 27922.6405 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.584, "high": 0.585, "low": 0.583, "close": 0.584, "volume": 28913.1, "close_time": 1766145599999, "quote_volume": 16884.828, "trades": 57, "taker_buy_base": 10165.9, "taker_buy_quote": 5939.0329 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.582, "volume": 112726.5, "close_time": 1766149199999, "quote_volume": 65651.8108, "trades": 181, "taker_buy_base": 47335.6, "taker_buy_quote": 27580.1044 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.583, "high": 0.584, "low": 0.583, "close": 0.584, "volume": 54635.0, "close_time": 1766152799999, "quote_volume": 31888.6998, "trades": 74, "taker_buy_base": 10670.2, "taker_buy_quote": 6227.8606 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.583, "high": 0.591, "low": 0.582, "close": 0.587, "volume": 206886.4, "close_time": 1766156399999, "quote_volume": 121112.9581, "trades": 471, "taker_buy_base": 81133.3, "taker_buy_quote": 47541.1991 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.587, "high": 0.598, "low": 0.585, "close": 0.589, "volume": 380701.0, "close_time": 1766159999999, "quote_volume": 224223.4043, "trades": 816, "taker_buy_base": 167951.6, "taker_buy_quote": 98969.6331 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.588, "high": 0.594, "low": 0.587, "close": 0.588, "volume": 507197.4, "close_time": 1766163599999, "quote_volume": 299750.5675, "trades": 950, "taker_buy_base": 282835.2, "taker_buy_quote": 167176.6395 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.588, "high": 0.591, "low": 0.58, "close": 0.58, "volume": 238719.3, "close_time": 1766167199999, "quote_volume": 139458.7251, "trades": 402, "taker_buy_base": 126160.7, "taker_buy_quote": 73651.884 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.58, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 203259.7, "close_time": 1766170799999, "quote_volume": 118213.7818, "trades": 360, "taker_buy_base": 133908.3, "taker_buy_quote": 77870.1589 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.582, "high": 0.59, "low": 0.582, "close": 0.588, "volume": 162039.6, "close_time": 1766174399999, "quote_volume": 95176.8196, "trades": 268, "taker_buy_base": 25417.6, "taker_buy_quote": 14936.0365 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.589, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 75896.8, "close_time": 1766177999999, "quote_volume": 44694.7097, "trades": 124, "taker_buy_base": 41012.2, "taker_buy_quote": 24146.9108 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.588, "high": 0.588, "low": 0.584, "close": 0.584, "volume": 154379.8, "close_time": 1766181599999, "quote_volume": 90488.818, "trades": 282, "taker_buy_base": 115445.0, "taker_buy_quote": 67681.6861 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.584, "high": 0.587, "low": 0.583, "close": 0.586, "volume": 100285.6, "close_time": 1766185199999, "quote_volume": 58732.5482, "trades": 103, "taker_buy_base": 40000.0, "taker_buy_quote": 23467.1064 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.585, "high": 0.586, "low": 0.584, "close": 0.584, "volume": 100879.4, "close_time": 1766188799999, "quote_volume": 59024.595, "trades": 161, "taker_buy_base": 57491.9, "taker_buy_quote": 33654.0024 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.582, "volume": 82543.9, "close_time": 1766192399999, "quote_volume": 48118.8103, "trades": 206, "taker_buy_base": 49932.2, "taker_buy_quote": 29115.9512 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.582, "high": 0.583, "low": 0.581, "close": 0.583, "volume": 139111.6, "close_time": 1766195999999, "quote_volume": 81005.6627, "trades": 323, "taker_buy_base": 104521.7, "taker_buy_quote": 60867.9345 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.581, "high": 0.582, "low": 0.579, "close": 0.582, "volume": 181880.9, "close_time": 1766199599999, "quote_volume": 105584.8597, "trades": 415, "taker_buy_base": 117446.6, "taker_buy_quote": 68198.9421 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.58, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 104295.6, "close_time": 1766203199999, "quote_volume": 60528.1372, "trades": 222, "taker_buy_base": 34215.7, "taker_buy_quote": 19857.0136 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.58, "high": 0.58, "low": 0.578, "close": 0.578, "volume": 140168.5, "close_time": 1766206799999, "quote_volume": 81213.1308, "trades": 285, "taker_buy_base": 98702.7, "taker_buy_quote": 57208.7279 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.579, "high": 0.58, "low": 0.579, "close": 0.579, "volume": 70019.1, "close_time": 1766210399999, "quote_volume": 40575.7969, "trades": 96, "taker_buy_base": 24221.7, "taker_buy_quote": 14041.4162 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.58, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 79569.2, "close_time": 1766213999999, "quote_volume": 46140.7481, "trades": 130, "taker_buy_base": 53278.0, "taker_buy_quote": 30897.7683 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.581, "high": 0.582, "low": 0.579, "close": 0.581, "volume": 164576.8, "close_time": 1766217599999, "quote_volume": 95569.8496, "trades": 263, "taker_buy_base": 30990.7, "taker_buy_quote": 18002.7766 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.581, "high": 0.583, "low": 0.58, "close": 0.581, "volume": 56394.3, "close_time": 1766221199999, "quote_volume": 32770.7186, "trades": 97, "taker_buy_base": 44498.9, "taker_buy_quote": 25857.3376 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.581, "high": 0.581, "low": 0.579, "close": 0.579, "volume": 44344.1, "close_time": 1766224799999, "quote_volume": 25723.8404, "trades": 95, "taker_buy_base": 39510.5, "taker_buy_quote": 22921.4061 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.579, "high": 0.58, "low": 0.576, "close": 0.578, "volume": 146182.3, "close_time": 1766228399999, "quote_volume": 84526.2096, "trades": 327, "taker_buy_base": 97554.9, "taker_buy_quote": 56436.8556 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.578, "high": 0.579, "low": 0.576, "close": 0.579, "volume": 29916.4, "close_time": 1766231999999, "quote_volume": 17306.4184, "trades": 49, "taker_buy_base": 17075.5, "taker_buy_quote": 9877.92 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.579, "high": 0.58, "low": 0.577, "close": 0.578, "volume": 34615.4, "close_time": 1766235599999, "quote_volume": 20045.2043, "trades": 77, "taker_buy_base": 20201.6, "taker_buy_quote": 11707.5323 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.578, "high": 0.578, "low": 0.575, "close": 0.577, "volume": 28444.6, "close_time": 1766239199999, "quote_volume": 16394.1178, "trades": 69, "taker_buy_base": 16681.1, "taker_buy_quote": 9610.1236 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.577, "high": 0.577, "low": 0.573, "close": 0.576, "volume": 77370.6, "close_time": 1766242799999, "quote_volume": 44469.7059, "trades": 175, "taker_buy_base": 41284.1, "taker_buy_quote": 23741.2435 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.577, "high": 0.577, "low": 0.574, "close": 0.576, "volume": 15181.3, "close_time": 1766246399999, "quote_volume": 8735.2739, "trades": 57, "taker_buy_base": 7926.0, "taker_buy_quote": 4562.6698 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.575, "high": 0.577, "low": 0.575, "close": 0.576, "volume": 17000.6, "close_time": 1766249999999, "quote_volume": 9783.8924, "trades": 52, "taker_buy_base": 7570.7, "taker_buy_quote": 4360.8042 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.576, "high": 0.577, "low": 0.575, "close": 0.575, "volume": 22030.9, "close_time": 1766253599999, "quote_volume": 12688.5418, "trades": 51, "taker_buy_base": 5671.7, "taker_buy_quote": 3266.9113 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.575, "high": 0.577, "low": 0.574, "close": 0.577, "volume": 9065.4, "close_time": 1766257199999, "quote_volume": 5222.2142, "trades": 20, "taker_buy_base": 5444.0, "taker_buy_quote": 3140.5642 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.577, "high": 0.578, "low": 0.575, "close": 0.575, "volume": 6762.1, "close_time": 1766260799999, "quote_volume": 3900.3072, "trades": 18, "taker_buy_base": 502.3, "taker_buy_quote": 290.3208 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.576, "high": 0.577, "low": 0.576, "close": 0.576, "volume": 6398.7, "close_time": 1766264399999, "quote_volume": 3689.3713, "trades": 31, "taker_buy_base": 3540.4, "taker_buy_quote": 2042.8108 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.576, "high": 0.577, "low": 0.576, "close": 0.576, "volume": 12426.1, "close_time": 1766267999999, "quote_volume": 7160.6478, "trades": 20, "taker_buy_base": 3214.2, "taker_buy_quote": 1854.5934 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.575, "high": 0.576, "low": 0.574, "close": 0.576, "volume": 51253.2, "close_time": 1766271599999, "quote_volume": 29474.1909, "trades": 50, "taker_buy_base": 8056.6, "taker_buy_quote": 4636.1672 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.575, "high": 0.576, "low": 0.574, "close": 0.575, "volume": 116819.8, "close_time": 1766275199999, "quote_volume": 67182.8214, "trades": 203, "taker_buy_base": 76636.2, "taker_buy_quote": 44083.2994 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.574, "high": 0.576, "low": 0.574, "close": 0.574, "volume": 66387.2, "close_time": 1766278799999, "quote_volume": 38159.1128, "trades": 96, "taker_buy_base": 28403.3, "taker_buy_quote": 16338.8858 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.574, "high": 0.575, "low": 0.57, "close": 0.57, "volume": 188600.1, "close_time": 1766282399999, "quote_volume": 108045.5441, "trades": 473, "taker_buy_base": 126780.9, "taker_buy_quote": 72664.0405 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.57, "high": 0.571, "low": 0.568, "close": 0.57, "volume": 72235.9, "close_time": 1766285999999, "quote_volume": 41176.7875, "trades": 217, "taker_buy_base": 32202.1, "taker_buy_quote": 18357.143 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.569, "high": 0.573, "low": 0.569, "close": 0.571, "volume": 31105.1, "close_time": 1766289599999, "quote_volume": 17779.4976, "trades": 47, "taker_buy_base": 4421.1, "taker_buy_quote": 2525.7436 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.57, "volume": 36680.9, "close_time": 1766293199999, "quote_volume": 20939.0777, "trades": 76, "taker_buy_base": 26548.4, "taker_buy_quote": 15160.079 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.571, "high": 0.572, "low": 0.571, "close": 0.571, "volume": 47593.6, "close_time": 1766296799999, "quote_volume": 27199.7311, "trades": 65, "taker_buy_base": 8450.6, "taker_buy_quote": 4825.8662 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.57, "high": 0.571, "low": 0.57, "close": 0.57, "volume": 77544.0, "close_time": 1766300399999, "quote_volume": 44221.5173, "trades": 121, "taker_buy_base": 21437.3, "taker_buy_quote": 12240.6983 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.57, "high": 0.571, "low": 0.57, "close": 0.57, "volume": 12810.1, "close_time": 1766303999999, "quote_volume": 7303.5624, "trades": 18, "taker_buy_base": 491.8, "taker_buy_quote": 280.326 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.57, "high": 0.574, "low": 0.569, "close": 0.573, "volume": 62521.6, "close_time": 1766307599999, "quote_volume": 35663.2397, "trades": 88, "taker_buy_base": 37044.5, "taker_buy_quote": 21128.4549 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.572, "high": 0.576, "low": 0.571, "close": 0.576, "volume": 118446.8, "close_time": 1766311199999, "quote_volume": 67947.2498, "trades": 175, "taker_buy_base": 46868.8, "taker_buy_quote": 26894.4016 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.576, "high": 0.576, "low": 0.572, "close": 0.572, "volume": 119079.1, "close_time": 1766314799999, "quote_volume": 68244.8206, "trades": 216, "taker_buy_base": 81567.5, "taker_buy_quote": 46758.494 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 76498.9, "close_time": 1766318399999, "quote_volume": 43698.9499, "trades": 165, "taker_buy_base": 41484.5, "taker_buy_quote": 23712.028 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.57, "high": 0.572, "low": 0.567, "close": 0.568, "volume": 188210.1, "close_time": 1766321999999, "quote_volume": 107274.6791, "trades": 320, "taker_buy_base": 141299.1, "taker_buy_quote": 80551.6113 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.568, "high": 0.568, "low": 0.558, "close": 0.558, "volume": 231165.8, "close_time": 1766325599999, "quote_volume": 130178.0422, "trades": 466, "taker_buy_base": 144163.9, "taker_buy_quote": 81200.1828 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.558, "high": 0.562, "low": 0.557, "close": 0.56, "volume": 81089.9, "close_time": 1766329199999, "quote_volume": 45391.882, "trades": 164, "taker_buy_base": 39739.6, "taker_buy_quote": 22244.3901 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.56, "high": 0.562, "low": 0.558, "close": 0.561, "volume": 82736.2, "close_time": 1766332799999, "quote_volume": 46389.9123, "trades": 127, "taker_buy_base": 7884.6, "taker_buy_quote": 4417.7638 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.561, "high": 0.564, "low": 0.561, "close": 0.563, "volume": 44105.7, "close_time": 1766336399999, "quote_volume": 24812.231, "trades": 68, "taker_buy_base": 6581.7, "taker_buy_quote": 3702.4194 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.563, "high": 0.568, "low": 0.562, "close": 0.565, "volume": 285037.2, "close_time": 1766339999999, "quote_volume": 161247.7121, "trades": 487, "taker_buy_base": 110313.3, "taker_buy_quote": 62333.7386 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.564, "high": 0.565, "low": 0.561, "close": 0.564, "volume": 83026.8, "close_time": 1766343599999, "quote_volume": 46702.6899, "trades": 146, "taker_buy_base": 59969.0, "taker_buy_quote": 33735.079 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.565, "high": 0.566, "low": 0.563, "close": 0.566, "volume": 34833.3, "close_time": 1766347199999, "quote_volume": 19674.553, "trades": 74, "taker_buy_base": 14171.5, "taker_buy_quote": 8008.2314 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.566, "high": 0.566, "low": 0.564, "close": 0.564, "volume": 11678.4, "close_time": 1766350799999, "quote_volume": 6589.9621, "trades": 33, "taker_buy_base": 1972.9, "taker_buy_quote": 1114.4162 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.564, "high": 0.565, "low": 0.561, "close": 0.561, "volume": 65981.2, "close_time": 1766354399999, "quote_volume": 37110.9795, "trades": 141, "taker_buy_base": 36824.0, "taker_buy_quote": 20719.4528 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.561, "high": 0.568, "low": 0.561, "close": 0.567, "volume": 74430.7, "close_time": 1766357999999, "quote_volume": 42138.8629, "trades": 223, "taker_buy_base": 8232.7, "taker_buy_quote": 4654.8942 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.567, "high": 0.57, "low": 0.566, "close": 0.568, "volume": 181356.5, "close_time": 1766361599999, "quote_volume": 102941.8009, "trades": 383, "taker_buy_base": 82391.4, "taker_buy_quote": 46768.4541 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.568, "high": 0.581, "low": 0.568, "close": 0.574, "volume": 422231.7, "close_time": 1766365199999, "quote_volume": 242774.8004, "trades": 1008, "taker_buy_base": 173393.5, "taker_buy_quote": 99628.1481 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.574, "high": 0.584, "low": 0.574, "close": 0.579, "volume": 357079.8, "close_time": 1766368799999, "quote_volume": 207029.7618, "trades": 770, "taker_buy_base": 152809.8, "taker_buy_quote": 88507.8539 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.579, "high": 0.579, "low": 0.571, "close": 0.576, "volume": 303185.6, "close_time": 1766372399999, "quote_volume": 174106.6366, "trades": 583, "taker_buy_base": 228773.8, "taker_buy_quote": 131398.871 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.577, "volume": 48146.4, "close_time": 1766375999999, "quote_volume": 27767.767, "trades": 99, "taker_buy_base": 33177.5, "taker_buy_quote": 19143.0505 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.576, "high": 0.58, "low": 0.576, "close": 0.58, "volume": 46417.4, "close_time": 1766379599999, "quote_volume": 26796.4123, "trades": 85, "taker_buy_base": 13779.7, "taker_buy_quote": 7957.4814 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.58, "high": 0.58, "low": 0.577, "close": 0.579, "volume": 64401.5, "close_time": 1766383199999, "quote_volume": 37294.1149, "trades": 111, "taker_buy_base": 40635.3, "taker_buy_quote": 23518.3849 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.578, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 30746.1, "close_time": 1766386799999, "quote_volume": 17800.5087, "trades": 53, "taker_buy_base": 6757.3, "taker_buy_quote": 3916.185 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.578, "high": 0.583, "low": 0.578, "close": 0.581, "volume": 59064.5, "close_time": 1766390399999, "quote_volume": 34283.2517, "trades": 114, "taker_buy_base": 15224.1, "taker_buy_quote": 8840.4764 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.582, "high": 0.589, "low": 0.582, "close": 0.583, "volume": 274832.3, "close_time": 1766393999999, "quote_volume": 161098.5619, "trades": 621, "taker_buy_base": 81758.8, "taker_buy_quote": 47920.9745 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.585, "high": 0.587, "low": 0.585, "close": 0.586, "volume": 51036.8, "close_time": 1766397599999, "quote_volume": 29873.3236, "trades": 88, "taker_buy_base": 41181.9, "taker_buy_quote": 24102.0871 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.587, "high": 0.589, "low": 0.585, "close": 0.588, "volume": 137414.8, "close_time": 1766401199999, "quote_volume": 80682.2252, "trades": 285, "taker_buy_base": 45157.0, "taker_buy_quote": 26550.7584 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.589, "high": 0.591, "low": 0.587, "close": 0.59, "volume": 86013.8, "close_time": 1766404799999, "quote_volume": 50665.3544, "trades": 198, "taker_buy_base": 46347.3, "taker_buy_quote": 27294.471 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.59, "high": 0.596, "low": 0.589, "close": 0.594, "volume": 318155.0, "close_time": 1766408399999, "quote_volume": 188509.5746, "trades": 794, "taker_buy_base": 113969.9, "taker_buy_quote": 67582.7667 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.594, "high": 0.596, "low": 0.591, "close": 0.592, "volume": 84548.8, "close_time": 1766411999999, "quote_volume": 50172.4934, "trades": 211, "taker_buy_base": 52400.7, "taker_buy_quote": 31100.4398 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.593, "high": 0.597, "low": 0.59, "close": 0.594, "volume": 400929.7, "close_time": 1766415599999, "quote_volume": 238039.6855, "trades": 905, "taker_buy_base": 201076.1, "taker_buy_quote": 119365.3703 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.596, "high": 0.597, "low": 0.586, "close": 0.588, "volume": 626972.3, "close_time": 1766419199999, "quote_volume": 369614.6625, "trades": 1025, "taker_buy_base": 346463.1, "taker_buy_quote": 204196.1972 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.588, "high": 0.59, "low": 0.585, "close": 0.586, "volume": 280465.4, "close_time": 1766422799999, "quote_volume": 164746.1803, "trades": 437, "taker_buy_base": 143234.2, "taker_buy_quote": 84124.7898 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.586, "high": 0.587, "low": 0.583, "close": 0.585, "volume": 127702.0, "close_time": 1766426399999, "quote_volume": 74651.8112, "trades": 134, "taker_buy_base": 55185.8, "taker_buy_quote": 32257.8255 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.586, "high": 0.587, "low": 0.583, "close": 0.584, "volume": 138709.4, "close_time": 1766429999999, "quote_volume": 81178.0207, "trades": 168, "taker_buy_base": 60364.3, "taker_buy_quote": 35325.8029 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.583, "high": 0.583, "low": 0.575, "close": 0.575, "volume": 313460.1, "close_time": 1766433599999, "quote_volume": 181419.6578, "trades": 489, "taker_buy_base": 181033.6, "taker_buy_quote": 104809.474 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.576, "high": 0.576, "low": 0.572, "close": 0.575, "volume": 233459.2, "close_time": 1766437199999, "quote_volume": 134057.5493, "trades": 451, "taker_buy_base": 129763.4, "taker_buy_quote": 74512.9586 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.575, "high": 0.578, "low": 0.575, "close": 0.575, "volume": 94902.9, "close_time": 1766440799999, "quote_volume": 54694.3808, "trades": 106, "taker_buy_base": 41080.5, "taker_buy_quote": 23671.4798 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.575, "high": 0.578, "low": 0.574, "close": 0.578, "volume": 44819.9, "close_time": 1766444399999, "quote_volume": 25805.9588, "trades": 54, "taker_buy_base": 23325.4, "taker_buy_quote": 13427.6875 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.578, "high": 0.579, "low": 0.575, "close": 0.577, "volume": 46608.6, "close_time": 1766447999999, "quote_volume": 26908.3233, "trades": 96, "taker_buy_base": 23324.4, "taker_buy_quote": 13467.0241 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.577, "high": 0.58, "low": 0.577, "close": 0.578, "volume": 71732.1, "close_time": 1766451599999, "quote_volume": 41444.558, "trades": 79, "taker_buy_base": 36455.3, "taker_buy_quote": 21057.2333 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.578, "high": 0.578, "low": 0.575, "close": 0.575, "volume": 104596.1, "close_time": 1766455199999, "quote_volume": 60295.6077, "trades": 168, "taker_buy_base": 65157.6, "taker_buy_quote": 37571.459 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.575, "high": 0.577, "low": 0.571, "close": 0.571, "volume": 176380.4, "close_time": 1766458799999, "quote_volume": 101234.7474, "trades": 408, "taker_buy_base": 96619.4, "taker_buy_quote": 55457.3623 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.571, "high": 0.573, "low": 0.568, "close": 0.573, "volume": 77061.8, "close_time": 1766462399999, "quote_volume": 44006.1971, "trades": 130, "taker_buy_base": 30355.5, "taker_buy_quote": 17326.7234 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.572, "high": 0.572, "low": 0.57, "close": 0.57, "volume": 28778.5, "close_time": 1766465999999, "quote_volume": 16452.122, "trades": 27, "taker_buy_base": 7184.8, "taker_buy_quote": 4106.1168 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.57, "high": 0.57, "low": 0.568, "close": 0.569, "volume": 56812.0, "close_time": 1766469599999, "quote_volume": 32327.4235, "trades": 60, "taker_buy_base": 35497.4, "taker_buy_quote": 20194.8155 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.569, "high": 0.569, "low": 0.565, "close": 0.566, "volume": 112704.6, "close_time": 1766473199999, "quote_volume": 63829.1834, "trades": 108, "taker_buy_base": 54603.8, "taker_buy_quote": 30915.1037 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.567, "high": 0.568, "low": 0.566, "close": 0.567, "volume": 46107.7, "close_time": 1766476799999, "quote_volume": 26160.0151, "trades": 53, "taker_buy_base": 18609.1, "taker_buy_quote": 10561.3667 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.567, "high": 0.568, "low": 0.565, "close": 0.565, "volume": 44661.0, "close_time": 1766480399999, "quote_volume": 25318.3031, "trades": 62, "taker_buy_base": 32807.0, "taker_buy_quote": 18600.9326 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.566, "high": 0.568, "low": 0.566, "close": 0.567, "volume": 112054.9, "close_time": 1766483999999, "quote_volume": 63550.7576, "trades": 146, "taker_buy_base": 35624.6, "taker_buy_quote": 20205.5179 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.567, "high": 0.569, "low": 0.567, "close": 0.569, "volume": 31438.1, "close_time": 1766487599999, "quote_volume": 17852.2635, "trades": 71, "taker_buy_base": 16618.9, "taker_buy_quote": 9441.0066 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.568, "high": 0.57, "low": 0.568, "close": 0.569, "volume": 59098.8, "close_time": 1766491199999, "quote_volume": 33627.8609, "trades": 84, "taker_buy_base": 20934.4, "taker_buy_quote": 11912.0271 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.568, "high": 0.569, "low": 0.566, "close": 0.569, "volume": 119757.8, "close_time": 1766494799999, "quote_volume": 68014.2889, "trades": 127, "taker_buy_base": 74574.3, "taker_buy_quote": 42356.3286 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.569, "high": 0.569, "low": 0.564, "close": 0.566, "volume": 193275.0, "close_time": 1766498399999, "quote_volume": 109576.1503, "trades": 191, "taker_buy_base": 86700.3, "taker_buy_quote": 49135.532 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.566, "high": 0.568, "low": 0.559, "close": 0.562, "volume": 310764.3, "close_time": 1766501999999, "quote_volume": 175436.0131, "trades": 302, "taker_buy_base": 173611.0, "taker_buy_quote": 97940.8961 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.562, "high": 0.566, "low": 0.561, "close": 0.564, "volume": 222369.0, "close_time": 1766505599999, "quote_volume": 125284.3298, "trades": 174, "taker_buy_base": 101056.4, "taker_buy_quote": 56925.9031 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.565, "high": 0.572, "low": 0.565, "close": 0.571, "volume": 381827.4, "close_time": 1766509199999, "quote_volume": 217198.5323, "trades": 481, "taker_buy_base": 134322.9, "taker_buy_quote": 76396.2569 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.572, "high": 0.572, "low": 0.564, "close": 0.564, "volume": 185814.0, "close_time": 1766512799999, "quote_volume": 105682.6335, "trades": 202, "taker_buy_base": 114676.2, "taker_buy_quote": 65235.2654 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.563, "high": 0.57, "low": 0.561, "close": 0.568, "volume": 444119.0, "close_time": 1766516399999, "quote_volume": 250942.8295, "trades": 822, "taker_buy_base": 138198.6, "taker_buy_quote": 78190.0653 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.569, "high": 0.57, "low": 0.562, "close": 0.564, "volume": 279838.6, "close_time": 1766519999999, "quote_volume": 157969.7664, "trades": 527, "taker_buy_base": 105795.5, "taker_buy_quote": 59744.8228 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.564, "high": 0.568, "low": 0.562, "close": 0.564, "volume": 218338.5, "close_time": 1766523599999, "quote_volume": 123331.5411, "trades": 271, "taker_buy_base": 122137.7, "taker_buy_quote": 68993.1643 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.564, "high": 0.565, "low": 0.56, "close": 0.561, "volume": 194832.1, "close_time": 1766527199999, "quote_volume": 109554.5593, "trades": 249, "taker_buy_base": 79796.5, "taker_buy_quote": 44890.9713 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.561, "high": 0.561, "low": 0.557, "close": 0.558, "volume": 194798.6, "close_time": 1766530799999, "quote_volume": 108778.1216, "trades": 272, "taker_buy_base": 138812.7, "taker_buy_quote": 77516.197 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.557, "high": 0.558, "low": 0.553, "close": 0.557, "volume": 216877.9, "close_time": 1766534399999, "quote_volume": 120562.7544, "trades": 228, "taker_buy_base": 122929.0, "taker_buy_quote": 68361.2546 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.558, "high": 0.559, "low": 0.556, "close": 0.559, "volume": 110319.5, "close_time": 1766537999999, "quote_volume": 61543.8164, "trades": 122, "taker_buy_base": 45524.4, "taker_buy_quote": 25389.052 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.559, "high": 0.559, "low": 0.555, "close": 0.556, "volume": 173132.1, "close_time": 1766541599999, "quote_volume": 96502.8165, "trades": 163, "taker_buy_base": 98958.2, "taker_buy_quote": 55142.9609 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.555, "high": 0.556, "low": 0.55, "close": 0.551, "volume": 183324.1, "close_time": 1766545199999, "quote_volume": 101406.1172, "trades": 236, "taker_buy_base": 102223.5, "taker_buy_quote": 56586.5458 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.551, "high": 0.553, "low": 0.549, "close": 0.553, "volume": 54433.4, "close_time": 1766548799999, "quote_volume": 29948.3855, "trades": 83, "taker_buy_base": 35236.7, "taker_buy_quote": 19380.7073 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.553, "high": 0.555, "low": 0.55, "close": 0.55, "volume": 127616.2, "close_time": 1766552399999, "quote_volume": 70437.2195, "trades": 143, "taker_buy_base": 63129.7, "taker_buy_quote": 34843.3355 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.549, "high": 0.551, "low": 0.546, "close": 0.548, "volume": 195983.7, "close_time": 1766555999999, "quote_volume": 107572.0393, "trades": 276, "taker_buy_base": 117817.6, "taker_buy_quote": 64653.8031 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.547, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 64776.1, "close_time": 1766559599999, "quote_volume": 35468.992, "trades": 98, "taker_buy_base": 22875.9, "taker_buy_quote": 12524.5166 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.547, "high": 0.549, "low": 0.547, "close": 0.547, "volume": 70090.6, "close_time": 1766563199999, "quote_volume": 38368.7188, "trades": 101, "taker_buy_base": 40614.0, "taker_buy_quote": 22223.8277 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.547, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 98316.6, "close_time": 1766566799999, "quote_volume": 53776.5505, "trades": 112, "taker_buy_base": 40811.4, "taker_buy_quote": 22322.0324 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.547, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 61753.7, "close_time": 1766570399999, "quote_volume": 33800.1542, "trades": 65, "taker_buy_base": 25497.6, "taker_buy_quote": 13953.8984 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.547, "high": 0.549, "low": 0.546, "close": 0.548, "volume": 34757.9, "close_time": 1766573999999, "quote_volume": 19051.9796, "trades": 62, "taker_buy_base": 18764.1, "taker_buy_quote": 10280.5493 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.548, "high": 0.55, "low": 0.548, "close": 0.549, "volume": 27720.8, "close_time": 1766577599999, "quote_volume": 15225.4158, "trades": 46, "taker_buy_base": 13516.5, "taker_buy_quote": 7424.3652 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.548, "high": 0.551, "low": 0.548, "close": 0.551, "volume": 50521.2, "close_time": 1766581199999, "quote_volume": 27756.6015, "trades": 64, "taker_buy_base": 29851.9, "taker_buy_quote": 16395.1754 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.55, "high": 0.55, "low": 0.548, "close": 0.549, "volume": 155748.3, "close_time": 1766584799999, "quote_volume": 85514.0712, "trades": 260, "taker_buy_base": 92035.0, "taker_buy_quote": 50536.1355 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.549, "high": 0.551, "low": 0.543, "close": 0.546, "volume": 196613.9, "close_time": 1766588399999, "quote_volume": 107515.1069, "trades": 325, "taker_buy_base": 91835.7, "taker_buy_quote": 50177.2533 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.547, "high": 0.549, "low": 0.545, "close": 0.547, "volume": 158985.3, "close_time": 1766591999999, "quote_volume": 87047.646, "trades": 194, "taker_buy_base": 58823.7, "taker_buy_quote": 32196.3521 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.548, "high": 0.554, "low": 0.547, "close": 0.551, "volume": 305772.1, "close_time": 1766595599999, "quote_volume": 168274.9352, "trades": 324, "taker_buy_base": 123028.5, "taker_buy_quote": 67650.5784 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.551, "high": 0.555, "low": 0.55, "close": 0.551, "volume": 176245.8, "close_time": 1766599199999, "quote_volume": 97233.0661, "trades": 346, "taker_buy_base": 73598.0, "taker_buy_quote": 40617.8252 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.551, "high": 0.553, "low": 0.55, "close": 0.553, "volume": 56210.9, "close_time": 1766602799999, "quote_volume": 30998.4651, "trades": 58, "taker_buy_base": 30421.2, "taker_buy_quote": 16777.5853 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.553, "high": 0.553, "low": 0.55, "close": 0.551, "volume": 35846.4, "close_time": 1766606399999, "quote_volume": 19754.0643, "trades": 53, "taker_buy_base": 24620.7, "taker_buy_quote": 13566.1374 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.552, "high": 0.553, "low": 0.552, "close": 0.552, "volume": 47696.1, "close_time": 1766609999999, "quote_volume": 26364.1133, "trades": 86, "taker_buy_base": 10006.8, "taker_buy_quote": 5530.0448 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.552, "high": 0.553, "low": 0.551, "close": 0.553, "volume": 59836.1, "close_time": 1766613599999, "quote_volume": 33024.3325, "trades": 91, "taker_buy_base": 41856.4, "taker_buy_quote": 23110.1638 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.553, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 24452.0, "close_time": 1766617199999, "quote_volume": 13519.4437, "trades": 39, "taker_buy_base": 13369.0, "taker_buy_quote": 7393.9441 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.553, "high": 0.554, "low": 0.55, "close": 0.551, "volume": 33423.7, "close_time": 1766620799999, "quote_volume": 18438.3711, "trades": 52, "taker_buy_base": 23036.5, "taker_buy_quote": 12711.168 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.551, "high": 0.552, "low": 0.549, "close": 0.55, "volume": 170784.1, "close_time": 1766624399999, "quote_volume": 93957.9767, "trades": 288, "taker_buy_base": 136570.8, "taker_buy_quote": 75121.9348 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.549, "high": 0.551, "low": 0.548, "close": 0.55, "volume": 63896.1, "close_time": 1766627999999, "quote_volume": 35143.8656, "trades": 102, "taker_buy_base": 23087.5, "taker_buy_quote": 12696.8345 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.55, "high": 0.554, "low": 0.549, "close": 0.553, "volume": 59593.1, "close_time": 1766631599999, "quote_volume": 32919.016, "trades": 83, "taker_buy_base": 16723.4, "taker_buy_quote": 9224.3747 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.553, "high": 0.554, "low": 0.553, "close": 0.553, "volume": 64949.8, "close_time": 1766635199999, "quote_volume": 35917.3114, "trades": 88, "taker_buy_base": 14341.4, "taker_buy_quote": 7930.8662 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.554, "high": 0.556, "low": 0.552, "close": 0.553, "volume": 249963.8, "close_time": 1766638799999, "quote_volume": 138514.6816, "trades": 438, "taker_buy_base": 104677.0, "taker_buy_quote": 58000.7738 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.552, "high": 0.558, "low": 0.552, "close": 0.556, "volume": 187867.7, "close_time": 1766642399999, "quote_volume": 104245.5968, "trades": 358, "taker_buy_base": 56869.7, "taker_buy_quote": 31549.6232 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.556, "high": 0.561, "low": 0.555, "close": 0.561, "volume": 297688.0, "close_time": 1766645999999, "quote_volume": 165958.2668, "trades": 584, "taker_buy_base": 133936.0, "taker_buy_quote": 74736.1319 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.562, "high": 0.563, "low": 0.549, "close": 0.554, "volume": 804227.8, "close_time": 1766649599999, "quote_volume": 445503.9604, "trades": 999, "taker_buy_base": 519372.7, "taker_buy_quote": 287796.5965 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.554, "high": 0.556, "low": 0.551, "close": 0.553, "volume": 125497.9, "close_time": 1766653199999, "quote_volume": 69540.4575, "trades": 165, "taker_buy_base": 63651.8, "taker_buy_quote": 35261.4633 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.552, "high": 0.552, "low": 0.552, "close": 0.552, "volume": 11637.8, "close_time": 1766656799999, "quote_volume": 6424.0656, "trades": 20, "taker_buy_base": 6921.3, "taker_buy_quote": 3820.5576 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.551, "high": 0.551, "low": 0.548, "close": 0.548, "volume": 140613.1, "close_time": 1766660399999, "quote_volume": 77256.9505, "trades": 195, "taker_buy_base": 74161.3, "taker_buy_quote": 40756.9008 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.548, "high": 0.551, "low": 0.548, "close": 0.551, "volume": 63026.2, "close_time": 1766663999999, "quote_volume": 34665.0088, "trades": 83, "taker_buy_base": 16529.5, "taker_buy_quote": 9094.1854 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.551, "high": 0.551, "low": 0.549, "close": 0.551, "volume": 20492.1, "close_time": 1766667599999, "quote_volume": 11281.322, "trades": 38, "taker_buy_base": 11186.7, "taker_buy_quote": 6159.5345 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.551, "high": 0.552, "low": 0.55, "close": 0.551, "volume": 124601.0, "close_time": 1766671199999, "quote_volume": 68662.4813, "trades": 151, "taker_buy_base": 59670.4, "taker_buy_quote": 32893.8514 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.551, "high": 0.552, "low": 0.549, "close": 0.55, "volume": 99103.4, "close_time": 1766674799999, "quote_volume": 54576.9075, "trades": 131, "taker_buy_base": 57618.1, "taker_buy_quote": 31716.2587 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.551, "high": 0.558, "low": 0.551, "close": 0.556, "volume": 268536.8, "close_time": 1766678399999, "quote_volume": 149173.7983, "trades": 341, "taker_buy_base": 76400.8, "taker_buy_quote": 42392.876 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.557, "high": 0.559, "low": 0.555, "close": 0.555, "volume": 166380.3, "close_time": 1766681999999, "quote_volume": 92740.0687, "trades": 336, "taker_buy_base": 62535.6, "taker_buy_quote": 34850.874 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.555, "high": 0.557, "low": 0.555, "close": 0.556, "volume": 93744.4, "close_time": 1766685599999, "quote_volume": 52113.9177, "trades": 162, "taker_buy_base": 59103.9, "taker_buy_quote": 32858.7153 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.557, "high": 0.559, "low": 0.557, "close": 0.558, "volume": 128488.0, "close_time": 1766689199999, "quote_volume": 71712.9384, "trades": 290, "taker_buy_base": 53111.9, "taker_buy_quote": 29645.9959 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.558, "high": 0.559, "low": 0.557, "close": 0.558, "volume": 56526.2, "close_time": 1766692799999, "quote_volume": 31501.9913, "trades": 113, "taker_buy_base": 33019.4, "taker_buy_quote": 18402.3231 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.559, "high": 0.559, "low": 0.555, "close": 0.556, "volume": 247532.3, "close_time": 1766696399999, "quote_volume": 137862.3055, "trades": 385, "taker_buy_base": 128814.2, "taker_buy_quote": 71739.5894 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.557, "high": 0.557, "low": 0.556, "close": 0.557, "volume": 81877.0, "close_time": 1766699999999, "quote_volume": 45577.8891, "trades": 126, "taker_buy_base": 31850.9, "taker_buy_quote": 17732.2857 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.557, "high": 0.557, "low": 0.548, "close": 0.551, "volume": 436066.7, "close_time": 1766703599999, "quote_volume": 240740.1529, "trades": 686, "taker_buy_base": 310183.3, "taker_buy_quote": 171153.8611 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.55, "high": 0.553, "low": 0.541, "close": 0.544, "volume": 414784.9, "close_time": 1766707199999, "quote_volume": 227102.2852, "trades": 769, "taker_buy_base": 241403.6, "taker_buy_quote": 132199.7705 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.544, "high": 0.546, "low": 0.54, "close": 0.542, "volume": 595065.9, "close_time": 1766710799999, "quote_volume": 322996.6071, "trades": 1052, "taker_buy_base": 336132.5, "taker_buy_quote": 182531.0311 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.542, "high": 0.545, "low": 0.542, "close": 0.545, "volume": 95395.7, "close_time": 1766714399999, "quote_volume": 51921.429, "trades": 171, "taker_buy_base": 39759.3, "taker_buy_quote": 21660.5254 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.545, "high": 0.562, "low": 0.545, "close": 0.559, "volume": 566858.9, "close_time": 1766717999999, "quote_volume": 315414.1638, "trades": 1253, "taker_buy_base": 178582.1, "taker_buy_quote": 99638.96 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.56, "high": 0.561, "low": 0.557, "close": 0.559, "volume": 103170.3, "close_time": 1766721599999, "quote_volume": 57685.4255, "trades": 249, "taker_buy_base": 41375.4, "taker_buy_quote": 23130.9159 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.559, "high": 0.56, "low": 0.557, "close": 0.56, "volume": 23486.1, "close_time": 1766725199999, "quote_volume": 13102.3423, "trades": 62, "taker_buy_base": 15259.4, "taker_buy_quote": 8509.2508 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.559, "high": 0.559, "low": 0.558, "close": 0.559, "volume": 17977.5, "close_time": 1766728799999, "quote_volume": 10044.557, "trades": 24, "taker_buy_base": 8374.0, "taker_buy_quote": 4681.066 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.56, "high": 0.56, "low": 0.559, "close": 0.559, "volume": 72509.3, "close_time": 1766732399999, "quote_volume": 40575.5383, "trades": 104, "taker_buy_base": 46923.2, "taker_buy_quote": 26252.0064 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.56, "high": 0.562, "low": 0.555, "close": 0.555, "volume": 51788.1, "close_time": 1766735999999, "quote_volume": 28925.1735, "trades": 124, "taker_buy_base": 32656.5, "taker_buy_quote": 18248.053 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.556, "high": 0.558, "low": 0.556, "close": 0.557, "volume": 24171.5, "close_time": 1766739599999, "quote_volume": 13465.8564, "trades": 42, "taker_buy_base": 7992.5, "taker_buy_quote": 4451.8082 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.557, "high": 0.559, "low": 0.556, "close": 0.559, "volume": 21613.1, "close_time": 1766743199999, "quote_volume": 12066.5143, "trades": 59, "taker_buy_base": 14728.0, "taker_buy_quote": 8226.5998 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.559, "high": 0.559, "low": 0.557, "close": 0.558, "volume": 31184.6, "close_time": 1766746799999, "quote_volume": 17401.8931, "trades": 63, "taker_buy_base": 17318.7, "taker_buy_quote": 9667.5203 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.557, "high": 0.558, "low": 0.556, "close": 0.557, "volume": 8777.2, "close_time": 1766750399999, "quote_volume": 4888.9442, "trades": 26, "taker_buy_base": 6545.2, "taker_buy_quote": 3645.7545 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.558, "high": 0.56, "low": 0.557, "close": 0.559, "volume": 32203.1, "close_time": 1766753999999, "quote_volume": 17976.8354, "trades": 68, "taker_buy_base": 15067.2, "taker_buy_quote": 8412.7092 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.559, "high": 0.561, "low": 0.558, "close": 0.561, "volume": 47479.8, "close_time": 1766757599999, "quote_volume": 26570.5299, "trades": 103, "taker_buy_base": 28475.7, "taker_buy_quote": 15933.1754 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.56, "high": 0.561, "low": 0.55, "close": 0.55, "volume": 88168.8, "close_time": 1766761199999, "quote_volume": 49009.2721, "trades": 168, "taker_buy_base": 40003.8, "taker_buy_quote": 22233.7257 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.55, "high": 0.55, "low": 0.546, "close": 0.548, "volume": 69003.4, "close_time": 1766764799999, "quote_volume": 37769.3879, "trades": 138, "taker_buy_base": 38363.4, "taker_buy_quote": 20990.5989 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.549, "high": 0.549, "low": 0.545, "close": 0.546, "volume": 85592.6, "close_time": 1766768399999, "quote_volume": 46846.165, "trades": 132, "taker_buy_base": 40683.0, "taker_buy_quote": 22248.3042 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.546, "high": 0.551, "low": 0.546, "close": 0.549, "volume": 72608.5, "close_time": 1766771999999, "quote_volume": 39841.066, "trades": 110, "taker_buy_base": 31311.8, "taker_buy_quote": 17178.8195 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.549, "high": 0.55, "low": 0.549, "close": 0.55, "volume": 19678.2, "close_time": 1766775599999, "quote_volume": 10805.1393, "trades": 31, "taker_buy_base": 12653.0, "taker_buy_quote": 6947.804 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.55, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 46877.2, "close_time": 1766779199999, "quote_volume": 25782.1271, "trades": 72, "taker_buy_base": 13085.6, "taker_buy_quote": 7197.3189 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.55, "high": 0.551, "low": 0.549, "close": 0.551, "volume": 34889.7, "close_time": 1766782799999, "quote_volume": 19213.7781, "trades": 67, "taker_buy_base": 8060.5, "taker_buy_quote": 4439.3864 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.55, "high": 0.55, "low": 0.548, "close": 0.548, "volume": 23545.7, "close_time": 1766786399999, "quote_volume": 12924.6262, "trades": 58, "taker_buy_base": 17649.0, "taker_buy_quote": 9688.0915 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.548, "high": 0.55, "low": 0.547, "close": 0.549, "volume": 58123.4, "close_time": 1766789999999, "quote_volume": 31857.3476, "trades": 75, "taker_buy_base": 44352.7, "taker_buy_quote": 24306.3304 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.549, "high": 0.55, "low": 0.548, "close": 0.549, "volume": 45031.0, "close_time": 1766793599999, "quote_volume": 24706.3334, "trades": 72, "taker_buy_base": 7885.4, "taker_buy_quote": 4329.2451 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.549, "high": 0.551, "low": 0.548, "close": 0.55, "volume": 60116.0, "close_time": 1766797199999, "quote_volume": 33016.8567, "trades": 111, "taker_buy_base": 11247.7, "taker_buy_quote": 6180.2968 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.549, "high": 0.549, "low": 0.548, "close": 0.549, "volume": 47508.0, "close_time": 1766800799999, "quote_volume": 26079.6958, "trades": 64, "taker_buy_base": 44422.1, "taker_buy_quote": 24386.9951 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.55, "high": 0.55, "low": 0.548, "close": 0.55, "volume": 15880.7, "close_time": 1766804399999, "quote_volume": 8721.2947, "trades": 27, "taker_buy_base": 8327.3, "taker_buy_quote": 4573.4121 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.549, "high": 0.552, "low": 0.549, "close": 0.551, "volume": 39103.7, "close_time": 1766807999999, "quote_volume": 21534.8943, "trades": 90, "taker_buy_base": 6927.5, "taker_buy_quote": 3817.2619 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.551, "high": 0.551, "low": 0.551, "close": 0.551, "volume": 4219.5, "close_time": 1766811599999, "quote_volume": 2324.9445, "trades": 5, "taker_buy_base": 1140.0, "taker_buy_quote": 628.14 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.55, "high": 0.55, "low": 0.549, "close": 0.549, "volume": 14363.6, "close_time": 1766815199999, "quote_volume": 7898.5191, "trades": 23, "taker_buy_base": 12902.7, "taker_buy_quote": 7096.485 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.55, "high": 0.55, "low": 0.549, "close": 0.549, "volume": 587.7, "close_time": 1766818799999, "quote_volume": 323.175, "trades": 5, "taker_buy_base": 527.7, "taker_buy_quote": 290.235 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.55, "high": 0.551, "low": 0.55, "close": 0.55, "volume": 10043.7, "close_time": 1766822399999, "quote_volume": 5525.0999, "trades": 23, "taker_buy_base": 4066.0, "taker_buy_quote": 2237.3649 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.55, "high": 0.551, "low": 0.549, "close": 0.549, "volume": 28022.7, "close_time": 1766825999999, "quote_volume": 15408.0242, "trades": 35, "taker_buy_base": 6351.4, "taker_buy_quote": 3492.9978 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.55, "high": 0.551, "low": 0.55, "close": 0.55, "volume": 30949.4, "close_time": 1766829599999, "quote_volume": 17037.1828, "trades": 35, "taker_buy_base": 24557.7, "taker_buy_quote": 13521.7478 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.55, "high": 0.55, "low": 0.548, "close": 0.55, "volume": 43352.0, "close_time": 1766833199999, "quote_volume": 23799.0465, "trades": 77, "taker_buy_base": 37549.4, "taker_buy_quote": 20615.4771 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.549, "high": 0.55, "low": 0.549, "close": 0.549, "volume": 33743.7, "close_time": 1766836799999, "quote_volume": 18550.8144, "trades": 40, "taker_buy_base": 24209.4, "taker_buy_quote": 13314.1445 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.55, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 23694.3, "close_time": 1766840399999, "quote_volume": 13034.9775, "trades": 58, "taker_buy_base": 6557.7, "taker_buy_quote": 3609.372 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.55, "high": 0.55, "low": 0.548, "close": 0.549, "volume": 2222.3, "close_time": 1766843999999, "quote_volume": 1220.3109, "trades": 13, "taker_buy_base": 857.3, "taker_buy_quote": 471.4002 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.549, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 29055.4, "close_time": 1766847599999, "quote_volume": 15986.4307, "trades": 29, "taker_buy_base": 23162.4, "taker_buy_quote": 12745.4891 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.55, "high": 0.553, "low": 0.55, "close": 0.552, "volume": 98182.0, "close_time": 1766851199999, "quote_volume": 54152.699, "trades": 203, "taker_buy_base": 13435.5, "taker_buy_quote": 7417.936 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.552, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 37812.5, "close_time": 1766854799999, "quote_volume": 20906.2695, "trades": 100, "taker_buy_base": 12237.7, "taker_buy_quote": 6765.8802 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.552, "high": 0.554, "low": 0.552, "close": 0.554, "volume": 56067.3, "close_time": 1766858399999, "quote_volume": 31010.3597, "trades": 178, "taker_buy_base": 13047.5, "taker_buy_quote": 7223.2824 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.553, "high": 0.554, "low": 0.553, "close": 0.554, "volume": 33861.0, "close_time": 1766861999999, "quote_volume": 18742.2663, "trades": 83, "taker_buy_base": 9645.6, "taker_buy_quote": 5339.916 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.553, "high": 0.554, "low": 0.553, "close": 0.554, "volume": 31739.0, "close_time": 1766865599999, "quote_volume": 17553.0304, "trades": 92, "taker_buy_base": 26634.3, "taker_buy_quote": 14730.1313 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.554, "high": 0.555, "low": 0.553, "close": 0.554, "volume": 24169.6, "close_time": 1766869199999, "quote_volume": 13395.6825, "trades": 84, "taker_buy_base": 15405.7, "taker_buy_quote": 8540.3505 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.553, "high": 0.557, "low": 0.553, "close": 0.556, "volume": 41745.6, "close_time": 1766872799999, "quote_volume": 23167.5011, "trades": 95, "taker_buy_base": 13289.0, "taker_buy_quote": 7370.1041 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.556, "high": 0.56, "low": 0.555, "close": 0.556, "volume": 121454.1, "close_time": 1766876399999, "quote_volume": 67588.8299, "trades": 306, "taker_buy_base": 66846.5, "taker_buy_quote": 37164.3257 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.556, "high": 0.562, "low": 0.555, "close": 0.559, "volume": 163186.9, "close_time": 1766879999999, "quote_volume": 91232.1734, "trades": 292, "taker_buy_base": 80600.8, "taker_buy_quote": 45079.9225 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.56, "high": 0.561, "low": 0.559, "close": 0.559, "volume": 82066.5, "close_time": 1766883599999, "quote_volume": 45943.6814, "trades": 205, "taker_buy_base": 22267.7, "taker_buy_quote": 12473.4842 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.559, "high": 0.559, "low": 0.557, "close": 0.558, "volume": 33753.8, "close_time": 1766887199999, "quote_volume": 18839.2345, "trades": 127, "taker_buy_base": 27529.6, "taker_buy_quote": 15366.3019 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.558, "high": 0.56, "low": 0.557, "close": 0.559, "volume": 15488.7, "close_time": 1766890799999, "quote_volume": 8655.9207, "trades": 59, "taker_buy_base": 12034.7, "taker_buy_quote": 6725.2247 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.559, "high": 0.56, "low": 0.558, "close": 0.558, "volume": 8970.6, "close_time": 1766894399999, "quote_volume": 5010.0145, "trades": 39, "taker_buy_base": 1970.2, "taker_buy_quote": 1101.3508 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.559, "high": 0.56, "low": 0.558, "close": 0.558, "volume": 17866.3, "close_time": 1766897999999, "quote_volume": 9979.7999, "trades": 53, "taker_buy_base": 2173.2, "taker_buy_quote": 1213.7536 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.558, "high": 0.559, "low": 0.556, "close": 0.557, "volume": 111934.2, "close_time": 1766901599999, "quote_volume": 62408.1039, "trades": 212, "taker_buy_base": 61596.4, "taker_buy_quote": 34354.8615 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.557, "high": 0.559, "low": 0.556, "close": 0.558, "volume": 52418.6, "close_time": 1766905199999, "quote_volume": 29182.6457, "trades": 87, "taker_buy_base": 25190.9, "taker_buy_quote": 14027.7901 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.559, "high": 0.559, "low": 0.557, "close": 0.557, "volume": 9422.7, "close_time": 1766908799999, "quote_volume": 5258.8739, "trades": 40, "taker_buy_base": 1758.9, "taker_buy_quote": 982.5004 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.558, "high": 0.559, "low": 0.557, "close": 0.557, "volume": 13248.5, "close_time": 1766912399999, "quote_volume": 7395.6209, "trades": 36, "taker_buy_base": 9065.1, "taker_buy_quote": 5061.3107 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.558, "high": 0.558, "low": 0.555, "close": 0.555, "volume": 37926.3, "close_time": 1766915999999, "quote_volume": 21132.8133, "trades": 82, "taker_buy_base": 28546.5, "taker_buy_quote": 15914.9648 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.556, "high": 0.559, "low": 0.556, "close": 0.557, "volume": 8368.8, "close_time": 1766919599999, "quote_volume": 4661.1183, "trades": 36, "taker_buy_base": 3919.0, "taker_buy_quote": 2181.8222 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.558, "high": 0.558, "low": 0.555, "close": 0.556, "volume": 57927.3, "close_time": 1766923199999, "quote_volume": 32253.6779, "trades": 125, "taker_buy_base": 46024.6, "taker_buy_quote": 25627.6016 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.557, "high": 0.557, "low": 0.554, "close": 0.555, "volume": 83135.2, "close_time": 1766926799999, "quote_volume": 46121.7268, "trades": 167, "taker_buy_base": 56390.7, "taker_buy_quote": 31295.6798 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.554, "high": 0.555, "low": 0.554, "close": 0.554, "volume": 27492.0, "close_time": 1766930399999, "quote_volume": 15248.1558, "trades": 60, "taker_buy_base": 12555.4, "taker_buy_quote": 6968.247 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.555, "high": 0.558, "low": 0.555, "close": 0.556, "volume": 43988.0, "close_time": 1766933999999, "quote_volume": 24490.2411, "trades": 62, "taker_buy_base": 8892.2, "taker_buy_quote": 4946.0295 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.555, "high": 0.558, "low": 0.555, "close": 0.556, "volume": 36737.3, "close_time": 1766937599999, "quote_volume": 20463.884, "trades": 63, "taker_buy_base": 16893.7, "taker_buy_quote": 9410.4919 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.557, "high": 0.558, "low": 0.554, "close": 0.556, "volume": 56111.9, "close_time": 1766941199999, "quote_volume": 31180.0119, "trades": 120, "taker_buy_base": 28721.5, "taker_buy_quote": 15961.7432 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.556, "high": 0.557, "low": 0.555, "close": 0.556, "volume": 19557.7, "close_time": 1766944799999, "quote_volume": 10876.909, "trades": 76, "taker_buy_base": 10958.7, "taker_buy_quote": 6093.5551 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.555, "high": 0.557, "low": 0.551, "close": 0.552, "volume": 210830.1, "close_time": 1766948399999, "quote_volume": 116564.5305, "trades": 411, "taker_buy_base": 126563.3, "taker_buy_quote": 69949.4989 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.551, "high": 0.552, "low": 0.549, "close": 0.55, "volume": 43747.5, "close_time": 1766951999999, "quote_volume": 24107.3514, "trades": 113, "taker_buy_base": 28771.9, "taker_buy_quote": 15862.3057 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.551, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 57728.5, "close_time": 1766955599999, "quote_volume": 31763.3819, "trades": 95, "taker_buy_base": 30001.2, "taker_buy_quote": 16515.3725 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.549, "high": 0.551, "low": 0.548, "close": 0.551, "volume": 34702.6, "close_time": 1766959199999, "quote_volume": 19073.2047, "trades": 81, "taker_buy_base": 19476.3, "taker_buy_quote": 10706.4834 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.551, "high": 0.553, "low": 0.55, "close": 0.553, "volume": 50707.9, "close_time": 1766962799999, "quote_volume": 27940.0994, "trades": 53, "taker_buy_base": 19420.2, "taker_buy_quote": 10711.5193 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.552, "high": 0.554, "low": 0.551, "close": 0.554, "volume": 51285.5, "close_time": 1766966399999, "quote_volume": 28350.2243, "trades": 89, "taker_buy_base": 9748.8, "taker_buy_quote": 5388.1462 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.555, "high": 0.56, "low": 0.553, "close": 0.559, "volume": 305052.1, "close_time": 1766969999999, "quote_volume": 170074.5446, "trades": 653, "taker_buy_base": 96366.8, "taker_buy_quote": 53751.6976 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.56, "high": 0.564, "low": 0.557, "close": 0.562, "volume": 141885.8, "close_time": 1766973599999, "quote_volume": 79428.0562, "trades": 362, "taker_buy_base": 73925.9, "taker_buy_quote": 41366.9289 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.563, "high": 0.567, "low": 0.563, "close": 0.567, "volume": 98661.1, "close_time": 1766977199999, "quote_volume": 55773.6795, "trades": 202, "taker_buy_base": 65923.7, "taker_buy_quote": 37285.2902 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.567, "high": 0.572, "low": 0.565, "close": 0.571, "volume": 95429.9, "close_time": 1766980799999, "quote_volume": 54251.6465, "trades": 231, "taker_buy_base": 33083.8, "taker_buy_quote": 18835.9448 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.572, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 61913.0, "close_time": 1766984399999, "quote_volume": 35320.8644, "trades": 133, "taker_buy_base": 28594.7, "taker_buy_quote": 16308.496 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.572, "high": 0.572, "low": 0.568, "close": 0.569, "volume": 41093.5, "close_time": 1766987999999, "quote_volume": 23433.6041, "trades": 104, "taker_buy_base": 27186.9, "taker_buy_quote": 15502.9832 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.569, "high": 0.571, "low": 0.567, "close": 0.567, "volume": 12627.0, "close_time": 1766991599999, "quote_volume": 7184.6228, "trades": 58, "taker_buy_base": 8434.8, "taker_buy_quote": 4796.8613 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.567, "high": 0.569, "low": 0.565, "close": 0.568, "volume": 48718.0, "close_time": 1766995199999, "quote_volume": 27600.1867, "trades": 135, "taker_buy_base": 20907.7, "taker_buy_quote": 11841.0564 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.569, "high": 0.569, "low": 0.566, "close": 0.566, "volume": 35793.6, "close_time": 1766998799999, "quote_volume": 20309.7311, "trades": 94, "taker_buy_base": 11029.8, "taker_buy_quote": 6260.9447 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.566, "high": 0.566, "low": 0.554, "close": 0.556, "volume": 349857.2, "close_time": 1767002399999, "quote_volume": 195500.9271, "trades": 755, "taker_buy_base": 249017.7, "taker_buy_quote": 139250.6002 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.556, "high": 0.559, "low": 0.556, "close": 0.556, "volume": 78351.2, "close_time": 1767005999999, "quote_volume": 43580.8988, "trades": 184, "taker_buy_base": 19083.2, "taker_buy_quote": 10618.6907 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.556, "high": 0.556, "low": 0.554, "close": 0.555, "volume": 43659.1, "close_time": 1767009599999, "quote_volume": 24224.177, "trades": 111, "taker_buy_base": 26568.0, "taker_buy_quote": 14743.0997 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.555, "high": 0.555, "low": 0.546, "close": 0.551, "volume": 214454.2, "close_time": 1767013199999, "quote_volume": 117782.3021, "trades": 569, "taker_buy_base": 117680.6, "taker_buy_quote": 64622.1575 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.55, "high": 0.551, "low": 0.547, "close": 0.548, "volume": 119962.0, "close_time": 1767016799999, "quote_volume": 65903.9419, "trades": 303, "taker_buy_base": 88584.3, "taker_buy_quote": 48673.7431 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.548, "high": 0.555, "low": 0.547, "close": 0.551, "volume": 267091.2, "close_time": 1767020399999, "quote_volume": 147176.9947, "trades": 651, "taker_buy_base": 99101.3, "taker_buy_quote": 54514.3552 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.55, "high": 0.555, "low": 0.549, "close": 0.553, "volume": 155049.7, "close_time": 1767023999999, "quote_volume": 85753.2032, "trades": 444, "taker_buy_base": 54424.1, "taker_buy_quote": 30106.5619 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.553, "high": 0.554, "low": 0.551, "close": 0.553, "volume": 82901.1, "close_time": 1767027599999, "quote_volume": 45799.9335, "trades": 184, "taker_buy_base": 52116.6, "taker_buy_quote": 28793.3635 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.552, "high": 0.554, "low": 0.551, "close": 0.553, "volume": 37113.7, "close_time": 1767031199999, "quote_volume": 20510.9989, "trades": 77, "taker_buy_base": 20847.4, "taker_buy_quote": 11520.6056 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.553, "high": 0.554, "low": 0.55, "close": 0.55, "volume": 37999.0, "close_time": 1767034799999, "quote_volume": 20937.179, "trades": 82, "taker_buy_base": 32525.4, "taker_buy_quote": 17919.8322 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.55, "high": 0.552, "low": 0.549, "close": 0.55, "volume": 95358.7, "close_time": 1767038399999, "quote_volume": 52495.9628, "trades": 201, "taker_buy_base": 60131.7, "taker_buy_quote": 33123.7053 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.55, "high": 0.551, "low": 0.547, "close": 0.549, "volume": 19952.2, "close_time": 1767041999999, "quote_volume": 10967.6401, "trades": 62, "taker_buy_base": 5801.6, "taker_buy_quote": 3188.3654 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.55, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 10257.4, "close_time": 1767045599999, "quote_volume": 5643.5032, "trades": 47, "taker_buy_base": 2685.5, "taker_buy_quote": 1478.4479 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.55, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 2610.8, "close_time": 1767049199999, "quote_volume": 1435.9753, "trades": 20, "taker_buy_base": 1779.7, "taker_buy_quote": 979.5753 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.55, "high": 0.551, "low": 0.547, "close": 0.549, "volume": 71550.9, "close_time": 1767052799999, "quote_volume": 39349.3432, "trades": 143, "taker_buy_base": 62278.9, "taker_buy_quote": 34259.5652 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.549, "high": 0.55, "low": 0.546, "close": 0.548, "volume": 42104.3, "close_time": 1767056399999, "quote_volume": 23070.9806, "trades": 104, "taker_buy_base": 33745.6, "taker_buy_quote": 18488.5576 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.548, "high": 0.549, "low": 0.547, "close": 0.548, "volume": 62429.1, "close_time": 1767059999999, "quote_volume": 34180.8265, "trades": 203, "taker_buy_base": 38413.4, "taker_buy_quote": 21030.5887 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.548, "high": 0.549, "low": 0.545, "close": 0.546, "volume": 72695.8, "close_time": 1767063599999, "quote_volume": 39787.2616, "trades": 279, "taker_buy_base": 45032.5, "taker_buy_quote": 24661.6587 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.546, "high": 0.548, "low": 0.543, "close": 0.548, "volume": 93083.2, "close_time": 1767067199999, "quote_volume": 50762.6876, "trades": 313, "taker_buy_base": 60054.0, "taker_buy_quote": 32749.376 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.548, "high": 0.55, "low": 0.547, "close": 0.548, "volume": 57603.8, "close_time": 1767070799999, "quote_volume": 31597.671, "trades": 136, "taker_buy_base": 15374.0, "taker_buy_quote": 8431.1865 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.549, "high": 0.549, "low": 0.545, "close": 0.547, "volume": 22415.0, "close_time": 1767074399999, "quote_volume": 12267.9302, "trades": 68, "taker_buy_base": 12774.5, "taker_buy_quote": 6998.4746 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.548, "high": 0.55, "low": 0.547, "close": 0.548, "volume": 33159.8, "close_time": 1767077999999, "quote_volume": 18196.7318, "trades": 82, "taker_buy_base": 3203.0, "taker_buy_quote": 1756.3824 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.549, "high": 0.55, "low": 0.547, "close": 0.549, "volume": 35165.1, "close_time": 1767081599999, "quote_volume": 19297.2052, "trades": 85, "taker_buy_base": 11284.7, "taker_buy_quote": 6192.0093 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.55, "high": 0.555, "low": 0.549, "close": 0.552, "volume": 180802.2, "close_time": 1767085199999, "quote_volume": 100015.9541, "trades": 400, "taker_buy_base": 72649.0, "taker_buy_quote": 40188.0924 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.553, "high": 0.554, "low": 0.552, "close": 0.553, "volume": 35799.6, "close_time": 1767088799999, "quote_volume": 19814.0776, "trades": 66, "taker_buy_base": 21974.4, "taker_buy_quote": 12166.8277 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.554, "high": 0.554, "low": 0.553, "close": 0.554, "volume": 12936.7, "close_time": 1767092399999, "quote_volume": 7165.1632, "trades": 30, "taker_buy_base": 4486.0, "taker_buy_quote": 2485.244 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.553, "high": 0.555, "low": 0.553, "close": 0.554, "volume": 89388.7, "close_time": 1767095999999, "quote_volume": 49511.7188, "trades": 180, "taker_buy_base": 24171.4, "taker_buy_quote": 13399.3661 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.555, "high": 0.557, "low": 0.555, "close": 0.556, "volume": 126148.3, "close_time": 1767099599999, "quote_volume": 70092.8175, "trades": 331, "taker_buy_base": 47703.8, "taker_buy_quote": 26520.153 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.556, "high": 0.559, "low": 0.555, "close": 0.558, "volume": 246751.6, "close_time": 1767103199999, "quote_volume": 137532.6387, "trades": 672, "taker_buy_base": 103994.3, "taker_buy_quote": 57982.0472 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.557, "high": 0.56, "low": 0.553, "close": 0.558, "volume": 273112.8, "close_time": 1767106799999, "quote_volume": 151757.6231, "trades": 547, "taker_buy_base": 188430.4, "taker_buy_quote": 104704.0929 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.56, "high": 0.562, "low": 0.555, "close": 0.561, "volume": 209866.4, "close_time": 1767110399999, "quote_volume": 117130.3558, "trades": 478, "taker_buy_base": 51032.8, "taker_buy_quote": 28490.964 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.562, "high": 0.563, "low": 0.558, "close": 0.558, "volume": 192406.6, "close_time": 1767113999999, "quote_volume": 107802.9434, "trades": 557, "taker_buy_base": 113830.6, "taker_buy_quote": 63786.9728 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.559, "high": 0.56, "low": 0.555, "close": 0.557, "volume": 65999.3, "close_time": 1767117599999, "quote_volume": 36734.9235, "trades": 148, "taker_buy_base": 24486.9, "taker_buy_quote": 13627.6687 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.557, "high": 0.557, "low": 0.554, "close": 0.556, "volume": 61637.4, "close_time": 1767121199999, "quote_volume": 34248.2039, "trades": 159, "taker_buy_base": 47154.9, "taker_buy_quote": 26201.4237 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.556, "high": 0.558, "low": 0.553, "close": 0.557, "volume": 72603.4, "close_time": 1767124799999, "quote_volume": 40331.2739, "trades": 157, "taker_buy_base": 44972.6, "taker_buy_quote": 24990.8888 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.557, "high": 0.558, "low": 0.553, "close": 0.553, "volume": 86196.3, "close_time": 1767128399999, "quote_volume": 47854.4814, "trades": 169, "taker_buy_base": 64828.1, "taker_buy_quote": 35978.0155 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.554, "high": 0.556, "low": 0.553, "close": 0.555, "volume": 17718.2, "close_time": 1767131999999, "quote_volume": 9828.6088, "trades": 70, "taker_buy_base": 4027.5, "taker_buy_quote": 2234.8437 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.555, "high": 0.557, "low": 0.555, "close": 0.555, "volume": 35038.2, "close_time": 1767135599999, "quote_volume": 19476.3398, "trades": 99, "taker_buy_base": 21572.1, "taker_buy_quote": 11994.1004 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.556, "high": 0.557, "low": 0.555, "close": 0.557, "volume": 10691.9, "close_time": 1767139199999, "quote_volume": 5947.6329, "trades": 45, "taker_buy_base": 4490.2, "taker_buy_quote": 2499.4967 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.556, "high": 0.556, "low": 0.554, "close": 0.555, "volume": 26873.9, "close_time": 1767142799999, "quote_volume": 14917.5635, "trades": 107, "taker_buy_base": 10507.6, "taker_buy_quote": 5833.4613 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.556, "high": 0.56, "low": 0.556, "close": 0.558, "volume": 88475.6, "close_time": 1767146399999, "quote_volume": 49336.7742, "trades": 160, "taker_buy_base": 11468.7, "taker_buy_quote": 6402.7958 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.559, "high": 0.56, "low": 0.558, "close": 0.558, "volume": 71077.9, "close_time": 1767149999999, "quote_volume": 39683.6729, "trades": 163, "taker_buy_base": 16644.0, "taker_buy_quote": 9292.5761 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.559, "high": 0.56, "low": 0.556, "close": 0.558, "volume": 110071.2, "close_time": 1767153599999, "quote_volume": 61414.5355, "trades": 321, "taker_buy_base": 62903.2, "taker_buy_quote": 35073.3952 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.558, "high": 0.559, "low": 0.557, "close": 0.557, "volume": 9601.5, "close_time": 1767157199999, "quote_volume": 5356.1401, "trades": 37, "taker_buy_base": 341.5, "taker_buy_quote": 190.7227 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.557, "high": 0.558, "low": 0.556, "close": 0.556, "volume": 32808.8, "close_time": 1767160799999, "quote_volume": 18273.4038, "trades": 90, "taker_buy_base": 26758.4, "taker_buy_quote": 14904.4486 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.557, "high": 0.559, "low": 0.556, "close": 0.558, "volume": 40819.6, "close_time": 1767164399999, "quote_volume": 22783.1513, "trades": 104, "taker_buy_base": 26001.4, "taker_buy_quote": 14506.8646 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.559, "high": 0.559, "low": 0.557, "close": 0.558, "volume": 38348.9, "close_time": 1767167999999, "quote_volume": 21398.8077, "trades": 48, "taker_buy_base": 21593.8, "taker_buy_quote": 12049.4956 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.559, "high": 0.562, "low": 0.557, "close": 0.557, "volume": 62024.2, "close_time": 1767171599999, "quote_volume": 34755.6684, "trades": 190, "taker_buy_base": 15128.2, "taker_buy_quote": 8481.9989 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.558, "high": 0.561, "low": 0.558, "close": 0.56, "volume": 39494.0, "close_time": 1767175199999, "quote_volume": 22098.8867, "trades": 91, "taker_buy_base": 23257.5, "taker_buy_quote": 13016.3444 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.561, "high": 0.563, "low": 0.56, "close": 0.563, "volume": 41433.3, "close_time": 1767178799999, "quote_volume": 23226.68, "trades": 83, "taker_buy_base": 24297.8, "taker_buy_quote": 13625.0497 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.562, "high": 0.566, "low": 0.561, "close": 0.564, "volume": 50895.1, "close_time": 1767182399999, "quote_volume": 28717.7902, "trades": 132, "taker_buy_base": 28664.9, "taker_buy_quote": 16177.529 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.565, "high": 0.565, "low": 0.562, "close": 0.564, "volume": 23622.3, "close_time": 1767185999999, "quote_volume": 13319.9751, "trades": 84, "taker_buy_base": 11604.5, "taker_buy_quote": 6544.7162 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.564, "high": 0.574, "low": 0.564, "close": 0.572, "volume": 55633.6, "close_time": 1767189599999, "quote_volume": 31610.9303, "trades": 213, "taker_buy_base": 21687.8, "taker_buy_quote": 12337.6608 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.573, "high": 0.574, "low": 0.564, "close": 0.565, "volume": 388372.7, "close_time": 1767193199999, "quote_volume": 220496.5817, "trades": 998, "taker_buy_base": 182558.3, "taker_buy_quote": 103606.1401 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.566, "high": 0.566, "low": 0.562, "close": 0.562, "volume": 165189.9, "close_time": 1767196799999, "quote_volume": 93154.4323, "trades": 480, "taker_buy_base": 73151.4, "taker_buy_quote": 41233.9526 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.563, "high": 0.564, "low": 0.552, "close": 0.556, "volume": 549872.2, "close_time": 1767200399999, "quote_volume": 306467.638, "trades": 1559, "taker_buy_base": 330968.6, "taker_buy_quote": 184622.6933 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.556, "high": 0.557, "low": 0.553, "close": 0.554, "volume": 221384.0, "close_time": 1767203999999, "quote_volume": 122777.3706, "trades": 698, "taker_buy_base": 127980.3, "taker_buy_quote": 70992.5296 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.554, "high": 0.557, "low": 0.552, "close": 0.555, "volume": 58872.5, "close_time": 1767207599999, "quote_volume": 32683.9088, "trades": 193, "taker_buy_base": 33144.1, "taker_buy_quote": 18403.4653 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.555, "high": 0.558, "low": 0.555, "close": 0.556, "volume": 130987.2, "close_time": 1767211199999, "quote_volume": 72812.2991, "trades": 267, "taker_buy_base": 25385.8, "taker_buy_quote": 14119.7658 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.556, "high": 0.56, "low": 0.552, "close": 0.558, "volume": 279932.3, "close_time": 1767214799999, "quote_volume": 155395.0333, "trades": 600, "taker_buy_base": 143959.0, "taker_buy_quote": 79887.4872 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.558, "high": 0.56, "low": 0.557, "close": 0.56, "volume": 191852.8, "close_time": 1767218399999, "quote_volume": 107231.7245, "trades": 453, "taker_buy_base": 69960.0, "taker_buy_quote": 39132.4516 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.559, "high": 0.559, "low": 0.557, "close": 0.557, "volume": 54104.8, "close_time": 1767221999999, "quote_volume": 30194.8564, "trades": 82, "taker_buy_base": 16982.6, "taker_buy_quote": 9484.4403 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.558, "high": 0.558, "low": 0.557, "close": 0.558, "volume": 59330.7, "close_time": 1767225599999, "quote_volume": 33063.8325, "trades": 131, "taker_buy_base": 35693.9, "taker_buy_quote": 19887.1226 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.557, "high": 0.56, "low": 0.557, "close": 0.559, "volume": 65400.5, "close_time": 1767229199999, "quote_volume": 36549.436, "trades": 157, "taker_buy_base": 28134.9, "taker_buy_quote": 15723.7313 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.559, "high": 0.563, "low": 0.558, "close": 0.56, "volume": 276500.8, "close_time": 1767232799999, "quote_volume": 154973.8974, "trades": 667, "taker_buy_base": 160734.0, "taker_buy_quote": 90064.7442 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.56, "high": 0.562, "low": 0.558, "close": 0.559, "volume": 173755.8, "close_time": 1767236399999, "quote_volume": 97381.5524, "trades": 370, "taker_buy_base": 78933.5, "taker_buy_quote": 44278.3407 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.559, "high": 0.559, "low": 0.558, "close": 0.558, "volume": 16760.3, "close_time": 1767239999999, "quote_volume": 9355.3956, "trades": 30, "taker_buy_base": 10015.5, "taker_buy_quote": 5590.4212 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.558, "high": 0.558, "low": 0.555, "close": 0.556, "volume": 50636.8, "close_time": 1767243599999, "quote_volume": 28156.9049, "trades": 154, "taker_buy_base": 34982.7, "taker_buy_quote": 19452.1502 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.556, "high": 0.557, "low": 0.556, "close": 0.556, "volume": 8359.8, "close_time": 1767247199999, "quote_volume": 4653.3923, "trades": 27, "taker_buy_base": 4307.1, "taker_buy_quote": 2397.3183 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.556, "high": 0.558, "low": 0.554, "close": 0.556, "volume": 100770.8, "close_time": 1767250799999, "quote_volume": 56037.7133, "trades": 224, "taker_buy_base": 52070.7, "taker_buy_quote": 28948.0639 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.556, "high": 0.557, "low": 0.556, "close": 0.556, "volume": 17361.9, "close_time": 1767254399999, "quote_volume": 9659.2131, "trades": 47, "taker_buy_base": 9705.5, "taker_buy_quote": 5396.9779 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.556, "high": 0.558, "low": 0.556, "close": 0.558, "volume": 8091.4, "close_time": 1767257999999, "quote_volume": 4510.6555, "trades": 30, "taker_buy_base": 2687.0, "taker_buy_quote": 1499.0003 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.559, "high": 0.56, "low": 0.558, "close": 0.559, "volume": 74444.2, "close_time": 1767261599999, "quote_volume": 41601.2283, "trades": 173, "taker_buy_base": 12553.5, "taker_buy_quote": 7020.1126 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.56, "high": 0.561, "low": 0.559, "close": 0.561, "volume": 37232.1, "close_time": 1767265199999, "quote_volume": 20839.6724, "trades": 74, "taker_buy_base": 15412.0, "taker_buy_quote": 8632.0408 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.561, "high": 0.561, "low": 0.559, "close": 0.56, "volume": 117728.7, "close_time": 1767268799999, "quote_volume": 65945.8549, "trades": 244, "taker_buy_base": 62775.7, "taker_buy_quote": 35168.3941 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.561, "high": 0.561, "low": 0.557, "close": 0.558, "volume": 26588.8, "close_time": 1767272399999, "quote_volume": 14840.3039, "trades": 70, "taker_buy_base": 12362.3, "taker_buy_quote": 6900.5203 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.558, "high": 0.56, "low": 0.558, "close": 0.559, "volume": 65105.7, "close_time": 1767275999999, "quote_volume": 36375.3699, "trades": 166, "taker_buy_base": 37080.2, "taker_buy_quote": 20720.0393 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.559, "high": 0.561, "low": 0.558, "close": 0.56, "volume": 39152.6, "close_time": 1767279599999, "quote_volume": 21925.8973, "trades": 103, "taker_buy_base": 27661.6, "taker_buy_quote": 15493.6325 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.56, "high": 0.568, "low": 0.56, "close": 0.565, "volume": 259975.0, "close_time": 1767283199999, "quote_volume": 146648.4992, "trades": 647, "taker_buy_base": 58639.2, "taker_buy_quote": 33141.7557 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.566, "high": 0.566, "low": 0.562, "close": 0.562, "volume": 164765.6, "close_time": 1767286799999, "quote_volume": 92941.5282, "trades": 345, "taker_buy_base": 102827.8, "taker_buy_quote": 58024.7377 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.563, "high": 0.567, "low": 0.563, "close": 0.566, "volume": 53430.8, "close_time": 1767290399999, "quote_volume": 30250.8395, "trades": 94, "taker_buy_base": 40470.0, "taker_buy_quote": 22913.2693 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.566, "high": 0.567, "low": 0.565, "close": 0.565, "volume": 30732.2, "close_time": 1767293999999, "quote_volume": 17388.7981, "trades": 62, "taker_buy_base": 2783.0, "taker_buy_quote": 1575.0226 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.566, "high": 0.57, "low": 0.566, "close": 0.569, "volume": 81948.1, "close_time": 1767297599999, "quote_volume": 46538.9774, "trades": 195, "taker_buy_base": 13882.9, "taker_buy_quote": 7879.0169 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.57, "high": 0.57, "low": 0.566, "close": 0.567, "volume": 84074.3, "close_time": 1767301199999, "quote_volume": 47769.9762, "trades": 181, "taker_buy_base": 53231.0, "taker_buy_quote": 30241.0884 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.566, "high": 0.567, "low": 0.565, "close": 0.566, "volume": 101936.6, "close_time": 1767304799999, "quote_volume": 57741.0892, "trades": 187, "taker_buy_base": 67449.1, "taker_buy_quote": 38224.4243 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.567, "high": 0.569, "low": 0.567, "close": 0.569, "volume": 66904.4, "close_time": 1767308399999, "quote_volume": 37972.2212, "trades": 148, "taker_buy_base": 11381.9, "taker_buy_quote": 6473.2101 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.57, "high": 0.572, "low": 0.567, "close": 0.568, "volume": 166872.7, "close_time": 1767311999999, "quote_volume": 94900.1865, "trades": 367, "taker_buy_base": 69326.0, "taker_buy_quote": 39409.0932 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.569, "high": 0.57, "low": 0.567, "close": 0.567, "volume": 71382.0, "close_time": 1767315599999, "quote_volume": 40502.7561, "trades": 119, "taker_buy_base": 38510.2, "taker_buy_quote": 21859.697 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.568, "high": 0.568, "low": 0.566, "close": 0.567, "volume": 59870.3, "close_time": 1767319199999, "quote_volume": 33943.6545, "trades": 129, "taker_buy_base": 33578.2, "taker_buy_quote": 19036.5007 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.567, "high": 0.568, "low": 0.565, "close": 0.568, "volume": 24370.1, "close_time": 1767322799999, "quote_volume": 13820.8265, "trades": 63, "taker_buy_base": 14367.0, "taker_buy_quote": 8151.5596 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.568, "high": 0.573, "low": 0.568, "close": 0.571, "volume": 75229.2, "close_time": 1767326399999, "quote_volume": 42956.4803, "trades": 144, "taker_buy_base": 44759.4, "taker_buy_quote": 25556.21 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.571, "high": 0.573, "low": 0.57, "close": 0.57, "volume": 31667.6, "close_time": 1767329999999, "quote_volume": 18079.0026, "trades": 86, "taker_buy_base": 12028.7, "taker_buy_quote": 6866.686 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.57, "high": 0.571, "low": 0.57, "close": 0.571, "volume": 16813.2, "close_time": 1767333599999, "quote_volume": 9592.7527, "trades": 36, "taker_buy_base": 8720.4, "taker_buy_quote": 4973.9262 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.572, "high": 0.575, "low": 0.572, "close": 0.573, "volume": 245910.4, "close_time": 1767337199999, "quote_volume": 141004.8796, "trades": 506, "taker_buy_base": 110211.3, "taker_buy_quote": 63191.9897 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.573, "high": 0.574, "low": 0.569, "close": 0.57, "volume": 159515.4, "close_time": 1767340799999, "quote_volume": 91116.631, "trades": 317, "taker_buy_base": 116129.5, "taker_buy_quote": 66343.1409 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.57, "high": 0.572, "low": 0.57, "close": 0.572, "volume": 71441.5, "close_time": 1767344399999, "quote_volume": 40797.7231, "trades": 195, "taker_buy_base": 58220.3, "taker_buy_quote": 33253.7587 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.572, "high": 0.58, "low": 0.571, "close": 0.576, "volume": 228662.7, "close_time": 1767347999999, "quote_volume": 131541.783, "trades": 390, "taker_buy_base": 56490.1, "taker_buy_quote": 32510.1062 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.578, "high": 0.579, "low": 0.576, "close": 0.577, "volume": 85638.0, "close_time": 1767351599999, "quote_volume": 49441.7915, "trades": 148, "taker_buy_base": 42491.1, "taker_buy_quote": 24545.2461 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.577, "high": 0.577, "low": 0.572, "close": 0.573, "volume": 165795.7, "close_time": 1767355199999, "quote_volume": 95212.2228, "trades": 333, "taker_buy_base": 124462.2, "taker_buy_quote": 71499.2049 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.573, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 157615.1, "close_time": 1767358799999, "quote_volume": 90339.487, "trades": 323, "taker_buy_base": 73800.0, "taker_buy_quote": 42264.698 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.574, "high": 0.576, "low": 0.573, "close": 0.573, "volume": 84177.7, "close_time": 1767362399999, "quote_volume": 48348.9991, "trades": 130, "taker_buy_base": 48602.2, "taker_buy_quote": 27922.8741 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.572, "high": 0.578, "low": 0.566, "close": 0.574, "volume": 341115.4, "close_time": 1767365999999, "quote_volume": 194646.116, "trades": 724, "taker_buy_base": 190011.0, "taker_buy_quote": 108391.7115 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.576, "high": 0.576, "low": 0.569, "close": 0.573, "volume": 120515.8, "close_time": 1767369599999, "quote_volume": 69001.9931, "trades": 263, "taker_buy_base": 69856.8, "taker_buy_quote": 39947.5178 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.573, "high": 0.581, "low": 0.572, "close": 0.578, "volume": 299435.3, "close_time": 1767373199999, "quote_volume": 172616.6058, "trades": 623, "taker_buy_base": 164580.5, "taker_buy_quote": 94860.0048 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.577, "high": 0.581, "low": 0.576, "close": 0.578, "volume": 122607.5, "close_time": 1767376799999, "quote_volume": 70947.3572, "trades": 286, "taker_buy_base": 86090.3, "taker_buy_quote": 49819.4109 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.578, "high": 0.58, "low": 0.573, "close": 0.575, "volume": 104672.7, "close_time": 1767380399999, "quote_volume": 60347.9416, "trades": 228, "taker_buy_base": 37028.2, "taker_buy_quote": 21274.2434 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.575, "high": 0.578, "low": 0.574, "close": 0.577, "volume": 52425.7, "close_time": 1767383999999, "quote_volume": 30232.5513, "trades": 100, "taker_buy_base": 14648.3, "taker_buy_quote": 8454.3391 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.578, "high": 0.578, "low": 0.575, "close": 0.575, "volume": 38897.4, "close_time": 1767387599999, "quote_volume": 22450.2809, "trades": 91, "taker_buy_base": 20130.8, "taker_buy_quote": 11626.2848 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.575, "high": 0.582, "low": 0.575, "close": 0.58, "volume": 149935.2, "close_time": 1767391199999, "quote_volume": 86881.9559, "trades": 310, "taker_buy_base": 23639.4, "taker_buy_quote": 13707.3864 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.58, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 145900.6, "close_time": 1767394799999, "quote_volume": 84971.1919, "trades": 367, "taker_buy_base": 74423.9, "taker_buy_quote": 43371.7274 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.581, "high": 0.582, "low": 0.579, "close": 0.579, "volume": 60319.0, "close_time": 1767398399999, "quote_volume": 35039.88, "trades": 120, "taker_buy_base": 39511.7, "taker_buy_quote": 22969.8264 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.58, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 106772.9, "close_time": 1767401999999, "quote_volume": 62132.1471, "trades": 148, "taker_buy_base": 85457.6, "taker_buy_quote": 49747.1062 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.582, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 89521.7, "close_time": 1767405599999, "quote_volume": 52066.2145, "trades": 174, "taker_buy_base": 45235.4, "taker_buy_quote": 26316.2086 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.582, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 38805.7, "close_time": 1767409199999, "quote_volume": 22572.4304, "trades": 83, "taker_buy_base": 11860.4, "taker_buy_quote": 6897.5214 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.582, "high": 0.586, "low": 0.581, "close": 0.585, "volume": 123310.2, "close_time": 1767412799999, "quote_volume": 71935.0228, "trades": 239, "taker_buy_base": 36738.2, "taker_buy_quote": 21453.8858 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.586, "high": 0.586, "low": 0.581, "close": 0.581, "volume": 61156.6, "close_time": 1767416399999, "quote_volume": 35617.4076, "trades": 135, "taker_buy_base": 35280.4, "taker_buy_quote": 20552.0523 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.582, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 115722.7, "close_time": 1767419999999, "quote_volume": 67052.831, "trades": 251, "taker_buy_base": 72328.2, "taker_buy_quote": 41902.5195 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.58, "high": 0.582, "low": 0.574, "close": 0.576, "volume": 281201.2, "close_time": 1767423599999, "quote_volume": 162395.1632, "trades": 693, "taker_buy_base": 173020.9, "taker_buy_quote": 99864.1098 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.576, "high": 0.577, "low": 0.57, "close": 0.57, "volume": 228381.9, "close_time": 1767427199999, "quote_volume": 130680.3099, "trades": 641, "taker_buy_base": 123642.6, "taker_buy_quote": 70747.4549 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.571, "high": 0.575, "low": 0.569, "close": 0.573, "volume": 106656.1, "close_time": 1767430799999, "quote_volume": 61028.1323, "trades": 301, "taker_buy_base": 36145.3, "taker_buy_quote": 20649.4538 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.574, "high": 0.576, "low": 0.573, "close": 0.574, "volume": 15158.9, "close_time": 1767434399999, "quote_volume": 8704.8277, "trades": 36, "taker_buy_base": 9557.9, "taker_buy_quote": 5488.3537 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.574, "high": 0.574, "low": 0.572, "close": 0.572, "volume": 58642.0, "close_time": 1767437999999, "quote_volume": 33593.7575, "trades": 150, "taker_buy_base": 34717.4, "taker_buy_quote": 19891.9846 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.572, "high": 0.573, "low": 0.57, "close": 0.572, "volume": 135638.6, "close_time": 1767441599999, "quote_volume": 77550.7838, "trades": 418, "taker_buy_base": 82139.0, "taker_buy_quote": 46984.0462 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.572, "high": 0.575, "low": 0.572, "close": 0.575, "volume": 114531.2, "close_time": 1767445199999, "quote_volume": 65753.68, "trades": 190, "taker_buy_base": 17256.3, "taker_buy_quote": 9904.0173 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.575, "high": 0.576, "low": 0.574, "close": 0.576, "volume": 51365.1, "close_time": 1767448799999, "quote_volume": 29563.6743, "trades": 102, "taker_buy_base": 39405.7, "taker_buy_quote": 22679.3143 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.576, "high": 0.577, "low": 0.575, "close": 0.576, "volume": 65666.4, "close_time": 1767452399999, "quote_volume": 37819.555, "trades": 83, "taker_buy_base": 3139.2, "taker_buy_quote": 1809.8633 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.575, "high": 0.576, "low": 0.574, "close": 0.574, "volume": 126071.6, "close_time": 1767455999999, "quote_volume": 72539.1986, "trades": 280, "taker_buy_base": 103344.8, "taker_buy_quote": 59476.3863 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.574, "high": 0.577, "low": 0.573, "close": 0.576, "volume": 151226.8, "close_time": 1767459599999, "quote_volume": 86828.0367, "trades": 197, "taker_buy_base": 26568.1, "taker_buy_quote": 15293.3525 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.576, "high": 0.576, "low": 0.575, "close": 0.576, "volume": 32130.5, "close_time": 1767463199999, "quote_volume": 18495.5896, "trades": 32, "taker_buy_base": 7041.7, "taker_buy_quote": 4054.2975 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.577, "volume": 63292.2, "close_time": 1767466799999, "quote_volume": 36459.3366, "trades": 97, "taker_buy_base": 13436.4, "taker_buy_quote": 7748.3361 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.577, "high": 0.577, "low": 0.575, "close": 0.577, "volume": 16475.2, "close_time": 1767470399999, "quote_volume": 9500.4515, "trades": 59, "taker_buy_base": 11415.9, "taker_buy_quote": 6584.5869 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.577, "high": 0.577, "low": 0.574, "close": 0.577, "volume": 44002.6, "close_time": 1767473999999, "quote_volume": 25309.5684, "trades": 82, "taker_buy_base": 37215.1, "taker_buy_quote": 21402.3749 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.576, "high": 0.58, "low": 0.575, "close": 0.578, "volume": 11360.1, "close_time": 1767477599999, "quote_volume": 6561.5462, "trades": 45, "taker_buy_base": 6046.9, "taker_buy_quote": 3491.1621 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.578, "high": 0.579, "low": 0.577, "close": 0.579, "volume": 20249.1, "close_time": 1767481199999, "quote_volume": 11710.4013, "trades": 40, "taker_buy_base": 11166.8, "taker_buy_quote": 6457.4243 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.578, "high": 0.579, "low": 0.578, "close": 0.578, "volume": 10505.4, "close_time": 1767484799999, "quote_volume": 6072.2371, "trades": 18, "taker_buy_base": 2049.5, "taker_buy_quote": 1184.7269 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.58, "high": 0.584, "low": 0.58, "close": 0.583, "volume": 174460.7, "close_time": 1767488399999, "quote_volume": 101632.5323, "trades": 345, "taker_buy_base": 96849.0, "taker_buy_quote": 56395.9635 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.583, "high": 0.583, "low": 0.579, "close": 0.58, "volume": 41434.8, "close_time": 1767491999999, "quote_volume": 24063.9116, "trades": 88, "taker_buy_base": 22157.7, "taker_buy_quote": 12870.534 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.581, "high": 0.584, "low": 0.581, "close": 0.582, "volume": 75353.0, "close_time": 1767495599999, "quote_volume": 43870.2295, "trades": 187, "taker_buy_base": 25859.1, "taker_buy_quote": 15057.2262 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.582, "high": 0.585, "low": 0.582, "close": 0.584, "volume": 92569.5, "close_time": 1767499199999, "quote_volume": 53981.7261, "trades": 162, "taker_buy_base": 52268.3, "taker_buy_quote": 30473.9841 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.584, "high": 0.587, "low": 0.584, "close": 0.585, "volume": 131821.5, "close_time": 1767502799999, "quote_volume": 77134.8377, "trades": 334, "taker_buy_base": 54157.1, "taker_buy_quote": 31708.2526 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.585, "high": 0.588, "low": 0.585, "close": 0.588, "volume": 170268.5, "close_time": 1767506399999, "quote_volume": 99871.655, "trades": 420, "taker_buy_base": 51541.1, "taker_buy_quote": 30239.6352 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.588, "high": 0.59, "low": 0.584, "close": 0.585, "volume": 122304.3, "close_time": 1767509999999, "quote_volume": 71877.239, "trades": 342, "taker_buy_base": 74884.1, "taker_buy_quote": 43989.4747 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.585, "high": 0.588, "low": 0.584, "close": 0.587, "volume": 210951.5, "close_time": 1767513599999, "quote_volume": 123591.372, "trades": 405, "taker_buy_base": 89130.2, "taker_buy_quote": 52176.7449 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.587, "high": 0.589, "low": 0.584, "close": 0.589, "volume": 191107.7, "close_time": 1767517199999, "quote_volume": 112071.9949, "trades": 379, "taker_buy_base": 85631.4, "taker_buy_quote": 50194.132 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.589, "high": 0.592, "low": 0.587, "close": 0.591, "volume": 190370.6, "close_time": 1767520799999, "quote_volume": 112251.0314, "trades": 466, "taker_buy_base": 79533.3, "taker_buy_quote": 46913.3227 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.592, "high": 0.592, "low": 0.59, "close": 0.59, "volume": 77457.6, "close_time": 1767524399999, "quote_volume": 45772.4839, "trades": 274, "taker_buy_base": 40695.5, "taker_buy_quote": 24053.4373 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.591, "high": 0.591, "low": 0.589, "close": 0.591, "volume": 64487.0, "close_time": 1767527999999, "quote_volume": 38056.4533, "trades": 140, "taker_buy_base": 41338.2, "taker_buy_quote": 24408.1248 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.591, "high": 0.594, "low": 0.589, "close": 0.589, "volume": 209986.3, "close_time": 1767531599999, "quote_volume": 124056.4215, "trades": 501, "taker_buy_base": 94031.7, "taker_buy_quote": 55560.7044 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.589, "high": 0.591, "low": 0.587, "close": 0.591, "volume": 157841.5, "close_time": 1767535199999, "quote_volume": 93005.0135, "trades": 272, "taker_buy_base": 85814.2, "taker_buy_quote": 50537.6156 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.591, "high": 0.592, "low": 0.589, "close": 0.591, "volume": 133615.5, "close_time": 1767538799999, "quote_volume": 78880.5227, "trades": 216, "taker_buy_base": 55510.4, "taker_buy_quote": 32784.9058 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.592, "high": 0.593, "low": 0.589, "close": 0.591, "volume": 152490.8, "close_time": 1767542399999, "quote_volume": 90098.437, "trades": 297, "taker_buy_base": 80276.4, "taker_buy_quote": 47423.1989 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.591, "high": 0.595, "low": 0.591, "close": 0.594, "volume": 178391.7, "close_time": 1767545999999, "quote_volume": 105840.8462, "trades": 497, "taker_buy_base": 45627.1, "taker_buy_quote": 27090.9214 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.595, "high": 0.597, "low": 0.594, "close": 0.595, "volume": 65438.5, "close_time": 1767549599999, "quote_volume": 38940.3749, "trades": 218, "taker_buy_base": 37084.3, "taker_buy_quote": 22068.2693 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.595, "high": 0.595, "low": 0.59, "close": 0.592, "volume": 143698.2, "close_time": 1767553199999, "quote_volume": 85016.2265, "trades": 332, "taker_buy_base": 113392.2, "taker_buy_quote": 67078.9989 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.592, "high": 0.592, "low": 0.586, "close": 0.589, "volume": 262058.0, "close_time": 1767556799999, "quote_volume": 154090.0929, "trades": 449, "taker_buy_base": 157164.3, "taker_buy_quote": 92392.5876 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.589, "high": 0.591, "low": 0.589, "close": 0.591, "volume": 37408.1, "close_time": 1767560399999, "quote_volume": 22083.9519, "trades": 79, "taker_buy_base": 19345.6, "taker_buy_quote": 11423.2546 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.59, "high": 0.593, "low": 0.588, "close": 0.59, "volume": 138619.1, "close_time": 1767563999999, "quote_volume": 81890.212, "trades": 276, "taker_buy_base": 54303.4, "taker_buy_quote": 32033.3244 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.591, "high": 0.592, "low": 0.589, "close": 0.591, "volume": 105720.7, "close_time": 1767567599999, "quote_volume": 62439.941, "trades": 190, "taker_buy_base": 38018.9, "taker_buy_quote": 22463.4622 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.591, "high": 0.594, "low": 0.591, "close": 0.592, "volume": 125435.4, "close_time": 1767571199999, "quote_volume": 74314.2546, "trades": 225, "taker_buy_base": 37998.5, "taker_buy_quote": 22516.7301 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.594, "high": 0.6, "low": 0.593, "close": 0.598, "volume": 286765.2, "close_time": 1767574799999, "quote_volume": 170888.669, "trades": 513, "taker_buy_base": 118489.9, "taker_buy_quote": 70576.2473 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.598, "high": 0.606, "low": 0.598, "close": 0.603, "volume": 311291.6, "close_time": 1767578399999, "quote_volume": 187494.2033, "trades": 594, "taker_buy_base": 153244.7, "taker_buy_quote": 92290.1368 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.603, "high": 0.604, "low": 0.6, "close": 0.603, "volume": 151255.3, "close_time": 1767581999999, "quote_volume": 91077.832, "trades": 278, "taker_buy_base": 81877.4, "taker_buy_quote": 49297.5221 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.603, "high": 0.603, "low": 0.601, "close": 0.602, "volume": 81473.4, "close_time": 1767585599999, "quote_volume": 49054.9937, "trades": 150, "taker_buy_base": 38543.1, "taker_buy_quote": 23195.4745 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.602, "high": 0.603, "low": 0.593, "close": 0.597, "volume": 295335.2, "close_time": 1767589199999, "quote_volume": 176406.9637, "trades": 550, "taker_buy_base": 196514.5, "taker_buy_quote": 117357.9493 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.596, "high": 0.599, "low": 0.594, "close": 0.594, "volume": 155666.2, "close_time": 1767592799999, "quote_volume": 92829.3887, "trades": 226, "taker_buy_base": 69861.4, "taker_buy_quote": 41649.301 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.593, "high": 0.595, "low": 0.59, "close": 0.593, "volume": 344134.9, "close_time": 1767596399999, "quote_volume": 203883.6191, "trades": 638, "taker_buy_base": 191714.3, "taker_buy_quote": 113632.3481 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.593, "high": 0.595, "low": 0.592, "close": 0.594, "volume": 56162.8, "close_time": 1767599999999, "quote_volume": 33342.4, "trades": 101, "taker_buy_base": 24636.2, "taker_buy_quote": 14622.6707 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.594, "high": 0.594, "low": 0.591, "close": 0.592, "volume": 195133.5, "close_time": 1767603599999, "quote_volume": 115633.8005, "trades": 411, "taker_buy_base": 115562.8, "taker_buy_quote": 68495.7914 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.59, "high": 0.591, "low": 0.588, "close": 0.59, "volume": 315912.2, "close_time": 1767607199999, "quote_volume": 186198.6975, "trades": 659, "taker_buy_base": 194599.2, "taker_buy_quote": 114722.7676 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.59, "high": 0.593, "low": 0.589, "close": 0.592, "volume": 151966.4, "close_time": 1767610799999, "quote_volume": 89850.2317, "trades": 320, "taker_buy_base": 59312.1, "taker_buy_quote": 35067.8632 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.592, "high": 0.593, "low": 0.59, "close": 0.592, "volume": 131263.0, "close_time": 1767614399999, "quote_volume": 77580.1665, "trades": 176, "taker_buy_base": 53991.9, "taker_buy_quote": 31918.46 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.592, "high": 0.593, "low": 0.59, "close": 0.593, "volume": 141261.1, "close_time": 1767617999999, "quote_volume": 83625.9028, "trades": 274, "taker_buy_base": 20419.6, "taker_buy_quote": 12092.5903 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.592, "high": 0.593, "low": 0.588, "close": 0.591, "volume": 77621.3, "close_time": 1767621599999, "quote_volume": 45852.3722, "trades": 179, "taker_buy_base": 54844.6, "taker_buy_quote": 32397.4642 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.591, "high": 0.598, "low": 0.589, "close": 0.595, "volume": 153689.9, "close_time": 1767625199999, "quote_volume": 91197.169, "trades": 445, "taker_buy_base": 59721.4, "taker_buy_quote": 35453.695 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.596, "high": 0.601, "low": 0.592, "close": 0.6, "volume": 162642.3, "close_time": 1767628799999, "quote_volume": 97213.5876, "trades": 464, "taker_buy_base": 97766.7, "taker_buy_quote": 58397.8627 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.6, "high": 0.602, "low": 0.598, "close": 0.601, "volume": 150950.4, "close_time": 1767632399999, "quote_volume": 90621.3517, "trades": 532, "taker_buy_base": 55931.1, "taker_buy_quote": 33572.2829 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.6, "high": 0.606, "low": 0.595, "close": 0.605, "volume": 301099.0, "close_time": 1767635999999, "quote_volume": 180699.0123, "trades": 679, "taker_buy_base": 156116.1, "taker_buy_quote": 93601.2729 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.605, "high": 0.607, "low": 0.601, "close": 0.607, "volume": 148273.9, "close_time": 1767639599999, "quote_volume": 89596.4493, "trades": 382, "taker_buy_base": 53994.7, "taker_buy_quote": 32654.8886 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.607, "high": 0.609, "low": 0.604, "close": 0.606, "volume": 163814.7, "close_time": 1767643199999, "quote_volume": 99265.0652, "trades": 426, "taker_buy_base": 109407.6, "taker_buy_quote": 66273.7382 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.606, "high": 0.612, "low": 0.606, "close": 0.606, "volume": 103577.7, "close_time": 1767646799999, "quote_volume": 62952.5126, "trades": 265, "taker_buy_base": 59566.3, "taker_buy_quote": 36199.6618 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.606, "high": 0.608, "low": 0.605, "close": 0.608, "volume": 71972.1, "close_time": 1767650399999, "quote_volume": 43586.2666, "trades": 182, "taker_buy_base": 40378.3, "taker_buy_quote": 24453.0926 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.607, "high": 0.609, "low": 0.606, "close": 0.607, "volume": 20515.7, "close_time": 1767653999999, "quote_volume": 12476.4128, "trades": 53, "taker_buy_base": 6511.9, "taker_buy_quote": 3957.8945 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.608, "high": 0.609, "low": 0.606, "close": 0.606, "volume": 69218.2, "close_time": 1767657599999, "quote_volume": 42021.3258, "trades": 100, "taker_buy_base": 15316.4, "taker_buy_quote": 9296.7199 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.606, "high": 0.608, "low": 0.602, "close": 0.605, "volume": 157605.4, "close_time": 1767661199999, "quote_volume": 95165.102, "trades": 249, "taker_buy_base": 98470.8, "taker_buy_quote": 59462.989 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.606, "high": 0.611, "low": 0.605, "close": 0.605, "volume": 305445.1, "close_time": 1767664799999, "quote_volume": 185591.275, "trades": 552, "taker_buy_base": 125900.1, "taker_buy_quote": 76440.9403 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.606, "high": 0.607, "low": 0.603, "close": 0.604, "volume": 132195.3, "close_time": 1767668399999, "quote_volume": 79975.5764, "trades": 204, "taker_buy_base": 76561.1, "taker_buy_quote": 46318.8666 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.604, "high": 0.608, "low": 0.604, "close": 0.606, "volume": 80197.3, "close_time": 1767671999999, "quote_volume": 48608.5665, "trades": 109, "taker_buy_base": 27462.1, "taker_buy_quote": 16644.2781 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.606, "high": 0.608, "low": 0.606, "close": 0.606, "volume": 38935.6, "close_time": 1767675599999, "quote_volume": 23630.1157, "trades": 59, "taker_buy_base": 18042.4, "taker_buy_quote": 10945.6252 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.605, "high": 0.606, "low": 0.603, "close": 0.603, "volume": 172275.0, "close_time": 1767679199999, "quote_volume": 104061.2386, "trades": 305, "taker_buy_base": 115644.9, "taker_buy_quote": 69861.6391 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.602, "high": 0.606, "low": 0.6, "close": 0.604, "volume": 275211.5, "close_time": 1767682799999, "quote_volume": 165876.6268, "trades": 499, "taker_buy_base": 155681.8, "taker_buy_quote": 93812.577 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.603, "high": 0.604, "low": 0.597, "close": 0.598, "volume": 89331.6, "close_time": 1767686399999, "quote_volume": 53559.6555, "trades": 229, "taker_buy_base": 48366.7, "taker_buy_quote": 29003.085 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.598, "high": 0.6, "low": 0.597, "close": 0.598, "volume": 77053.3, "close_time": 1767689999999, "quote_volume": 46135.3571, "trades": 212, "taker_buy_base": 47237.7, "taker_buy_quote": 28287.0553 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.598, "high": 0.601, "low": 0.598, "close": 0.599, "volume": 91371.5, "close_time": 1767693599999, "quote_volume": 54808.4356, "trades": 122, "taker_buy_base": 33128.5, "taker_buy_quote": 19875.8945 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.599, "high": 0.602, "low": 0.598, "close": 0.601, "volume": 51097.7, "close_time": 1767697199999, "quote_volume": 30678.1612, "trades": 92, "taker_buy_base": 27650.8, "taker_buy_quote": 16603.9467 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.601, "high": 0.604, "low": 0.601, "close": 0.604, "volume": 88657.3, "close_time": 1767700799999, "quote_volume": 53484.6537, "trades": 166, "taker_buy_base": 24932.3, "taker_buy_quote": 15051.5504 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.604, "high": 0.607, "low": 0.603, "close": 0.607, "volume": 325371.4, "close_time": 1767704399999, "quote_volume": 196969.8858, "trades": 559, "taker_buy_base": 117986.9, "taker_buy_quote": 71453.2038 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.606, "high": 0.607, "low": 0.605, "close": 0.605, "volume": 70117.3, "close_time": 1767707999999, "quote_volume": 42468.015, "trades": 132, "taker_buy_base": 39206.9, "taker_buy_quote": 23750.1671 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.604, "high": 0.613, "low": 0.604, "close": 0.608, "volume": 559614.6, "close_time": 1767711599999, "quote_volume": 341156.6301, "trades": 1025, "taker_buy_base": 315482.5, "taker_buy_quote": 192249.8319 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.608, "high": 0.611, "low": 0.6, "close": 0.603, "volume": 666359.1, "close_time": 1767715199999, "quote_volume": 403520.4744, "trades": 1207, "taker_buy_base": 365373.1, "taker_buy_quote": 221113.3698 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.604, "high": 0.604, "low": 0.591, "close": 0.594, "volume": 731106.8, "close_time": 1767718799999, "quote_volume": 435906.1668, "trades": 1710, "taker_buy_base": 380897.3, "taker_buy_quote": 227136.187 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.595, "high": 0.596, "low": 0.583, "close": 0.585, "volume": 627162.7, "close_time": 1767722399999, "quote_volume": 369529.3274, "trades": 1333, "taker_buy_base": 329926.2, "taker_buy_quote": 194370.6114 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.584, "high": 0.59, "low": 0.581, "close": 0.59, "volume": 336506.1, "close_time": 1767725999999, "quote_volume": 197261.4648, "trades": 573, "taker_buy_base": 143795.7, "taker_buy_quote": 84266.7317 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.589, "high": 0.592, "low": 0.588, "close": 0.589, "volume": 218505.8, "close_time": 1767729599999, "quote_volume": 128952.9831, "trades": 328, "taker_buy_base": 86603.1, "taker_buy_quote": 51069.1944 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.589, "high": 0.596, "low": 0.589, "close": 0.595, "volume": 253925.2, "close_time": 1767733199999, "quote_volume": 150809.4395, "trades": 391, "taker_buy_base": 97958.3, "taker_buy_quote": 58183.607 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.595, "high": 0.606, "low": 0.594, "close": 0.603, "volume": 557104.8, "close_time": 1767736799999, "quote_volume": 335472.2342, "trades": 1207, "taker_buy_base": 245252.1, "taker_buy_quote": 147641.3845 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.605, "high": 0.606, "low": 0.601, "close": 0.602, "volume": 182495.0, "close_time": 1767740399999, "quote_volume": 110217.7688, "trades": 420, "taker_buy_base": 111515.6, "taker_buy_quote": 67357.8485 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.603, "high": 0.606, "low": 0.603, "close": 0.606, "volume": 76606.7, "close_time": 1767743999999, "quote_volume": 46328.9345, "trades": 129, "taker_buy_base": 28036.2, "taker_buy_quote": 16966.5968 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.606, "high": 0.606, "low": 0.599, "close": 0.599, "volume": 135370.1, "close_time": 1767747599999, "quote_volume": 81576.8875, "trades": 222, "taker_buy_base": 74340.3, "taker_buy_quote": 44775.8156 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.599, "high": 0.6, "low": 0.593, "close": 0.594, "volume": 371865.2, "close_time": 1767751199999, "quote_volume": 221878.2017, "trades": 633, "taker_buy_base": 236984.0, "taker_buy_quote": 141357.6059 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.593, "high": 0.598, "low": 0.592, "close": 0.598, "volume": 180416.2, "close_time": 1767754799999, "quote_volume": 107173.8818, "trades": 351, "taker_buy_base": 84642.4, "taker_buy_quote": 50287.9844 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.598, "high": 0.6, "low": 0.597, "close": 0.597, "volume": 100658.4, "close_time": 1767758399999, "quote_volume": 60293.6947, "trades": 191, "taker_buy_base": 19590.2, "taker_buy_quote": 11738.7458 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.598, "high": 0.598, "low": 0.595, "close": 0.595, "volume": 80924.0, "close_time": 1767761999999, "quote_volume": 48252.8147, "trades": 170, "taker_buy_base": 68793.8, "taker_buy_quote": 41020.7943 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.594, "high": 0.597, "low": 0.594, "close": 0.594, "volume": 120273.1, "close_time": 1767765599999, "quote_volume": 71608.9315, "trades": 273, "taker_buy_base": 73102.1, "taker_buy_quote": 43527.8389 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.594, "high": 0.595, "low": 0.593, "close": 0.593, "volume": 21089.1, "close_time": 1767769199999, "quote_volume": 12526.7899, "trades": 77, "taker_buy_base": 11877.1, "taker_buy_quote": 7055.7807 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.594, "high": 0.6, "low": 0.594, "close": 0.598, "volume": 151325.8, "close_time": 1767772799999, "quote_volume": 90337.9884, "trades": 291, "taker_buy_base": 58784.4, "taker_buy_quote": 35037.3762 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.598, "high": 0.602, "low": 0.598, "close": 0.6, "volume": 136289.8, "close_time": 1767776399999, "quote_volume": 81697.6206, "trades": 341, "taker_buy_base": 40906.0, "taker_buy_quote": 24543.3762 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.599, "high": 0.599, "low": 0.589, "close": 0.59, "volume": 265610.6, "close_time": 1767779999999, "quote_volume": 157402.1087, "trades": 511, "taker_buy_base": 197496.0, "taker_buy_quote": 117019.4485 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.589, "high": 0.591, "low": 0.588, "close": 0.591, "volume": 59243.4, "close_time": 1767783599999, "quote_volume": 34950.9522, "trades": 136, "taker_buy_base": 40286.5, "taker_buy_quote": 23766.0068 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.592, "high": 0.593, "low": 0.591, "close": 0.593, "volume": 26058.7, "close_time": 1767787199999, "quote_volume": 15442.7995, "trades": 69, "taker_buy_base": 9253.5, "taker_buy_quote": 5484.0063 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.593, "high": 0.593, "low": 0.589, "close": 0.59, "volume": 112963.6, "close_time": 1767790799999, "quote_volume": 66741.1813, "trades": 249, "taker_buy_base": 73852.3, "taker_buy_quote": 43605.1468 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.589, "high": 0.592, "low": 0.588, "close": 0.589, "volume": 27173.3, "close_time": 1767794399999, "quote_volume": 16030.8772, "trades": 71, "taker_buy_base": 11985.3, "taker_buy_quote": 7072.4011 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.589, "high": 0.59, "low": 0.582, "close": 0.589, "volume": 272771.9, "close_time": 1767797999999, "quote_volume": 159971.7265, "trades": 585, "taker_buy_base": 140970.5, "taker_buy_quote": 82634.8605 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.588, "high": 0.588, "low": 0.579, "close": 0.582, "volume": 235783.9, "close_time": 1767801599999, "quote_volume": 137292.5272, "trades": 425, "taker_buy_base": 168283.3, "taker_buy_quote": 97959.3712 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.582, "high": 0.585, "low": 0.581, "close": 0.582, "volume": 107264.7, "close_time": 1767805199999, "quote_volume": 62581.9231, "trades": 240, "taker_buy_base": 28300.6, "taker_buy_quote": 16495.064 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.582, "high": 0.586, "low": 0.582, "close": 0.583, "volume": 70944.4, "close_time": 1767808799999, "quote_volume": 41473.9865, "trades": 171, "taker_buy_base": 30999.8, "taker_buy_quote": 18111.098 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.582, "high": 0.585, "low": 0.579, "close": 0.58, "volume": 71389.5, "close_time": 1767812399999, "quote_volume": 41605.7397, "trades": 165, "taker_buy_base": 45876.8, "taker_buy_quote": 26738.3451 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.581, "high": 0.583, "low": 0.578, "close": 0.582, "volume": 153820.1, "close_time": 1767815999999, "quote_volume": 89184.3179, "trades": 354, "taker_buy_base": 86740.2, "taker_buy_quote": 50265.8063 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.582, "high": 0.582, "low": 0.579, "close": 0.581, "volume": 47902.2, "close_time": 1767819599999, "quote_volume": 27793.3755, "trades": 114, "taker_buy_base": 35660.4, "taker_buy_quote": 20693.1723 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.582, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 55753.1, "close_time": 1767823199999, "quote_volume": 32465.9377, "trades": 155, "taker_buy_base": 8886.6, "taker_buy_quote": 5179.3819 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.581, "high": 0.584, "low": 0.579, "close": 0.581, "volume": 53842.5, "close_time": 1767826799999, "quote_volume": 31290.3059, "trades": 80, "taker_buy_base": 33513.6, "taker_buy_quote": 19482.3886 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.58, "high": 0.585, "low": 0.579, "close": 0.584, "volume": 124467.9, "close_time": 1767830399999, "quote_volume": 72477.2628, "trades": 215, "taker_buy_base": 52066.2, "taker_buy_quote": 30284.3436 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.585, "high": 0.586, "low": 0.582, "close": 0.586, "volume": 83705.2, "close_time": 1767833999999, "quote_volume": 48916.0197, "trades": 172, "taker_buy_base": 24071.8, "taker_buy_quote": 14058.6674 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.589, "volume": 59603.0, "close_time": 1767837599999, "quote_volume": 35000.1661, "trades": 128, "taker_buy_base": 24867.9, "taker_buy_quote": 14609.0041 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.589, "high": 0.59, "low": 0.585, "close": 0.586, "volume": 99856.7, "close_time": 1767841199999, "quote_volume": 58657.5359, "trades": 229, "taker_buy_base": 54923.2, "taker_buy_quote": 32215.4406 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.586, "high": 0.588, "low": 0.582, "close": 0.583, "volume": 169440.5, "close_time": 1767844799999, "quote_volume": 99090.181, "trades": 353, "taker_buy_base": 101249.7, "taker_buy_quote": 59157.1761 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.582, "high": 0.586, "low": 0.582, "close": 0.585, "volume": 55889.2, "close_time": 1767848399999, "quote_volume": 32635.7174, "trades": 139, "taker_buy_base": 36331.7, "taker_buy_quote": 21207.961 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.586, "high": 0.588, "low": 0.584, "close": 0.584, "volume": 141072.9, "close_time": 1767851999999, "quote_volume": 82685.5382, "trades": 259, "taker_buy_base": 28256.7, "taker_buy_quote": 16561.7049 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.585, "high": 0.585, "low": 0.576, "close": 0.576, "volume": 192423.5, "close_time": 1767855599999, "quote_volume": 111624.9806, "trades": 455, "taker_buy_base": 142394.2, "taker_buy_quote": 82618.6116 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.576, "high": 0.582, "low": 0.573, "close": 0.582, "volume": 260880.7, "close_time": 1767859199999, "quote_volume": 150515.7627, "trades": 560, "taker_buy_base": 119466.6, "taker_buy_quote": 68885.0286 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.582, "high": 0.584, "low": 0.577, "close": 0.578, "volume": 124884.2, "close_time": 1767862799999, "quote_volume": 72344.6215, "trades": 309, "taker_buy_base": 99035.8, "taker_buy_quote": 57354.5893 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.578, "high": 0.579, "low": 0.574, "close": 0.575, "volume": 165000.5, "close_time": 1767866399999, "quote_volume": 95031.9374, "trades": 375, "taker_buy_base": 114275.8, "taker_buy_quote": 65826.7727 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.574, "high": 0.578, "low": 0.571, "close": 0.578, "volume": 169021.6, "close_time": 1767869999999, "quote_volume": 97057.0214, "trades": 370, "taker_buy_base": 67638.8, "taker_buy_quote": 38843.7034 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.578, "high": 0.578, "low": 0.574, "close": 0.578, "volume": 78377.9, "close_time": 1767873599999, "quote_volume": 45089.3241, "trades": 173, "taker_buy_base": 43137.5, "taker_buy_quote": 24822.8527 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.577, "high": 0.577, "low": 0.572, "close": 0.572, "volume": 109553.9, "close_time": 1767877199999, "quote_volume": 62791.8197, "trades": 249, "taker_buy_base": 53882.8, "taker_buy_quote": 30888.1873 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.573, "high": 0.574, "low": 0.571, "close": 0.573, "volume": 29714.3, "close_time": 1767880799999, "quote_volume": 17022.2667, "trades": 70, "taker_buy_base": 11928.7, "taker_buy_quote": 6838.4058 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.573, "high": 0.576, "low": 0.569, "close": 0.576, "volume": 306383.0, "close_time": 1767884399999, "quote_volume": 175404.1212, "trades": 459, "taker_buy_base": 80349.5, "taker_buy_quote": 45960.1993 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.575, "high": 0.584, "low": 0.574, "close": 0.584, "volume": 363669.2, "close_time": 1767887999999, "quote_volume": 210741.7628, "trades": 977, "taker_buy_base": 145632.4, "taker_buy_quote": 84422.8982 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.584, "high": 0.586, "low": 0.581, "close": 0.584, "volume": 247337.2, "close_time": 1767891599999, "quote_volume": 144412.6809, "trades": 605, "taker_buy_base": 101410.0, "taker_buy_quote": 59220.0975 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.585, "high": 0.587, "low": 0.583, "close": 0.587, "volume": 94248.1, "close_time": 1767895199999, "quote_volume": 55125.1634, "trades": 207, "taker_buy_base": 73322.7, "taker_buy_quote": 42877.8241 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.586, "high": 0.587, "low": 0.584, "close": 0.584, "volume": 114479.0, "close_time": 1767898799999, "quote_volume": 67050.1381, "trades": 168, "taker_buy_base": 57116.3, "taker_buy_quote": 33449.0719 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.584, "high": 0.586, "low": 0.582, "close": 0.582, "volume": 62760.0, "close_time": 1767902399999, "quote_volume": 36658.5796, "trades": 78, "taker_buy_base": 34816.6, "taker_buy_quote": 20325.5932 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.582, "high": 0.582, "low": 0.578, "close": 0.582, "volume": 153949.2, "close_time": 1767905999999, "quote_volume": 89397.6909, "trades": 338, "taker_buy_base": 115519.4, "taker_buy_quote": 67101.315 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.582, "high": 0.585, "low": 0.581, "close": 0.585, "volume": 33886.3, "close_time": 1767909599999, "quote_volume": 19756.7827, "trades": 88, "taker_buy_base": 13078.4, "taker_buy_quote": 7629.0142 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.585, "high": 0.586, "low": 0.582, "close": 0.584, "volume": 98203.1, "close_time": 1767913199999, "quote_volume": 57287.6038, "trades": 227, "taker_buy_base": 74541.4, "taker_buy_quote": 43463.1018 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.585, "high": 0.586, "low": 0.582, "close": 0.582, "volume": 38004.4, "close_time": 1767916799999, "quote_volume": 22217.955, "trades": 114, "taker_buy_base": 15308.0, "taker_buy_quote": 8943.749 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.583, "high": 0.584, "low": 0.582, "close": 0.584, "volume": 53984.2, "close_time": 1767920399999, "quote_volume": 31487.1327, "trades": 60, "taker_buy_base": 27438.3, "taker_buy_quote": 16001.9513 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.584, "high": 0.589, "low": 0.581, "close": 0.583, "volume": 285978.9, "close_time": 1767923999999, "quote_volume": 167132.1504, "trades": 374, "taker_buy_base": 120570.1, "taker_buy_quote": 70391.0986 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.583, "high": 0.587, "low": 0.583, "close": 0.585, "volume": 108228.4, "close_time": 1767927599999, "quote_volume": 63399.5811, "trades": 140, "taker_buy_base": 34543.0, "taker_buy_quote": 20234.1937 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.585, "high": 0.588, "low": 0.584, "close": 0.588, "volume": 149326.2, "close_time": 1767931199999, "quote_volume": 87453.1828, "trades": 281, "taker_buy_base": 65482.5, "taker_buy_quote": 38351.2 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.588, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 152223.7, "close_time": 1767934799999, "quote_volume": 89408.3149, "trades": 269, "taker_buy_base": 60815.3, "taker_buy_quote": 35736.7825 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.588, "high": 0.591, "low": 0.587, "close": 0.591, "volume": 268196.2, "close_time": 1767938399999, "quote_volume": 157832.373, "trades": 559, "taker_buy_base": 98722.5, "taker_buy_quote": 58127.6307 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.59, "volume": 121823.3, "close_time": 1767941999999, "quote_volume": 71776.2265, "trades": 206, "taker_buy_base": 82072.0, "taker_buy_quote": 48357.4746 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.589, "high": 0.589, "low": 0.586, "close": 0.587, "volume": 136125.5, "close_time": 1767945599999, "quote_volume": 80055.819, "trades": 201, "taker_buy_base": 88564.2, "taker_buy_quote": 52102.7013 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.587, "high": 0.587, "low": 0.576, "close": 0.579, "volume": 436483.4, "close_time": 1767949199999, "quote_volume": 253973.1381, "trades": 887, "taker_buy_base": 276132.4, "taker_buy_quote": 160744.2146 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.579, "high": 0.582, "low": 0.578, "close": 0.582, "volume": 140247.0, "close_time": 1767952799999, "quote_volume": 81459.2838, "trades": 218, "taker_buy_base": 51669.7, "taker_buy_quote": 30016.8836 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.581, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 16258.6, "close_time": 1767956399999, "quote_volume": 9463.3992, "trades": 35, "taker_buy_base": 13732.8, "taker_buy_quote": 7993.5191 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.582, "volume": 34410.8, "close_time": 1767959999999, "quote_volume": 20061.9867, "trades": 62, "taker_buy_base": 14431.6, "taker_buy_quote": 8414.2524 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.581, "volume": 40337.6, "close_time": 1767963599999, "quote_volume": 23420.8819, "trades": 59, "taker_buy_base": 17016.5, "taker_buy_quote": 9877.1976 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.582, "high": 0.587, "low": 0.582, "close": 0.585, "volume": 158603.1, "close_time": 1767967199999, "quote_volume": 92682.8233, "trades": 285, "taker_buy_base": 65926.1, "taker_buy_quote": 38552.3446 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.585, "high": 0.585, "low": 0.579, "close": 0.581, "volume": 155272.2, "close_time": 1767970799999, "quote_volume": 90332.1444, "trades": 336, "taker_buy_base": 83729.3, "taker_buy_quote": 48736.9232 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.582, "high": 0.598, "low": 0.578, "close": 0.591, "volume": 503900.7, "close_time": 1767974399999, "quote_volume": 297487.2805, "trades": 1188, "taker_buy_base": 230370.0, "taker_buy_quote": 136225.3987 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.592, "high": 0.598, "low": 0.592, "close": 0.596, "volume": 234880.2, "close_time": 1767977999999, "quote_volume": 139751.8757, "trades": 567, "taker_buy_base": 72099.6, "taker_buy_quote": 42955.6492 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.596, "high": 0.596, "low": 0.59, "close": 0.594, "volume": 236887.2, "close_time": 1767981599999, "quote_volume": 140380.4182, "trades": 482, "taker_buy_base": 138133.4, "taker_buy_quote": 81792.993 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.594, "high": 0.594, "low": 0.584, "close": 0.589, "volume": 340948.6, "close_time": 1767985199999, "quote_volume": 200633.8909, "trades": 530, "taker_buy_base": 207462.9, "taker_buy_quote": 122091.8303 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.588, "high": 0.588, "low": 0.582, "close": 0.583, "volume": 318158.5, "close_time": 1767988799999, "quote_volume": 185674.4976, "trades": 588, "taker_buy_base": 169635.9, "taker_buy_quote": 99026.459 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.583, "high": 0.585, "low": 0.582, "close": 0.583, "volume": 155275.5, "close_time": 1767992399999, "quote_volume": 90659.7586, "trades": 237, "taker_buy_base": 57359.1, "taker_buy_quote": 33472.2386 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.584, "volume": 156671.9, "close_time": 1767995999999, "quote_volume": 91309.7857, "trades": 216, "taker_buy_base": 73520.0, "taker_buy_quote": 42876.989 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.584, "high": 0.586, "low": 0.583, "close": 0.585, "volume": 81516.8, "close_time": 1767999599999, "quote_volume": 47600.9175, "trades": 148, "taker_buy_base": 38801.3, "taker_buy_quote": 22659.685 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.585, "high": 0.585, "low": 0.583, "close": 0.583, "volume": 76854.7, "close_time": 1768003199999, "quote_volume": 44875.4859, "trades": 175, "taker_buy_base": 43988.4, "taker_buy_quote": 25669.7236 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.581, "volume": 135183.8, "close_time": 1768006799999, "quote_volume": 78707.243, "trades": 288, "taker_buy_base": 97845.1, "taker_buy_quote": 56975.5388 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.581, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 56846.3, "close_time": 1768010399999, "quote_volume": 33086.0244, "trades": 126, "taker_buy_base": 25097.4, "taker_buy_quote": 14615.8708 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.583, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 68397.9, "close_time": 1768013999999, "quote_volume": 39788.4157, "trades": 162, "taker_buy_base": 39105.4, "taker_buy_quote": 22757.0247 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.582, "high": 0.583, "low": 0.581, "close": 0.583, "volume": 51715.8, "close_time": 1768017599999, "quote_volume": 30093.4591, "trades": 102, "taker_buy_base": 20365.6, "taker_buy_quote": 11847.3722 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.582, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 122477.2, "close_time": 1768021199999, "quote_volume": 71065.1019, "trades": 273, "taker_buy_base": 75417.1, "taker_buy_quote": 43759.8293 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.58, "high": 0.58, "low": 0.579, "close": 0.58, "volume": 29932.6, "close_time": 1768024799999, "quote_volume": 17360.2344, "trades": 76, "taker_buy_base": 13413.7, "taker_buy_quote": 7779.946 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 42053.4, "close_time": 1768028399999, "quote_volume": 24348.0916, "trades": 100, "taker_buy_base": 18906.5, "taker_buy_quote": 10942.7373 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.579, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 29382.8, "close_time": 1768031999999, "quote_volume": 17048.4297, "trades": 76, "taker_buy_base": 17916.3, "taker_buy_quote": 10392.5374 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.58, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 92891.7, "close_time": 1768035599999, "quote_volume": 53838.1116, "trades": 168, "taker_buy_base": 43952.2, "taker_buy_quote": 25488.2822 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.58, "high": 0.581, "low": 0.579, "close": 0.58, "volume": 42718.0, "close_time": 1768039199999, "quote_volume": 24771.5732, "trades": 54, "taker_buy_base": 18450.1, "taker_buy_quote": 10701.8262 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.579, "high": 0.581, "low": 0.579, "close": 0.581, "volume": 15690.1, "close_time": 1768042799999, "quote_volume": 9107.6043, "trades": 34, "taker_buy_base": 11384.2, "taker_buy_quote": 6606.3172 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.58, "high": 0.581, "low": 0.579, "close": 0.581, "volume": 16087.0, "close_time": 1768046399999, "quote_volume": 9331.4836, "trades": 44, "taker_buy_base": 9707.2, "taker_buy_quote": 5632.2268 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.582, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 140666.2, "close_time": 1768049999999, "quote_volume": 81873.6425, "trades": 258, "taker_buy_base": 37052.5, "taker_buy_quote": 21583.7491 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.583, "high": 0.583, "low": 0.581, "close": 0.581, "volume": 28283.7, "close_time": 1768053599999, "quote_volume": 16485.4986, "trades": 58, "taker_buy_base": 12676.3, "taker_buy_quote": 7389.3939 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.581, "high": 0.582, "low": 0.58, "close": 0.58, "volume": 90583.0, "close_time": 1768057199999, "quote_volume": 52605.9503, "trades": 125, "taker_buy_base": 59409.8, "taker_buy_quote": 34505.0945 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.58, "high": 0.581, "low": 0.579, "close": 0.58, "volume": 67168.0, "close_time": 1768060799999, "quote_volume": 38929.3523, "trades": 125, "taker_buy_base": 43636.3, "taker_buy_quote": 25287.3953 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.58, "high": 0.58, "low": 0.578, "close": 0.579, "volume": 114269.8, "close_time": 1768064399999, "quote_volume": 66203.9617, "trades": 198, "taker_buy_base": 61882.4, "taker_buy_quote": 35859.152 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.579, "high": 0.58, "low": 0.575, "close": 0.576, "volume": 198049.5, "close_time": 1768067999999, "quote_volume": 114322.627, "trades": 360, "taker_buy_base": 125953.7, "taker_buy_quote": 72656.9075 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.575, "high": 0.577, "low": 0.573, "close": 0.575, "volume": 194399.6, "close_time": 1768071599999, "quote_volume": 111870.6619, "trades": 380, "taker_buy_base": 103946.5, "taker_buy_quote": 59828.999 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.575, "high": 0.577, "low": 0.574, "close": 0.574, "volume": 140864.2, "close_time": 1768075199999, "quote_volume": 81072.7898, "trades": 199, "taker_buy_base": 22600.9, "taker_buy_quote": 13016.9957 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.575, "high": 0.575, "low": 0.574, "close": 0.574, "volume": 35741.4, "close_time": 1768078799999, "quote_volume": 20529.1022, "trades": 74, "taker_buy_base": 23834.8, "taker_buy_quote": 13694.7138 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.573, "high": 0.574, "low": 0.571, "close": 0.571, "volume": 144100.0, "close_time": 1768082399999, "quote_volume": 82453.8827, "trades": 278, "taker_buy_base": 113426.4, "taker_buy_quote": 64908.0941 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.571, "high": 0.571, "low": 0.567, "close": 0.568, "volume": 193703.2, "close_time": 1768085999999, "quote_volume": 110384.7825, "trades": 417, "taker_buy_base": 122516.6, "taker_buy_quote": 69832.9904 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.568, "high": 0.57, "low": 0.568, "close": 0.57, "volume": 66319.1, "close_time": 1768089599999, "quote_volume": 37764.9855, "trades": 153, "taker_buy_base": 27397.0, "taker_buy_quote": 15597.8414 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.57, "high": 0.57, "low": 0.569, "close": 0.57, "volume": 28348.0, "close_time": 1768093199999, "quote_volume": 16152.0267, "trades": 51, "taker_buy_base": 16794.8, "taker_buy_quote": 9567.4811 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.57, "high": 0.57, "low": 0.569, "close": 0.57, "volume": 43315.7, "close_time": 1768096799999, "quote_volume": 24679.0452, "trades": 107, "taker_buy_base": 22101.1, "taker_buy_quote": 12592.8403 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.57, "high": 0.571, "low": 0.569, "close": 0.569, "volume": 43400.9, "close_time": 1768100399999, "quote_volume": 24740.7548, "trades": 87, "taker_buy_base": 10146.1, "taker_buy_quote": 5786.2198 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.569, "high": 0.57, "low": 0.569, "close": 0.57, "volume": 32803.3, "close_time": 1768103999999, "quote_volume": 18697.8593, "trades": 52, "taker_buy_base": 13760.9, "taker_buy_quote": 7843.713 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.57, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 107917.1, "close_time": 1768107599999, "quote_volume": 61542.302, "trades": 228, "taker_buy_base": 68899.2, "taker_buy_quote": 39296.3728 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.57, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 46217.3, "close_time": 1768111199999, "quote_volume": 26378.9352, "trades": 66, "taker_buy_base": 22761.2, "taker_buy_quote": 12999.3375 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.571, "high": 0.572, "low": 0.569, "close": 0.571, "volume": 104523.3, "close_time": 1768114799999, "quote_volume": 59671.2653, "trades": 189, "taker_buy_base": 16584.3, "taker_buy_quote": 9464.3921 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.572, "high": 0.572, "low": 0.571, "close": 0.572, "volume": 36332.9, "close_time": 1768118399999, "quote_volume": 20774.5362, "trades": 57, "taker_buy_base": 20338.3, "taker_buy_quote": 11625.625 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.572, "high": 0.573, "low": 0.571, "close": 0.573, "volume": 47461.1, "close_time": 1768121999999, "quote_volume": 27159.2152, "trades": 56, "taker_buy_base": 33314.4, "taker_buy_quote": 19062.8505 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.573, "high": 0.574, "low": 0.572, "close": 0.573, "volume": 39350.9, "close_time": 1768125599999, "quote_volume": 22546.357, "trades": 64, "taker_buy_base": 18317.9, "taker_buy_quote": 10496.4214 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.572, "high": 0.573, "low": 0.572, "close": 0.572, "volume": 34078.6, "close_time": 1768129199999, "quote_volume": 19496.5774, "trades": 34, "taker_buy_base": 24003.8, "taker_buy_quote": 13733.7918 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.572, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 19302.9, "close_time": 1768132799999, "quote_volume": 11037.8532, "trades": 36, "taker_buy_base": 10725.4, "taker_buy_quote": 6132.4405 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.571, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 107167.4, "close_time": 1768136399999, "quote_volume": 61598.3755, "trades": 167, "taker_buy_base": 34216.0, "taker_buy_quote": 19670.2361 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.576, "high": 0.576, "low": 0.574, "close": 0.574, "volume": 26095.6, "close_time": 1768139999999, "quote_volume": 15001.0219, "trades": 35, "taker_buy_base": 11037.9, "taker_buy_quote": 6341.4198 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.574, "high": 0.578, "low": 0.574, "close": 0.577, "volume": 63193.0, "close_time": 1768143599999, "quote_volume": 36418.6885, "trades": 100, "taker_buy_base": 36927.5, "taker_buy_quote": 21271.8745 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.578, "high": 0.578, "low": 0.569, "close": 0.572, "volume": 318514.0, "close_time": 1768147199999, "quote_volume": 182528.0731, "trades": 506, "taker_buy_base": 183186.2, "taker_buy_quote": 104954.7355 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.573, "high": 0.579, "low": 0.572, "close": 0.576, "volume": 309513.5, "close_time": 1768150799999, "quote_volume": 178367.8922, "trades": 411, "taker_buy_base": 84040.6, "taker_buy_quote": 48394.0765 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.576, "high": 0.577, "low": 0.574, "close": 0.577, "volume": 90912.4, "close_time": 1768154399999, "quote_volume": 52356.2657, "trades": 100, "taker_buy_base": 60826.0, "taker_buy_quote": 35026.5815 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.576, "high": 0.576, "low": 0.574, "close": 0.574, "volume": 60721.5, "close_time": 1768157999999, "quote_volume": 34910.3404, "trades": 87, "taker_buy_base": 19699.7, "taker_buy_quote": 11335.7027 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.574, "high": 0.575, "low": 0.572, "close": 0.573, "volume": 101018.8, "close_time": 1768161599999, "quote_volume": 57983.2756, "trades": 131, "taker_buy_base": 60641.3, "taker_buy_quote": 34807.0392 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.572, "high": 0.572, "low": 0.566, "close": 0.569, "volume": 356252.2, "close_time": 1768165199999, "quote_volume": 202665.7206, "trades": 578, "taker_buy_base": 217354.8, "taker_buy_quote": 123640.9085 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.568, "high": 0.57, "low": 0.566, "close": 0.57, "volume": 102802.3, "close_time": 1768168799999, "quote_volume": 58381.6965, "trades": 231, "taker_buy_base": 48015.5, "taker_buy_quote": 27269.4877 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.569, "high": 0.569, "low": 0.565, "close": 0.566, "volume": 124610.4, "close_time": 1768172399999, "quote_volume": 70679.2779, "trades": 198, "taker_buy_base": 68546.8, "taker_buy_quote": 38867.3217 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.566, "high": 0.572, "low": 0.563, "close": 0.571, "volume": 230176.5, "close_time": 1768175999999, "quote_volume": 130816.1795, "trades": 274, "taker_buy_base": 96397.0, "taker_buy_quote": 54788.4305 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.571, "high": 0.572, "low": 0.567, "close": 0.571, "volume": 273674.7, "close_time": 1768179599999, "quote_volume": 156001.4214, "trades": 301, "taker_buy_base": 135552.4, "taker_buy_quote": 77211.6032 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.572, "high": 0.576, "low": 0.571, "close": 0.574, "volume": 309832.3, "close_time": 1768183199999, "quote_volume": 177792.4566, "trades": 370, "taker_buy_base": 138709.7, "taker_buy_quote": 79611.3541 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.575, "high": 0.585, "low": 0.575, "close": 0.584, "volume": 423701.7, "close_time": 1768186799999, "quote_volume": 245657.0645, "trades": 694, "taker_buy_base": 166418.7, "taker_buy_quote": 96482.5979 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.584, "high": 0.587, "low": 0.581, "close": 0.581, "volume": 238766.7, "close_time": 1768190399999, "quote_volume": 139557.6094, "trades": 322, "taker_buy_base": 145212.5, "taker_buy_quote": 84855.6249 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.582, "high": 0.586, "low": 0.582, "close": 0.586, "volume": 186893.2, "close_time": 1768193999999, "quote_volume": 109082.2201, "trades": 259, "taker_buy_base": 51628.3, "taker_buy_quote": 30155.3142 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.585, "high": 0.589, "low": 0.584, "close": 0.587, "volume": 236600.1, "close_time": 1768197599999, "quote_volume": 138844.8046, "trades": 292, "taker_buy_base": 118156.6, "taker_buy_quote": 69307.2619 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.587, "high": 0.588, "low": 0.584, "close": 0.585, "volume": 86238.6, "close_time": 1768201199999, "quote_volume": 50566.283, "trades": 119, "taker_buy_base": 46429.2, "taker_buy_quote": 27220.0039 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.586, "high": 0.588, "low": 0.578, "close": 0.579, "volume": 289071.1, "close_time": 1768204799999, "quote_volume": 168201.2594, "trades": 534, "taker_buy_base": 200727.6, "taker_buy_quote": 116737.562 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.579, "high": 0.58, "low": 0.57, "close": 0.574, "volume": 293148.3, "close_time": 1768208399999, "quote_volume": 168414.1273, "trades": 756, "taker_buy_base": 175728.2, "taker_buy_quote": 101080.0184 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.573, "high": 0.574, "low": 0.571, "close": 0.572, "volume": 115505.4, "close_time": 1768211999999, "quote_volume": 66141.8237, "trades": 283, "taker_buy_base": 77711.5, "taker_buy_quote": 44510.9838 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.572, "high": 0.573, "low": 0.569, "close": 0.57, "volume": 152316.6, "close_time": 1768215599999, "quote_volume": 86981.7941, "trades": 353, "taker_buy_base": 71798.9, "taker_buy_quote": 41004.579 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.57, "high": 0.575, "low": 0.57, "close": 0.574, "volume": 98860.6, "close_time": 1768219199999, "quote_volume": 56625.5846, "trades": 214, "taker_buy_base": 20163.9, "taker_buy_quote": 11554.5278 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.574, "high": 0.575, "low": 0.572, "close": 0.574, "volume": 68153.1, "close_time": 1768222799999, "quote_volume": 39102.7996, "trades": 140, "taker_buy_base": 24503.5, "taker_buy_quote": 14068.1719 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.574, "high": 0.574, "low": 0.57, "close": 0.571, "volume": 110557.8, "close_time": 1768226399999, "quote_volume": 63219.661, "trades": 283, "taker_buy_base": 83758.8, "taker_buy_quote": 47898.7604 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.571, "high": 0.575, "low": 0.565, "close": 0.575, "volume": 321134.5, "close_time": 1768229999999, "quote_volume": 183092.3084, "trades": 748, "taker_buy_base": 134682.6, "taker_buy_quote": 76702.7438 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.575, "high": 0.587, "low": 0.573, "close": 0.586, "volume": 709833.7, "close_time": 1768233599999, "quote_volume": 411751.6831, "trades": 1908, "taker_buy_base": 244615.6, "taker_buy_quote": 142037.8843 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.586, "high": 0.606, "low": 0.586, "close": 0.597, "volume": 1433973.4, "close_time": 1768237199999, "quote_volume": 854664.567, "trades": 3730, "taker_buy_base": 718524.5, "taker_buy_quote": 428494.5042 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.597, "high": 0.601, "low": 0.586, "close": 0.589, "volume": 694534.3, "close_time": 1768240799999, "quote_volume": 411410.5292, "trades": 1580, "taker_buy_base": 388118.7, "taker_buy_quote": 229873.7695 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.59, "high": 0.593, "low": 0.587, "close": 0.59, "volume": 344825.0, "close_time": 1768244399999, "quote_volume": 203287.5297, "trades": 742, "taker_buy_base": 175578.4, "taker_buy_quote": 103467.6803 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.59, "high": 0.591, "low": 0.587, "close": 0.591, "volume": 90209.9, "close_time": 1768247999999, "quote_volume": 53161.3334, "trades": 211, "taker_buy_base": 35837.0, "taker_buy_quote": 21135.6418 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.591, "high": 0.593, "low": 0.584, "close": 0.585, "volume": 391355.6, "close_time": 1768251599999, "quote_volume": 230440.6759, "trades": 774, "taker_buy_base": 230603.7, "taker_buy_quote": 135625.1961 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.585, "high": 0.585, "low": 0.578, "close": 0.58, "volume": 326144.4, "close_time": 1768255199999, "quote_volume": 189927.2145, "trades": 843, "taker_buy_base": 208591.5, "taker_buy_quote": 121545.1472 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.581, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 132022.3, "close_time": 1768258799999, "quote_volume": 76816.8064, "trades": 336, "taker_buy_base": 68672.8, "taker_buy_quote": 39952.1541 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.581, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 70682.7, "close_time": 1768262399999, "quote_volume": 41056.8497, "trades": 174, "taker_buy_base": 46241.0, "taker_buy_quote": 26871.1333 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.581, "high": 0.583, "low": 0.58, "close": 0.582, "volume": 109541.2, "close_time": 1768265999999, "quote_volume": 63712.1768, "trades": 287, "taker_buy_base": 45868.4, "taker_buy_quote": 26688.2851 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.583, "high": 0.59, "low": 0.582, "close": 0.588, "volume": 340225.2, "close_time": 1768269599999, "quote_volume": 199401.6271, "trades": 689, "taker_buy_base": 99705.7, "taker_buy_quote": 58461.837 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.588, "high": 0.594, "low": 0.588, "close": 0.591, "volume": 586794.1, "close_time": 1768273199999, "quote_volume": 346509.0759, "trades": 1173, "taker_buy_base": 227685.8, "taker_buy_quote": 134515.9926 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.591, "high": 0.593, "low": 0.588, "close": 0.591, "volume": 301246.1, "close_time": 1768276799999, "quote_volume": 178022.6601, "trades": 616, "taker_buy_base": 223212.7, "taker_buy_quote": 131914.2174 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.591, "high": 0.593, "low": 0.59, "close": 0.592, "volume": 217856.0, "close_time": 1768280399999, "quote_volume": 128846.4798, "trades": 433, "taker_buy_base": 71935.4, "taker_buy_quote": 42581.0538 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.593, "high": 0.599, "low": 0.593, "close": 0.598, "volume": 488200.5, "close_time": 1768283999999, "quote_volume": 291179.7366, "trades": 874, "taker_buy_base": 194024.2, "taker_buy_quote": 115800.4273 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.599, "high": 0.604, "low": 0.596, "close": 0.599, "volume": 610577.0, "close_time": 1768287599999, "quote_volume": 366013.3945, "trades": 1136, "taker_buy_base": 279945.1, "taker_buy_quote": 167895.4143 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.598, "high": 0.599, "low": 0.594, "close": 0.596, "volume": 356382.1, "close_time": 1768291199999, "quote_volume": 212541.128, "trades": 660, "taker_buy_base": 263619.4, "taker_buy_quote": 157287.1745 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.596, "high": 0.602, "low": 0.596, "close": 0.6, "volume": 690185.8, "close_time": 1768294799999, "quote_volume": 413025.1165, "trades": 1192, "taker_buy_base": 264629.9, "taker_buy_quote": 158550.4324 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.6, "high": 0.604, "low": 0.6, "close": 0.602, "volume": 251928.0, "close_time": 1768298399999, "quote_volume": 151580.3771, "trades": 527, "taker_buy_base": 120760.8, "taker_buy_quote": 72678.9625 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.602, "high": 0.604, "low": 0.6, "close": 0.601, "volume": 236856.4, "close_time": 1768301999999, "quote_volume": 142655.7314, "trades": 434, "taker_buy_base": 105328.2, "taker_buy_quote": 63444.6428 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.601, "high": 0.602, "low": 0.598, "close": 0.598, "volume": 282975.0, "close_time": 1768305599999, "quote_volume": 169878.2609, "trades": 555, "taker_buy_base": 159535.8, "taker_buy_quote": 95797.7354 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.598, "high": 0.603, "low": 0.597, "close": 0.602, "volume": 343030.4, "close_time": 1768309199999, "quote_volume": 205628.901, "trades": 587, "taker_buy_base": 173045.3, "taker_buy_quote": 103670.2348 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.602, "high": 0.606, "low": 0.6, "close": 0.601, "volume": 400069.4, "close_time": 1768312799999, "quote_volume": 240920.5631, "trades": 827, "taker_buy_base": 189988.0, "taker_buy_quote": 114420.1204 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.601, "high": 0.607, "low": 0.599, "close": 0.604, "volume": 264114.1, "close_time": 1768316399999, "quote_volume": 159517.1573, "trades": 586, "taker_buy_base": 159241.5, "taker_buy_quote": 96153.2902 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.603, "high": 0.611, "low": 0.601, "close": 0.609, "volume": 577156.2, "close_time": 1768319999999, "quote_volume": 349802.0311, "trades": 1200, "taker_buy_base": 288126.7, "taker_buy_quote": 174694.6012 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.611, "high": 0.619, "low": 0.608, "close": 0.616, "volume": 930529.2, "close_time": 1768323599999, "quote_volume": 571040.4329, "trades": 1920, "taker_buy_base": 423186.2, "taker_buy_quote": 259338.5451 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.615, "high": 0.619, "low": 0.615, "close": 0.616, "volume": 533852.1, "close_time": 1768327199999, "quote_volume": 329194.0297, "trades": 1107, "taker_buy_base": 287554.1, "taker_buy_quote": 177314.6377 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.615, "high": 0.619, "low": 0.615, "close": 0.617, "volume": 149680.9, "close_time": 1768330799999, "quote_volume": 92401.1588, "trades": 352, "taker_buy_base": 86557.3, "taker_buy_quote": 53433.437 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.618, "high": 0.623, "low": 0.615, "close": 0.621, "volume": 281400.7, "close_time": 1768334399999, "quote_volume": 174381.3281, "trades": 574, "taker_buy_base": 118083.6, "taker_buy_quote": 73210.8725 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.621, "high": 0.623, "low": 0.616, "close": 0.62, "volume": 353057.1, "close_time": 1768337999999, "quote_volume": 218704.1094, "trades": 674, "taker_buy_base": 220574.0, "taker_buy_quote": 136602.8476 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.619, "high": 0.621, "low": 0.618, "close": 0.62, "volume": 210937.7, "close_time": 1768341599999, "quote_volume": 130731.3932, "trades": 450, "taker_buy_base": 128405.8, "taker_buy_quote": 79609.1483 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.62, "high": 0.636, "low": 0.619, "close": 0.633, "volume": 461860.2, "close_time": 1768345199999, "quote_volume": 290753.1162, "trades": 885, "taker_buy_base": 207723.5, "taker_buy_quote": 130885.0878 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.636, "high": 0.637, "low": 0.628, "close": 0.63, "volume": 364983.9, "close_time": 1768348799999, "quote_volume": 230915.2985, "trades": 761, "taker_buy_base": 231020.9, "taker_buy_quote": 146117.0066 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.631, "high": 0.636, "low": 0.631, "close": 0.634, "volume": 420296.0, "close_time": 1768352399999, "quote_volume": 266271.5079, "trades": 936, "taker_buy_base": 149049.7, "taker_buy_quote": 94493.4995 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.634, "high": 0.635, "low": 0.631, "close": 0.632, "volume": 120769.2, "close_time": 1768355999999, "quote_volume": 76494.6413, "trades": 242, "taker_buy_base": 89848.2, "taker_buy_quote": 56905.0397 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.632, "high": 0.635, "low": 0.631, "close": 0.631, "volume": 82676.5, "close_time": 1768359599999, "quote_volume": 52311.861, "trades": 157, "taker_buy_base": 50045.9, "taker_buy_quote": 31663.1659 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.631, "high": 0.633, "low": 0.629, "close": 0.633, "volume": 154291.4, "close_time": 1768363199999, "quote_volume": 97386.7856, "trades": 302, "taker_buy_base": 110419.5, "taker_buy_quote": 69709.8556 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.633, "high": 0.634, "low": 0.63, "close": 0.632, "volume": 175869.0, "close_time": 1768366799999, "quote_volume": 111241.0064, "trades": 348, "taker_buy_base": 45765.8, "taker_buy_quote": 28915.3746 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.631, "high": 0.631, "low": 0.629, "close": 0.63, "volume": 207659.7, "close_time": 1768370399999, "quote_volume": 130845.5841, "trades": 458, "taker_buy_base": 121650.3, "taker_buy_quote": 76651.6779 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.629, "high": 0.629, "low": 0.626, "close": 0.629, "volume": 148937.7, "close_time": 1768373999999, "quote_volume": 93470.6313, "trades": 375, "taker_buy_base": 104310.5, "taker_buy_quote": 65478.6524 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.629, "high": 0.637, "low": 0.628, "close": 0.635, "volume": 481808.1, "close_time": 1768377599999, "quote_volume": 305325.4407, "trades": 1017, "taker_buy_base": 135902.8, "taker_buy_quote": 86132.6227 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.635, "high": 0.641, "low": 0.635, "close": 0.637, "volume": 323320.6, "close_time": 1768381199999, "quote_volume": 206252.8868, "trades": 807, "taker_buy_base": 135827.8, "taker_buy_quote": 86653.001 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.637, "high": 0.643, "low": 0.637, "close": 0.643, "volume": 129326.2, "close_time": 1768384799999, "quote_volume": 82914.797, "trades": 295, "taker_buy_base": 82826.4, "taker_buy_quote": 53107.6134 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.642, "high": 0.646, "low": 0.64, "close": 0.643, "volume": 195328.9, "close_time": 1768388399999, "quote_volume": 125518.8515, "trades": 548, "taker_buy_base": 88916.2, "taker_buy_quote": 57173.9761 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.642, "high": 0.651, "low": 0.64, "close": 0.643, "volume": 571458.6, "close_time": 1768391999999, "quote_volume": 369146.7788, "trades": 1295, "taker_buy_base": 241772.0, "taker_buy_quote": 156211.5233 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.645, "high": 0.656, "low": 0.645, "close": 0.654, "volume": 447087.0, "close_time": 1768395599999, "quote_volume": 290583.6464, "trades": 1189, "taker_buy_base": 192403.9, "taker_buy_quote": 125061.984 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.654, "high": 0.657, "low": 0.651, "close": 0.655, "volume": 344556.5, "close_time": 1768399199999, "quote_volume": 225199.832, "trades": 827, "taker_buy_base": 184935.7, "taker_buy_quote": 120880.275 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.653, "high": 0.669, "low": 0.653, "close": 0.663, "volume": 716399.5, "close_time": 1768402799999, "quote_volume": 473360.8937, "trades": 1795, "taker_buy_base": 361223.3, "taker_buy_quote": 238441.4567 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.662, "high": 0.68, "low": 0.66, "close": 0.67, "volume": 1251870.4, "close_time": 1768406399999, "quote_volume": 839638.0462, "trades": 2999, "taker_buy_base": 599528.4, "taker_buy_quote": 402447.7759 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.671, "high": 0.681, "low": 0.67, "close": 0.672, "volume": 937527.3, "close_time": 1768409999999, "quote_volume": 633621.3872, "trades": 1779, "taker_buy_base": 477646.9, "taker_buy_quote": 322734.5795 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.673, "high": 0.676, "low": 0.662, "close": 0.664, "volume": 722904.0, "close_time": 1768413599999, "quote_volume": 482933.481, "trades": 1778, "taker_buy_base": 381244.1, "taker_buy_quote": 254621.6224 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.664, "high": 0.669, "low": 0.657, "close": 0.662, "volume": 626206.2, "close_time": 1768417199999, "quote_volume": 414041.8263, "trades": 1272, "taker_buy_base": 314207.2, "taker_buy_quote": 207678.9352 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.662, "high": 0.675, "low": 0.66, "close": 0.67, "volume": 533461.3, "close_time": 1768420799999, "quote_volume": 356039.3044, "trades": 1048, "taker_buy_base": 234100.3, "taker_buy_quote": 156096.6643 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.671, "high": 0.676, "low": 0.667, "close": 0.669, "volume": 433833.2, "close_time": 1768424399999, "quote_volume": 290973.5428, "trades": 805, "taker_buy_base": 261995.2, "taker_buy_quote": 175727.6616 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.669, "high": 0.672, "low": 0.667, "close": 0.67, "volume": 194443.6, "close_time": 1768427999999, "quote_volume": 130184.2944, "trades": 347, "taker_buy_base": 91293.0, "taker_buy_quote": 61128.1526 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.671, "high": 0.676, "low": 0.669, "close": 0.671, "volume": 409410.2, "close_time": 1768431599999, "quote_volume": 275406.568, "trades": 878, "taker_buy_base": 179168.4, "taker_buy_quote": 120494.9715 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.671, "high": 0.675, "low": 0.669, "close": 0.669, "volume": 179677.7, "close_time": 1768435199999, "quote_volume": 120688.1534, "trades": 342, "taker_buy_base": 99985.0, "taker_buy_quote": 67156.8144 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.67, "high": 0.672, "low": 0.667, "close": 0.67, "volume": 236794.8, "close_time": 1768438799999, "quote_volume": 158292.1836, "trades": 470, "taker_buy_base": 108073.8, "taker_buy_quote": 72229.8245 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.67, "high": 0.675, "low": 0.67, "close": 0.672, "volume": 384774.3, "close_time": 1768442399999, "quote_volume": 258761.3825, "trades": 862, "taker_buy_base": 156150.2, "taker_buy_quote": 105042.4339 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.672, "high": 0.673, "low": 0.667, "close": 0.669, "volume": 305739.1, "close_time": 1768445999999, "quote_volume": 204596.2926, "trades": 618, "taker_buy_base": 187732.5, "taker_buy_quote": 125630.3748 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.669, "high": 0.672, "low": 0.66, "close": 0.663, "volume": 721306.6, "close_time": 1768449599999, "quote_volume": 479811.8528, "trades": 1460, "taker_buy_base": 336230.7, "taker_buy_quote": 223619.6177 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.662, "high": 0.672, "low": 0.661, "close": 0.669, "volume": 350903.1, "close_time": 1768453199999, "quote_volume": 233992.2914, "trades": 838, "taker_buy_base": 151373.8, "taker_buy_quote": 100978.2223 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.668, "high": 0.68, "low": 0.667, "close": 0.676, "volume": 507487.0, "close_time": 1768456799999, "quote_volume": 342047.1105, "trades": 1185, "taker_buy_base": 200352.2, "taker_buy_quote": 135068.4296 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.676, "high": 0.684, "low": 0.67, "close": 0.681, "volume": 1088261.6, "close_time": 1768460399999, "quote_volume": 735673.747, "trades": 2113, "taker_buy_base": 532365.4, "taker_buy_quote": 359465.3269 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.681, "high": 0.681, "low": 0.671, "close": 0.678, "volume": 918231.8, "close_time": 1768463999999, "quote_volume": 620083.5663, "trades": 1825, "taker_buy_base": 533711.0, "taker_buy_quote": 360320.5222 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.677, "high": 0.681, "low": 0.675, "close": 0.68, "volume": 313931.1, "close_time": 1768467599999, "quote_volume": 212877.5929, "trades": 695, "taker_buy_base": 143849.8, "taker_buy_quote": 97531.5761 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.68, "high": 0.68, "low": 0.672, "close": 0.678, "volume": 349643.5, "close_time": 1768471199999, "quote_volume": 236278.468, "trades": 838, "taker_buy_base": 206405.5, "taker_buy_quote": 139479.1194 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.678, "high": 0.679, "low": 0.676, "close": 0.678, "volume": 184655.0, "close_time": 1768474799999, "quote_volume": 125174.0499, "trades": 386, "taker_buy_base": 77886.3, "taker_buy_quote": 52798.8995 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.678, "high": 0.68, "low": 0.672, "close": 0.672, "volume": 383295.7, "close_time": 1768478399999, "quote_volume": 258995.2754, "trades": 817, "taker_buy_base": 205555.8, "taker_buy_quote": 138818.9387 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.673, "high": 0.682, "low": 0.673, "close": 0.682, "volume": 291201.5, "close_time": 1768481999999, "quote_volume": 197276.6556, "trades": 681, "taker_buy_base": 108629.5, "taker_buy_quote": 73568.0289 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.682, "high": 0.685, "low": 0.679, "close": 0.679, "volume": 415784.7, "close_time": 1768485599999, "quote_volume": 283516.5588, "trades": 915, "taker_buy_base": 245678.2, "taker_buy_quote": 167503.8933 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.679, "high": 0.681, "low": 0.671, "close": 0.675, "volume": 340772.5, "close_time": 1768489199999, "quote_volume": 230725.619, "trades": 623, "taker_buy_base": 144530.3, "taker_buy_quote": 97885.2188 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.675, "high": 0.678, "low": 0.662, "close": 0.672, "volume": 715220.4, "close_time": 1768492799999, "quote_volume": 478862.0487, "trades": 1689, "taker_buy_base": 395521.8, "taker_buy_quote": 264836.3149 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.673, "high": 0.676, "low": 0.666, "close": 0.676, "volume": 446892.3, "close_time": 1768496399999, "quote_volume": 299633.0816, "trades": 900, "taker_buy_base": 160515.4, "taker_buy_quote": 107534.0532 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.676, "high": 0.681, "low": 0.672, "close": 0.673, "volume": 515293.4, "close_time": 1768499999999, "quote_volume": 348387.5104, "trades": 1245, "taker_buy_base": 244209.8, "taker_buy_quote": 165092.6574 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.673, "high": 0.675, "low": 0.664, "close": 0.666, "volume": 426304.6, "close_time": 1768503599999, "quote_volume": 285132.4454, "trades": 755, "taker_buy_base": 254967.9, "taker_buy_quote": 170635.0107 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.666, "high": 0.67, "low": 0.663, "close": 0.669, "volume": 270194.6, "close_time": 1768507199999, "quote_volume": 180044.4253, "trades": 540, "taker_buy_base": 102648.5, "taker_buy_quote": 68359.7227 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.669, "high": 0.669, "low": 0.661, "close": 0.663, "volume": 257597.6, "close_time": 1768510799999, "quote_volume": 171307.589, "trades": 514, "taker_buy_base": 157889.8, "taker_buy_quote": 104955.011 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.663, "high": 0.667, "low": 0.663, "close": 0.667, "volume": 127901.4, "close_time": 1768514399999, "quote_volume": 85014.5123, "trades": 241, "taker_buy_base": 60428.0, "taker_buy_quote": 40162.9235 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.667, "high": 0.671, "low": 0.667, "close": 0.67, "volume": 73656.8, "close_time": 1768517999999, "quote_volume": 49278.2048, "trades": 133, "taker_buy_base": 23611.4, "taker_buy_quote": 15792.8813 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.67, "high": 0.676, "low": 0.668, "close": 0.674, "volume": 266718.6, "close_time": 1768521599999, "quote_volume": 179232.9139, "trades": 573, "taker_buy_base": 78211.3, "taker_buy_quote": 52596.1296 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.675, "high": 0.682, "low": 0.673, "close": 0.678, "volume": 489407.4, "close_time": 1768525199999, "quote_volume": 331686.9659, "trades": 1284, "taker_buy_base": 220238.4, "taker_buy_quote": 149196.425 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.678, "high": 0.68, "low": 0.675, "close": 0.677, "volume": 224436.8, "close_time": 1768528799999, "quote_volume": 152119.944, "trades": 456, "taker_buy_base": 152794.5, "taker_buy_quote": 103577.7078 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.676, "high": 0.676, "low": 0.671, "close": 0.673, "volume": 304828.6, "close_time": 1768532399999, "quote_volume": 205194.4673, "trades": 668, "taker_buy_base": 195897.2, "taker_buy_quote": 131914.5635 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.673, "high": 0.673, "low": 0.667, "close": 0.667, "volume": 353077.6, "close_time": 1768535999999, "quote_volume": 236611.2397, "trades": 773, "taker_buy_base": 176846.6, "taker_buy_quote": 118564.3827 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.667, "high": 0.675, "low": 0.663, "close": 0.663, "volume": 603045.2, "close_time": 1768539599999, "quote_volume": 403358.2102, "trades": 996, "taker_buy_base": 295467.1, "taker_buy_quote": 197639.0312 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.664, "high": 0.671, "low": 0.663, "close": 0.67, "volume": 289274.8, "close_time": 1768543199999, "quote_volume": 192953.1935, "trades": 567, "taker_buy_base": 99247.3, "taker_buy_quote": 66159.8526 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.669, "high": 0.672, "low": 0.668, "close": 0.672, "volume": 73889.2, "close_time": 1768546799999, "quote_volume": 49484.9005, "trades": 156, "taker_buy_base": 40148.1, "taker_buy_quote": 26894.404 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.671, "high": 0.672, "low": 0.669, "close": 0.671, "volume": 39373.6, "close_time": 1768550399999, "quote_volume": 26406.5791, "trades": 119, "taker_buy_base": 19349.7, "taker_buy_quote": 12975.2144 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.671, "high": 0.68, "low": 0.671, "close": 0.674, "volume": 389938.6, "close_time": 1768553999999, "quote_volume": 263486.3101, "trades": 839, "taker_buy_base": 218070.9, "taker_buy_quote": 147340.9293 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.674, "high": 0.675, "low": 0.671, "close": 0.673, "volume": 51873.5, "close_time": 1768557599999, "quote_volume": 34920.4036, "trades": 122, "taker_buy_base": 27252.1, "taker_buy_quote": 18334.4656 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.673, "high": 0.673, "low": 0.669, "close": 0.671, "volume": 139510.8, "close_time": 1768561199999, "quote_volume": 93538.8365, "trades": 282, "taker_buy_base": 69403.8, "taker_buy_quote": 46543.295 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.671, "high": 0.678, "low": 0.668, "close": 0.675, "volume": 461879.2, "close_time": 1768564799999, "quote_volume": 310818.7383, "trades": 969, "taker_buy_base": 168683.0, "taker_buy_quote": 113576.8309 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.675, "high": 0.679, "low": 0.675, "close": 0.678, "volume": 124492.3, "close_time": 1768568399999, "quote_volume": 84228.0727, "trades": 334, "taker_buy_base": 47440.4, "taker_buy_quote": 32089.0142 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.677, "high": 0.677, "low": 0.67, "close": 0.674, "volume": 579936.8, "close_time": 1768571999999, "quote_volume": 390536.3509, "trades": 1146, "taker_buy_base": 324525.0, "taker_buy_quote": 218622.3467 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.674, "high": 0.68, "low": 0.673, "close": 0.676, "volume": 436706.0, "close_time": 1768575599999, "quote_volume": 295369.2946, "trades": 913, "taker_buy_base": 174688.4, "taker_buy_quote": 118135.7649 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.676, "high": 0.678, "low": 0.658, "close": 0.663, "volume": 861756.4, "close_time": 1768579199999, "quote_volume": 575191.6227, "trades": 2407, "taker_buy_base": 520783.0, "taker_buy_quote": 348038.9273 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.663, "high": 0.667, "low": 0.661, "close": 0.665, "volume": 371551.9, "close_time": 1768582799999, "quote_volume": 247060.9176, "trades": 626, "taker_buy_base": 150092.7, "taker_buy_quote": 99799.9351 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.664, "high": 0.67, "low": 0.66, "close": 0.67, "volume": 510737.9, "close_time": 1768586399999, "quote_volume": 339383.5879, "trades": 927, "taker_buy_base": 222011.9, "taker_buy_quote": 147380.6441 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.67, "high": 0.675, "low": 0.67, "close": 0.672, "volume": 451592.6, "close_time": 1768589999999, "quote_volume": 303774.168, "trades": 1013, "taker_buy_base": 222773.2, "taker_buy_quote": 149874.8838 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.672, "high": 0.673, "low": 0.668, "close": 0.671, "volume": 308148.1, "close_time": 1768593599999, "quote_volume": 206518.6614, "trades": 534, "taker_buy_base": 175959.0, "taker_buy_quote": 117873.6709 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.671, "high": 0.683, "low": 0.668, "close": 0.681, "volume": 499939.8, "close_time": 1768597199999, "quote_volume": 338184.2914, "trades": 977, "taker_buy_base": 197251.7, "taker_buy_quote": 133340.2611 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.682, "high": 0.683, "low": 0.678, "close": 0.68, "volume": 198582.8, "close_time": 1768600799999, "quote_volume": 135140.2645, "trades": 476, "taker_buy_base": 133297.6, "taker_buy_quote": 90706.5518 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.68, "high": 0.68, "low": 0.676, "close": 0.679, "volume": 146183.3, "close_time": 1768604399999, "quote_volume": 99057.727, "trades": 337, "taker_buy_base": 78204.1, "taker_buy_quote": 52999.7175 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.679, "high": 0.679, "low": 0.677, "close": 0.677, "volume": 98138.7, "close_time": 1768607999999, "quote_volume": 66553.464, "trades": 154, "taker_buy_base": 53694.9, "taker_buy_quote": 36412.2034 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.678, "high": 0.679, "low": 0.676, "close": 0.678, "volume": 94084.0, "close_time": 1768611599999, "quote_volume": 63713.7148, "trades": 158, "taker_buy_base": 64288.2, "taker_buy_quote": 43541.8538 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.677, "high": 0.68, "low": 0.676, "close": 0.677, "volume": 88284.8, "close_time": 1768615199999, "quote_volume": 59862.7716, "trades": 186, "taker_buy_base": 31187.6, "taker_buy_quote": 21127.7715 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.678, "high": 0.679, "low": 0.674, "close": 0.679, "volume": 166434.5, "close_time": 1768618799999, "quote_volume": 112647.9216, "trades": 385, "taker_buy_base": 87146.6, "taker_buy_quote": 58929.0239 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.68, "high": 0.681, "low": 0.676, "close": 0.68, "volume": 157630.6, "close_time": 1768622399999, "quote_volume": 106960.6654, "trades": 299, "taker_buy_base": 45915.2, "taker_buy_quote": 31160.1369 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.679, "high": 0.683, "low": 0.675, "close": 0.68, "volume": 218966.9, "close_time": 1768625999999, "quote_volume": 148604.1835, "trades": 475, "taker_buy_base": 111624.9, "taker_buy_quote": 75620.9666 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.68, "high": 0.68, "low": 0.677, "close": 0.679, "volume": 92109.1, "close_time": 1768629599999, "quote_volume": 62551.0327, "trades": 216, "taker_buy_base": 42752.7, "taker_buy_quote": 29025.4073 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.677, "high": 0.679, "low": 0.674, "close": 0.676, "volume": 297299.0, "close_time": 1768633199999, "quote_volume": 201287.368, "trades": 575, "taker_buy_base": 121115.0, "taker_buy_quote": 82057.8674 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.675, "high": 0.675, "low": 0.672, "close": 0.674, "volume": 173039.6, "close_time": 1768636799999, "quote_volume": 116460.5286, "trades": 322, "taker_buy_base": 118419.6, "taker_buy_quote": 79713.6736 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.674, "high": 0.679, "low": 0.673, "close": 0.676, "volume": 300630.8, "close_time": 1768640399999, "quote_volume": 203254.4166, "trades": 557, "taker_buy_base": 126248.5, "taker_buy_quote": 85380.6068 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.676, "high": 0.677, "low": 0.674, "close": 0.676, "volume": 213471.9, "close_time": 1768643999999, "quote_volume": 144219.2074, "trades": 373, "taker_buy_base": 131820.5, "taker_buy_quote": 89050.9924 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.676, "high": 0.677, "low": 0.674, "close": 0.675, "volume": 74242.7, "close_time": 1768647599999, "quote_volume": 50175.5115, "trades": 118, "taker_buy_base": 35265.7, "taker_buy_quote": 23838.0634 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.675, "high": 0.675, "low": 0.671, "close": 0.674, "volume": 76471.4, "close_time": 1768651199999, "quote_volume": 51528.2063, "trades": 116, "taker_buy_base": 41511.5, "taker_buy_quote": 27982.8915 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.673, "high": 0.677, "low": 0.673, "close": 0.674, "volume": 89341.1, "close_time": 1768654799999, "quote_volume": 60277.1315, "trades": 205, "taker_buy_base": 47921.9, "taker_buy_quote": 32316.6985 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.673, "high": 0.678, "low": 0.672, "close": 0.676, "volume": 118985.1, "close_time": 1768658399999, "quote_volume": 80300.7301, "trades": 202, "taker_buy_base": 52443.5, "taker_buy_quote": 35389.3877 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.676, "high": 0.681, "low": 0.676, "close": 0.68, "volume": 190379.1, "close_time": 1768661999999, "quote_volume": 129217.1681, "trades": 334, "taker_buy_base": 75207.3, "taker_buy_quote": 51040.2058 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.68, "high": 0.688, "low": 0.68, "close": 0.687, "volume": 271845.2, "close_time": 1768665599999, "quote_volume": 185631.8458, "trades": 547, "taker_buy_base": 116578.8, "taker_buy_quote": 79630.4197 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.687, "high": 0.687, "low": 0.676, "close": 0.678, "volume": 388652.3, "close_time": 1768669199999, "quote_volume": 264684.4799, "trades": 636, "taker_buy_base": 198966.9, "taker_buy_quote": 135514.9024 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.678, "high": 0.68, "low": 0.678, "close": 0.679, "volume": 56081.5, "close_time": 1768672799999, "quote_volume": 38076.9715, "trades": 119, "taker_buy_base": 29095.9, "taker_buy_quote": 19749.961 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.679, "high": 0.68, "low": 0.676, "close": 0.677, "volume": 136857.6, "close_time": 1768676399999, "quote_volume": 92753.1332, "trades": 242, "taker_buy_base": 69351.1, "taker_buy_quote": 46996.1281 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.678, "high": 0.678, "low": 0.674, "close": 0.675, "volume": 147332.0, "close_time": 1768679999999, "quote_volume": 99566.8676, "trades": 325, "taker_buy_base": 95269.4, "taker_buy_quote": 64375.7646 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.676, "high": 0.677, "low": 0.672, "close": 0.674, "volume": 140430.1, "close_time": 1768683599999, "quote_volume": 94622.2937, "trades": 345, "taker_buy_base": 83405.4, "taker_buy_quote": 56173.6687 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.674, "high": 0.674, "low": 0.67, "close": 0.672, "volume": 133758.7, "close_time": 1768687199999, "quote_volume": 89901.7059, "trades": 355, "taker_buy_base": 77463.5, "taker_buy_quote": 52071.1526 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.671, "high": 0.672, "low": 0.664, "close": 0.668, "volume": 629147.6, "close_time": 1768690799999, "quote_volume": 420568.429, "trades": 1423, "taker_buy_base": 393451.6, "taker_buy_quote": 263087.7983 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.668, "high": 0.669, "low": 0.667, "close": 0.667, "volume": 29157.2, "close_time": 1768694399999, "quote_volume": 19454.1936, "trades": 65, "taker_buy_base": 12536.7, "taker_buy_quote": 8364.9349 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.667, "high": 0.67, "low": 0.665, "close": 0.666, "volume": 237507.1, "close_time": 1768697999999, "quote_volume": 158650.0342, "trades": 486, "taker_buy_base": 103194.8, "taker_buy_quote": 68855.9127 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.666, "high": 0.666, "low": 0.66, "close": 0.661, "volume": 281781.9, "close_time": 1768701599999, "quote_volume": 186912.7581, "trades": 700, "taker_buy_base": 144795.3, "taker_buy_quote": 96059.4065 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.662, "high": 0.663, "low": 0.659, "close": 0.662, "volume": 137608.8, "close_time": 1768705199999, "quote_volume": 90994.5973, "trades": 341, "taker_buy_base": 66385.3, "taker_buy_quote": 43906.0908 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.662, "high": 0.664, "low": 0.662, "close": 0.663, "volume": 64464.7, "close_time": 1768708799999, "quote_volume": 42726.9257, "trades": 147, "taker_buy_base": 26810.0, "taker_buy_quote": 17778.8143 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.664, "high": 0.664, "low": 0.662, "close": 0.663, "volume": 23861.2, "close_time": 1768712399999, "quote_volume": 15808.8323, "trades": 84, "taker_buy_base": 8674.3, "taker_buy_quote": 5746.7678 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.664, "high": 0.664, "low": 0.662, "close": 0.664, "volume": 27612.6, "close_time": 1768715999999, "quote_volume": 18314.3033, "trades": 91, "taker_buy_base": 9247.2, "taker_buy_quote": 6132.8998 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.665, "high": 0.665, "low": 0.663, "close": 0.663, "volume": 36876.2, "close_time": 1768719599999, "quote_volume": 24482.9172, "trades": 84, "taker_buy_base": 9187.5, "taker_buy_quote": 6102.2797 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.663, "high": 0.664, "low": 0.66, "close": 0.663, "volume": 122644.9, "close_time": 1768723199999, "quote_volume": 81164.2642, "trades": 364, "taker_buy_base": 67095.3, "taker_buy_quote": 44355.9351 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.663, "high": 0.665, "low": 0.662, "close": 0.665, "volume": 14350.0, "close_time": 1768726799999, "quote_volume": 9522.9599, "trades": 47, "taker_buy_base": 6522.9, "taker_buy_quote": 4326.899 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.664, "high": 0.669, "low": 0.664, "close": 0.667, "volume": 234693.9, "close_time": 1768730399999, "quote_volume": 156526.9071, "trades": 557, "taker_buy_base": 79758.3, "taker_buy_quote": 53234.2005 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.667, "high": 0.669, "low": 0.665, "close": 0.669, "volume": 64851.1, "close_time": 1768733999999, "quote_volume": 43276.2537, "trades": 142, "taker_buy_base": 27899.8, "taker_buy_quote": 18597.712 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.669, "high": 0.671, "low": 0.667, "close": 0.671, "volume": 164809.4, "close_time": 1768737599999, "quote_volume": 110274.4054, "trades": 352, "taker_buy_base": 58651.6, "taker_buy_quote": 39278.4044 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.67, "high": 0.67, "low": 0.666, "close": 0.667, "volume": 160114.2, "close_time": 1768741199999, "quote_volume": 106895.5366, "trades": 338, "taker_buy_base": 115273.7, "taker_buy_quote": 76956.6314 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.667, "high": 0.667, "low": 0.663, "close": 0.665, "volume": 147933.5, "close_time": 1768744799999, "quote_volume": 98361.8889, "trades": 304, "taker_buy_base": 100110.1, "taker_buy_quote": 66562.8025 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.665, "high": 0.67, "low": 0.663, "close": 0.663, "volume": 210320.3, "close_time": 1768748399999, "quote_volume": 140200.5721, "trades": 427, "taker_buy_base": 95740.8, "taker_buy_quote": 63754.0805 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.663, "high": 0.667, "low": 0.662, "close": 0.665, "volume": 60908.5, "close_time": 1768751999999, "quote_volume": 40481.5355, "trades": 150, "taker_buy_base": 16483.6, "taker_buy_quote": 10942.1635 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.666, "high": 0.668, "low": 0.664, "close": 0.665, "volume": 37511.9, "close_time": 1768755599999, "quote_volume": 24969.8461, "trades": 117, "taker_buy_base": 28027.7, "taker_buy_quote": 18656.669 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.665, "high": 0.667, "low": 0.665, "close": 0.667, "volume": 42957.3, "close_time": 1768759199999, "quote_volume": 28593.7884, "trades": 98, "taker_buy_base": 26650.4, "taker_buy_quote": 17732.1117 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.667, "high": 0.671, "low": 0.666, "close": 0.67, "volume": 128341.8, "close_time": 1768762799999, "quote_volume": 85795.1064, "trades": 267, "taker_buy_base": 47314.5, "taker_buy_quote": 31638.9531 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.669, "high": 0.67, "low": 0.666, "close": 0.666, "volume": 112652.0, "close_time": 1768766399999, "quote_volume": 75197.3437, "trades": 218, "taker_buy_base": 85501.2, "taker_buy_quote": 57064.9202 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.666, "high": 0.669, "low": 0.665, "close": 0.667, "volume": 98377.2, "close_time": 1768769999999, "quote_volume": 65574.2302, "trades": 195, "taker_buy_base": 40095.2, "taker_buy_quote": 26703.4101 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.667, "high": 0.669, "low": 0.666, "close": 0.668, "volume": 49610.6, "close_time": 1768773599999, "quote_volume": 33130.8221, "trades": 108, "taker_buy_base": 17360.7, "taker_buy_quote": 11591.8075 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.668, "high": 0.67, "low": 0.667, "close": 0.669, "volume": 33952.7, "close_time": 1768777199999, "quote_volume": 22692.089, "trades": 67, "taker_buy_base": 18714.1, "taker_buy_quote": 12503.8978 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.669, "high": 0.669, "low": 0.642, "close": 0.644, "volume": 934870.9, "close_time": 1768780799999, "quote_volume": 609466.4711, "trades": 2215, "taker_buy_base": 506881.3, "taker_buy_quote": 330674.5329 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.644, "high": 0.654, "low": 0.603, "close": 0.629, "volume": 1569884.7, "close_time": 1768784399999, "quote_volume": 984824.0172, "trades": 3444, "taker_buy_base": 794981.2, "taker_buy_quote": 498748.0597 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.628, "high": 0.629, "low": 0.623, "close": 0.624, "volume": 199868.8, "close_time": 1768787999999, "quote_volume": 125050.0482, "trades": 545, "taker_buy_base": 136354.5, "taker_buy_quote": 85337.2758 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.624, "high": 0.629, "low": 0.624, "close": 0.627, "volume": 193474.7, "close_time": 1768791599999, "quote_volume": 121181.1599, "trades": 479, "taker_buy_base": 46088.1, "taker_buy_quote": 28894.3602 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.627, "high": 0.632, "low": 0.625, "close": 0.63, "volume": 243282.0, "close_time": 1768795199999, "quote_volume": 153083.5121, "trades": 648, "taker_buy_base": 92824.9, "taker_buy_quote": 58397.9498 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.63, "high": 0.633, "low": 0.629, "close": 0.63, "volume": 118446.8, "close_time": 1768798799999, "quote_volume": 74656.8508, "trades": 385, "taker_buy_base": 69103.8, "taker_buy_quote": 43561.6849 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.629, "high": 0.633, "low": 0.629, "close": 0.631, "volume": 201422.5, "close_time": 1768802399999, "quote_volume": 127139.7201, "trades": 576, "taker_buy_base": 81260.2, "taker_buy_quote": 51309.0629 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.63, "high": 0.63, "low": 0.628, "close": 0.629, "volume": 55076.4, "close_time": 1768805999999, "quote_volume": 34643.1165, "trades": 118, "taker_buy_base": 39485.0, "taker_buy_quote": 24838.5845 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.629, "high": 0.631, "low": 0.628, "close": 0.631, "volume": 21475.0, "close_time": 1768809599999, "quote_volume": 13523.5922, "trades": 74, "taker_buy_base": 9537.4, "taker_buy_quote": 6009.901 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.63, "high": 0.639, "low": 0.63, "close": 0.638, "volume": 257937.3, "close_time": 1768813199999, "quote_volume": 163792.8888, "trades": 686, "taker_buy_base": 76958.0, "taker_buy_quote": 48909.048 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.639, "high": 0.639, "low": 0.634, "close": 0.636, "volume": 43013.2, "close_time": 1768816799999, "quote_volume": 27351.9809, "trades": 101, "taker_buy_base": 25401.2, "taker_buy_quote": 16150.4598 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.635, "high": 0.636, "low": 0.634, "close": 0.636, "volume": 40337.2, "close_time": 1768820399999, "quote_volume": 25620.4802, "trades": 107, "taker_buy_base": 31633.6, "taker_buy_quote": 20098.3578 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.636, "high": 0.637, "low": 0.635, "close": 0.636, "volume": 22402.7, "close_time": 1768823999999, "quote_volume": 14249.9007, "trades": 43, "taker_buy_base": 11782.0, "taker_buy_quote": 7494.5601 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.636, "high": 0.636, "low": 0.632, "close": 0.632, "volume": 92393.1, "close_time": 1768827599999, "quote_volume": 58432.1272, "trades": 171, "taker_buy_base": 57147.4, "taker_buy_quote": 36138.7214 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.632, "high": 0.635, "low": 0.631, "close": 0.632, "volume": 125085.3, "close_time": 1768831199999, "quote_volume": 79190.7009, "trades": 350, "taker_buy_base": 63441.2, "taker_buy_quote": 40159.431 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.632, "high": 0.633, "low": 0.63, "close": 0.631, "volume": 117391.8, "close_time": 1768834799999, "quote_volume": 74108.1352, "trades": 229, "taker_buy_base": 74875.2, "taker_buy_quote": 47268.8174 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.631, "high": 0.632, "low": 0.628, "close": 0.63, "volume": 175085.3, "close_time": 1768838399999, "quote_volume": 110347.6933, "trades": 365, "taker_buy_base": 118135.4, "taker_buy_quote": 74471.9148 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.63, "high": 0.634, "low": 0.63, "close": 0.632, "volume": 61164.9, "close_time": 1768841999999, "quote_volume": 38654.8327, "trades": 147, "taker_buy_base": 10262.1, "taker_buy_quote": 6483.5549 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.633, "high": 0.634, "low": 0.632, "close": 0.634, "volume": 41264.6, "close_time": 1768845599999, "quote_volume": 26107.1357, "trades": 130, "taker_buy_base": 11363.9, "taker_buy_quote": 7196.6108 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.634, "high": 0.636, "low": 0.632, "close": 0.635, "volume": 135076.5, "close_time": 1768849199999, "quote_volume": 85627.6543, "trades": 316, "taker_buy_base": 41588.9, "taker_buy_quote": 26371.5096 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.635, "high": 0.639, "low": 0.635, "close": 0.636, "volume": 133161.4, "close_time": 1768852799999, "quote_volume": 84814.9011, "trades": 303, "taker_buy_base": 44795.5, "taker_buy_quote": 28547.9271 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.638, "high": 0.641, "low": 0.638, "close": 0.638, "volume": 55485.3, "close_time": 1768856399999, "quote_volume": 35439.3177, "trades": 149, "taker_buy_base": 27252.7, "taker_buy_quote": 17412.5072 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.638, "high": 0.639, "low": 0.636, "close": 0.637, "volume": 57674.9, "close_time": 1768859999999, "quote_volume": 36746.3712, "trades": 117, "taker_buy_base": 47839.9, "taker_buy_quote": 30478.531 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.636, "high": 0.636, "low": 0.632, "close": 0.633, "volume": 97814.7, "close_time": 1768863599999, "quote_volume": 62057.6065, "trades": 150, "taker_buy_base": 62855.4, "taker_buy_quote": 39862.9453 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.632, "high": 0.635, "low": 0.631, "close": 0.634, "volume": 68521.7, "close_time": 1768867199999, "quote_volume": 43369.2517, "trades": 162, "taker_buy_base": 24989.0, "taker_buy_quote": 15816.7158 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.635, "high": 0.636, "low": 0.633, "close": 0.634, "volume": 61223.7, "close_time": 1768870799999, "quote_volume": 38853.9774, "trades": 144, "taker_buy_base": 34628.1, "taker_buy_quote": 21986.7454 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.633, "high": 0.637, "low": 0.632, "close": 0.635, "volume": 40283.5, "close_time": 1768874399999, "quote_volume": 25537.6229, "trades": 95, "taker_buy_base": 19355.2, "taker_buy_quote": 12259.898 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.633, "high": 0.636, "low": 0.632, "close": 0.635, "volume": 37957.9, "close_time": 1768877999999, "quote_volume": 24086.7392, "trades": 104, "taker_buy_base": 22177.4, "taker_buy_quote": 14064.7436 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.635, "high": 0.635, "low": 0.632, "close": 0.634, "volume": 31321.1, "close_time": 1768881599999, "quote_volume": 19832.2015, "trades": 73, "taker_buy_base": 16161.5, "taker_buy_quote": 10225.7128 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.633, "high": 0.634, "low": 0.631, "close": 0.631, "volume": 33817.3, "close_time": 1768885199999, "quote_volume": 21378.7708, "trades": 98, "taker_buy_base": 19532.8, "taker_buy_quote": 12349.6334 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.63, "high": 0.632, "low": 0.626, "close": 0.628, "volume": 140634.1, "close_time": 1768888799999, "quote_volume": 88387.795, "trades": 327, "taker_buy_base": 80878.0, "taker_buy_quote": 50841.7702 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.628, "high": 0.629, "low": 0.62, "close": 0.622, "volume": 199030.5, "close_time": 1768892399999, "quote_volume": 124124.4541, "trades": 506, "taker_buy_base": 101081.0, "taker_buy_quote": 63114.4276 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.622, "high": 0.624, "low": 0.621, "close": 0.621, "volume": 88523.5, "close_time": 1768895999999, "quote_volume": 55065.4298, "trades": 197, "taker_buy_base": 42205.6, "taker_buy_quote": 26253.2589 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.621, "high": 0.621, "low": 0.614, "close": 0.617, "volume": 186586.3, "close_time": 1768899599999, "quote_volume": 115174.5821, "trades": 553, "taker_buy_base": 111510.1, "taker_buy_quote": 68834.496 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.617, "high": 0.617, "low": 0.614, "close": 0.615, "volume": 77496.9, "close_time": 1768903199999, "quote_volume": 47713.1716, "trades": 202, "taker_buy_base": 60592.5, "taker_buy_quote": 37312.088 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.615, "high": 0.617, "low": 0.614, "close": 0.615, "volume": 107661.8, "close_time": 1768906799999, "quote_volume": 66239.5256, "trades": 311, "taker_buy_base": 66412.2, "taker_buy_quote": 40872.3391 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.614, "high": 0.616, "low": 0.613, "close": 0.614, "volume": 60721.1, "close_time": 1768910399999, "quote_volume": 37291.1034, "trades": 216, "taker_buy_base": 22232.2, "taker_buy_quote": 13660.322 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.613, "high": 0.616, "low": 0.613, "close": 0.616, "volume": 35951.8, "close_time": 1768913999999, "quote_volume": 22089.9158, "trades": 84, "taker_buy_base": 10158.1, "taker_buy_quote": 6243.4028 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.616, "high": 0.616, "low": 0.611, "close": 0.611, "volume": 68189.4, "close_time": 1768917599999, "quote_volume": 41784.653, "trades": 180, "taker_buy_base": 30173.0, "taker_buy_quote": 18470.6681 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.611, "high": 0.616, "low": 0.608, "close": 0.61, "volume": 86288.7, "close_time": 1768921199999, "quote_volume": 52751.5299, "trades": 232, "taker_buy_base": 35776.7, "taker_buy_quote": 21868.6314 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.609, "high": 0.609, "low": 0.6, "close": 0.604, "volume": 244125.4, "close_time": 1768924799999, "quote_volume": 147698.1381, "trades": 709, "taker_buy_base": 140099.8, "taker_buy_quote": 84804.1699 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.604, "high": 0.607, "low": 0.598, "close": 0.6, "volume": 130801.2, "close_time": 1768928399999, "quote_volume": 78769.3407, "trades": 352, "taker_buy_base": 71289.0, "taker_buy_quote": 42894.9089 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.599, "high": 0.603, "low": 0.594, "close": 0.596, "volume": 73300.7, "close_time": 1768931999999, "quote_volume": 43911.5324, "trades": 188, "taker_buy_base": 20070.1, "taker_buy_quote": 12017.4544 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.597, "high": 0.598, "low": 0.595, "close": 0.595, "volume": 70207.1, "close_time": 1768935599999, "quote_volume": 41915.9801, "trades": 167, "taker_buy_base": 36692.1, "taker_buy_quote": 21896.0842 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.596, "high": 0.597, "low": 0.594, "close": 0.596, "volume": 33960.5, "close_time": 1768939199999, "quote_volume": 20236.6932, "trades": 80, "taker_buy_base": 19771.0, "taker_buy_quote": 11777.1487 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.596, "high": 0.598, "low": 0.594, "close": 0.597, "volume": 79272.4, "close_time": 1768942799999, "quote_volume": 47267.2897, "trades": 149, "taker_buy_base": 21814.4, "taker_buy_quote": 12988.2313 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.598, "high": 0.598, "low": 0.594, "close": 0.595, "volume": 30557.8, "close_time": 1768946399999, "quote_volume": 18199.1023, "trades": 57, "taker_buy_base": 17186.1, "taker_buy_quote": 10241.3996 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.595, "high": 0.596, "low": 0.585, "close": 0.59, "volume": 135374.4, "close_time": 1768949999999, "quote_volume": 79811.2776, "trades": 218, "taker_buy_base": 70858.4, "taker_buy_quote": 41739.2332 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.591, "high": 0.592, "low": 0.588, "close": 0.59, "volume": 53182.2, "close_time": 1768953599999, "quote_volume": 31391.2823, "trades": 93, "taker_buy_base": 20602.1, "taker_buy_quote": 12161.7429 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.59, "high": 0.598, "low": 0.589, "close": 0.597, "volume": 74414.6, "close_time": 1768957199999, "quote_volume": 44154.2606, "trades": 145, "taker_buy_base": 21061.7, "taker_buy_quote": 12484.0495 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.597, "high": 0.6, "low": 0.596, "close": 0.6, "volume": 60734.9, "close_time": 1768960799999, "quote_volume": 36371.4134, "trades": 154, "taker_buy_base": 21487.4, "taker_buy_quote": 12858.3562 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.6, "high": 0.604, "low": 0.599, "close": 0.604, "volume": 34790.3, "close_time": 1768964399999, "quote_volume": 20929.6981, "trades": 72, "taker_buy_base": 12465.9, "taker_buy_quote": 7494.3757 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.603, "high": 0.608, "low": 0.603, "close": 0.607, "volume": 10648.1, "close_time": 1768967999999, "quote_volume": 6457.9939, "trades": 39, "taker_buy_base": 8086.8, "taker_buy_quote": 4902.6454 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.608, "high": 0.608, "low": 0.605, "close": 0.605, "volume": 37517.5, "close_time": 1768971599999, "quote_volume": 22766.9073, "trades": 58, "taker_buy_base": 14369.9, "taker_buy_quote": 8718.9514 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.605, "high": 0.607, "low": 0.604, "close": 0.607, "volume": 7293.0, "close_time": 1768975199999, "quote_volume": 4414.3741, "trades": 19, "taker_buy_base": 5415.3, "taker_buy_quote": 3278.5212 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.606, "high": 0.607, "low": 0.603, "close": 0.603, "volume": 34202.9, "close_time": 1768978799999, "quote_volume": 20706.3149, "trades": 63, "taker_buy_base": 15885.3, "taker_buy_quote": 9614.5184 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.603, "high": 0.606, "low": 0.602, "close": 0.602, "volume": 50464.3, "close_time": 1768982399999, "quote_volume": 30450.2748, "trades": 116, "taker_buy_base": 24638.3, "taker_buy_quote": 14867.1869 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.603, "high": 0.603, "low": 0.597, "close": 0.599, "volume": 37379.1, "close_time": 1768985999999, "quote_volume": 22436.4557, "trades": 79, "taker_buy_base": 19252.9, "taker_buy_quote": 11555.1832 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.598, "high": 0.6, "low": 0.597, "close": 0.597, "volume": 30893.9, "close_time": 1768989599999, "quote_volume": 18479.744, "trades": 75, "taker_buy_base": 19512.8, "taker_buy_quote": 11674.5511 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.597, "high": 0.598, "low": 0.594, "close": 0.594, "volume": 56452.5, "close_time": 1768993199999, "quote_volume": 33670.3927, "trades": 101, "taker_buy_base": 27642.2, "taker_buy_quote": 16499.6761 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.595, "high": 0.596, "low": 0.588, "close": 0.588, "volume": 80283.6, "close_time": 1768996799999, "quote_volume": 47673.8669, "trades": 197, "taker_buy_base": 59646.3, "taker_buy_quote": 35427.1376 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.59, "high": 0.59, "low": 0.58, "close": 0.587, "volume": 231162.1, "close_time": 1769000399999, "quote_volume": 135116.4462, "trades": 694, "taker_buy_base": 129315.9, "taker_buy_quote": 75577.6363 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.588, "high": 0.589, "low": 0.585, "close": 0.586, "volume": 80881.7, "close_time": 1769003999999, "quote_volume": 47528.5739, "trades": 204, "taker_buy_base": 30408.9, "taker_buy_quote": 17868.0264 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.586, "high": 0.604, "low": 0.585, "close": 0.604, "volume": 227403.4, "close_time": 1769007599999, "quote_volume": 135306.5082, "trades": 452, "taker_buy_base": 123113.3, "taker_buy_quote": 73305.3173 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.603, "high": 0.618, "low": 0.603, "close": 0.618, "volume": 111906.3, "close_time": 1769011199999, "quote_volume": 68527.1459, "trades": 215, "taker_buy_base": 55868.2, "taker_buy_quote": 34187.6141 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.618, "high": 0.618, "low": 0.591, "close": 0.592, "volume": 208775.4, "close_time": 1769014799999, "quote_volume": 126303.0612, "trades": 409, "taker_buy_base": 85558.8, "taker_buy_quote": 51654.4873 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.592, "high": 0.597, "low": 0.585, "close": 0.59, "volume": 211240.7, "close_time": 1769018399999, "quote_volume": 124788.9439, "trades": 448, "taker_buy_base": 91908.9, "taker_buy_quote": 54276.6324 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.59, "high": 0.596, "low": 0.588, "close": 0.595, "volume": 99206.2, "close_time": 1769021999999, "quote_volume": 58754.8691, "trades": 203, "taker_buy_base": 44290.3, "taker_buy_quote": 26238.6354 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.596, "high": 0.619, "low": 0.593, "close": 0.617, "volume": 258415.6, "close_time": 1769025599999, "quote_volume": 157145.2143, "trades": 515, "taker_buy_base": 134748.7, "taker_buy_quote": 81845.1168 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.619, "high": 0.619, "low": 0.605, "close": 0.61, "volume": 91583.8, "close_time": 1769029199999, "quote_volume": 55810.5857, "trades": 219, "taker_buy_base": 49052.1, "taker_buy_quote": 29896.749 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.611, "high": 0.613, "low": 0.61, "close": 0.611, "volume": 39003.2, "close_time": 1769032799999, "quote_volume": 23849.5921, "trades": 89, "taker_buy_base": 23652.1, "taker_buy_quote": 14454.6516 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.611, "high": 0.614, "low": 0.604, "close": 0.605, "volume": 67109.7, "close_time": 1769036399999, "quote_volume": 40957.589, "trades": 88, "taker_buy_base": 40473.4, "taker_buy_quote": 24720.3519 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.605, "high": 0.606, "low": 0.597, "close": 0.598, "volume": 70564.3, "close_time": 1769039999999, "quote_volume": 42527.4227, "trades": 130, "taker_buy_base": 43113.8, "taker_buy_quote": 25986.0763 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.599, "high": 0.608, "low": 0.599, "close": 0.606, "volume": 48399.9, "close_time": 1769043599999, "quote_volume": 29185.2888, "trades": 110, "taker_buy_base": 24306.5, "taker_buy_quote": 14656.4284 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.606, "high": 0.61, "low": 0.606, "close": 0.61, "volume": 55858.0, "close_time": 1769047199999, "quote_volume": 33997.5887, "trades": 110, "taker_buy_base": 34976.6, "taker_buy_quote": 21294.1252 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.609, "high": 0.609, "low": 0.603, "close": 0.603, "volume": 43744.9, "close_time": 1769050799999, "quote_volume": 26562.9988, "trades": 106, "taker_buy_base": 8108.6, "taker_buy_quote": 4922.8297 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.603, "high": 0.605, "low": 0.6, "close": 0.602, "volume": 35726.2, "close_time": 1769054399999, "quote_volume": 21521.3621, "trades": 71, "taker_buy_base": 20421.4, "taker_buy_quote": 12304.0599 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.602, "high": 0.606, "low": 0.602, "close": 0.605, "volume": 66833.7, "close_time": 1769057999999, "quote_volume": 40352.5741, "trades": 117, "taker_buy_base": 35740.2, "taker_buy_quote": 21576.4732 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.604, "high": 0.605, "low": 0.599, "close": 0.599, "volume": 35425.7, "close_time": 1769061599999, "quote_volume": 21364.5211, "trades": 88, "taker_buy_base": 13987.6, "taker_buy_quote": 8437.9049 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.601, "high": 0.602, "low": 0.598, "close": 0.602, "volume": 67709.3, "close_time": 1769065199999, "quote_volume": 40656.7287, "trades": 97, "taker_buy_base": 42305.2, "taker_buy_quote": 25398.7751 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.602, "high": 0.602, "low": 0.599, "close": 0.599, "volume": 85280.1, "close_time": 1769068799999, "quote_volume": 51261.9947, "trades": 132, "taker_buy_base": 51165.5, "taker_buy_quote": 30772.4319 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.599, "high": 0.601, "low": 0.598, "close": 0.6, "volume": 35539.8, "close_time": 1769072399999, "quote_volume": 21292.1026, "trades": 65, "taker_buy_base": 19924.1, "taker_buy_quote": 11932.4596 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.6, "high": 0.602, "low": 0.6, "close": 0.602, "volume": 21638.7, "close_time": 1769075999999, "quote_volume": 13011.1995, "trades": 38, "taker_buy_base": 11607.5, "taker_buy_quote": 6981.4337 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.602, "high": 0.602, "low": 0.6, "close": 0.6, "volume": 21772.9, "close_time": 1769079599999, "quote_volume": 13088.6643, "trades": 44, "taker_buy_base": 11269.5, "taker_buy_quote": 6775.0186 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.6, "high": 0.601, "low": 0.593, "close": 0.594, "volume": 90008.9, "close_time": 1769083199999, "quote_volume": 53642.2862, "trades": 175, "taker_buy_base": 62987.1, "taker_buy_quote": 37521.7076 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.594, "high": 0.596, "low": 0.593, "close": 0.595, "volume": 40616.4, "close_time": 1769086799999, "quote_volume": 24146.1388, "trades": 108, "taker_buy_base": 19999.2, "taker_buy_quote": 11888.0117 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.595, "high": 0.599, "low": 0.592, "close": 0.594, "volume": 49224.8, "close_time": 1769090399999, "quote_volume": 29292.1028, "trades": 84, "taker_buy_base": 17617.2, "taker_buy_quote": 10476.3417 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.594, "high": 0.596, "low": 0.586, "close": 0.587, "volume": 53823.3, "close_time": 1769093999999, "quote_volume": 31772.5955, "trades": 107, "taker_buy_base": 26632.2, "taker_buy_quote": 15718.2829 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.587, "high": 0.592, "low": 0.583, "close": 0.589, "volume": 92515.0, "close_time": 1769097599999, "quote_volume": 54273.3993, "trades": 175, "taker_buy_base": 48950.1, "taker_buy_quote": 28682.1239 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.59, "high": 0.593, "low": 0.588, "close": 0.591, "volume": 46459.6, "close_time": 1769101199999, "quote_volume": 27399.3296, "trades": 93, "taker_buy_base": 13542.4, "taker_buy_quote": 7991.9542 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.592, "high": 0.594, "low": 0.588, "close": 0.594, "volume": 45655.5, "close_time": 1769104799999, "quote_volume": 26961.8416, "trades": 74, "taker_buy_base": 10794.0, "taker_buy_quote": 6394.122 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.594, "high": 0.595, "low": 0.59, "close": 0.59, "volume": 26865.0, "close_time": 1769108399999, "quote_volume": 15924.5424, "trades": 43, "taker_buy_base": 11130.1, "taker_buy_quote": 6595.223 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.589, "high": 0.595, "low": 0.588, "close": 0.594, "volume": 25026.0, "close_time": 1769111999999, "quote_volume": 14764.9397, "trades": 48, "taker_buy_base": 9249.8, "taker_buy_quote": 5462.9867 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.593, "high": 0.593, "low": 0.589, "close": 0.59, "volume": 40358.1, "close_time": 1769115599999, "quote_volume": 23890.9297, "trades": 83, "taker_buy_base": 15544.7, "taker_buy_quote": 9194.487 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.591, "high": 0.593, "low": 0.59, "close": 0.592, "volume": 29370.7, "close_time": 1769119199999, "quote_volume": 17388.4232, "trades": 62, "taker_buy_base": 13297.1, "taker_buy_quote": 7873.8207 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.591, "high": 0.594, "low": 0.59, "close": 0.591, "volume": 29130.4, "close_time": 1769122799999, "quote_volume": 17231.5041, "trades": 45, "taker_buy_base": 9866.1, "taker_buy_quote": 5835.1667 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.588, "high": 0.592, "low": 0.588, "close": 0.59, "volume": 20931.2, "close_time": 1769126399999, "quote_volume": 12343.085, "trades": 39, "taker_buy_base": 13597.1, "taker_buy_quote": 8012.8645 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.59, "high": 0.592, "low": 0.588, "close": 0.592, "volume": 21257.5, "close_time": 1769129999999, "quote_volume": 12536.4908, "trades": 43, "taker_buy_base": 16821.6, "taker_buy_quote": 9918.0183 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.592, "high": 0.598, "low": 0.592, "close": 0.598, "volume": 16172.4, "close_time": 1769133599999, "quote_volume": 9619.0822, "trades": 40, "taker_buy_base": 7665.7, "taker_buy_quote": 4567.2451 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.599, "high": 0.599, "low": 0.595, "close": 0.595, "volume": 13808.2, "close_time": 1769137199999, "quote_volume": 8259.0346, "trades": 19, "taker_buy_base": 1966.2, "taker_buy_quote": 1173.526 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.594, "high": 0.599, "low": 0.594, "close": 0.598, "volume": 14161.2, "close_time": 1769140799999, "quote_volume": 8443.9274, "trades": 27, "taker_buy_base": 7866.1, "taker_buy_quote": 4685.3596 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.599, "high": 0.601, "low": 0.599, "close": 0.601, "volume": 49246.9, "close_time": 1769144399999, "quote_volume": 29534.2289, "trades": 71, "taker_buy_base": 23150.0, "taker_buy_quote": 13888.5344 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.601, "high": 0.601, "low": 0.594, "close": 0.594, "volume": 19164.6, "close_time": 1769147999999, "quote_volume": 11455.973, "trades": 34, "taker_buy_base": 9111.8, "taker_buy_quote": 5445.1575 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.595, "high": 0.595, "low": 0.589, "close": 0.589, "volume": 22628.6, "close_time": 1769151599999, "quote_volume": 13398.4939, "trades": 49, "taker_buy_base": 12635.3, "taker_buy_quote": 7488.4698 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.59, "high": 0.592, "low": 0.588, "close": 0.589, "volume": 46445.2, "close_time": 1769155199999, "quote_volume": 27375.353, "trades": 85, "taker_buy_base": 24905.8, "taker_buy_quote": 14682.4431 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.59, "high": 0.59, "low": 0.585, "close": 0.585, "volume": 18562.2, "close_time": 1769158799999, "quote_volume": 10896.6676, "trades": 54, "taker_buy_base": 11912.1, "taker_buy_quote": 6999.528 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.586, "high": 0.587, "low": 0.584, "close": 0.586, "volume": 36202.8, "close_time": 1769162399999, "quote_volume": 21200.1775, "trades": 69, "taker_buy_base": 20592.1, "taker_buy_quote": 12059.7861 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.586, "high": 0.588, "low": 0.585, "close": 0.586, "volume": 68514.0, "close_time": 1769165999999, "quote_volume": 40190.5937, "trades": 142, "taker_buy_base": 35174.3, "taker_buy_quote": 20654.1582 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.587, "high": 0.59, "low": 0.586, "close": 0.587, "volume": 87702.6, "close_time": 1769169599999, "quote_volume": 51588.6452, "trades": 189, "taker_buy_base": 20979.8, "taker_buy_quote": 12360.5367 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.587, "high": 0.589, "low": 0.587, "close": 0.589, "volume": 76847.1, "close_time": 1769173199999, "quote_volume": 45177.1216, "trades": 179, "taker_buy_base": 39575.0, "taker_buy_quote": 23262.1723 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.588, "high": 0.59, "low": 0.588, "close": 0.588, "volume": 97797.2, "close_time": 1769176799999, "quote_volume": 57573.177, "trades": 242, "taker_buy_base": 49708.9, "taker_buy_quote": 29259.8243 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.587, "high": 0.588, "low": 0.579, "close": 0.582, "volume": 261721.3, "close_time": 1769180399999, "quote_volume": 152611.5833, "trades": 596, "taker_buy_base": 160879.7, "taker_buy_quote": 93874.7067 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.582, "high": 0.589, "low": 0.579, "close": 0.588, "volume": 233058.0, "close_time": 1769183999999, "quote_volume": 136034.2513, "trades": 422, "taker_buy_base": 78877.0, "taker_buy_quote": 45987.3962 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.588, "high": 0.595, "low": 0.586, "close": 0.592, "volume": 314519.8, "close_time": 1769187599999, "quote_volume": 185880.0746, "trades": 659, "taker_buy_base": 97955.8, "taker_buy_quote": 57869.1573 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.591, "high": 0.6, "low": 0.59, "close": 0.595, "volume": 224233.7, "close_time": 1769191199999, "quote_volume": 133615.4617, "trades": 395, "taker_buy_base": 103870.9, "taker_buy_quote": 61826.616 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.594, "high": 0.599, "low": 0.594, "close": 0.595, "volume": 164321.5, "close_time": 1769194799999, "quote_volume": 97946.27, "trades": 331, "taker_buy_base": 104786.6, "taker_buy_quote": 62427.11 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.594, "high": 0.594, "low": 0.584, "close": 0.585, "volume": 274520.7, "close_time": 1769198399999, "quote_volume": 161510.4419, "trades": 678, "taker_buy_base": 188006.8, "taker_buy_quote": 110684.0531 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.585, "high": 0.586, "low": 0.58, "close": 0.582, "volume": 152967.9, "close_time": 1769201999999, "quote_volume": 89163.9854, "trades": 447, "taker_buy_base": 86996.5, "taker_buy_quote": 50702.6432 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.582, "high": 0.585, "low": 0.581, "close": 0.584, "volume": 78894.5, "close_time": 1769205599999, "quote_volume": 46033.6796, "trades": 155, "taker_buy_base": 17008.1, "taker_buy_quote": 9920.7168 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.583, "high": 0.586, "low": 0.583, "close": 0.586, "volume": 67362.9, "close_time": 1769209199999, "quote_volume": 39418.0361, "trades": 110, "taker_buy_base": 12096.6, "taker_buy_quote": 7076.2298 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.586, "high": 0.587, "low": 0.585, "close": 0.586, "volume": 59276.9, "close_time": 1769212799999, "quote_volume": 34743.066, "trades": 176, "taker_buy_base": 14502.9, "taker_buy_quote": 8506.094 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.585, "high": 0.586, "low": 0.583, "close": 0.584, "volume": 44290.4, "close_time": 1769216399999, "quote_volume": 25888.3908, "trades": 104, "taker_buy_base": 32255.1, "taker_buy_quote": 18854.1403 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.584, "high": 0.585, "low": 0.584, "close": 0.585, "volume": 37151.4, "close_time": 1769219999999, "quote_volume": 21714.5841, "trades": 96, "taker_buy_base": 25754.5, "taker_buy_quote": 15051.3451 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.586, "high": 0.587, "low": 0.585, "close": 0.586, "volume": 20591.2, "close_time": 1769223599999, "quote_volume": 12067.6436, "trades": 59, "taker_buy_base": 12992.6, "taker_buy_quote": 7615.3116 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.585, "high": 0.588, "low": 0.585, "close": 0.587, "volume": 18424.2, "close_time": 1769227199999, "quote_volume": 10810.3263, "trades": 49, "taker_buy_base": 8826.9, "taker_buy_quote": 5178.5478 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 153230.0, "close_time": 1769230799999, "quote_volume": 90071.5583, "trades": 312, "taker_buy_base": 38036.6, "taker_buy_quote": 22360.1463 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.588, "high": 0.588, "low": 0.588, "close": 0.588, "volume": 15843.8, "close_time": 1769234399999, "quote_volume": 9316.1544, "trades": 30, "taker_buy_base": 10064.5, "taker_buy_quote": 5917.926 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.589, "high": 0.589, "low": 0.587, "close": 0.588, "volume": 10377.7, "close_time": 1769237999999, "quote_volume": 6099.7163, "trades": 31, "taker_buy_base": 7495.5, "taker_buy_quote": 4407.8649 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.588, "high": 0.588, "low": 0.586, "close": 0.587, "volume": 63859.5, "close_time": 1769241599999, "quote_volume": 37487.5733, "trades": 207, "taker_buy_base": 26154.1, "taker_buy_quote": 15357.4033 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.587, "high": 0.588, "low": 0.586, "close": 0.587, "volume": 40829.9, "close_time": 1769245199999, "quote_volume": 23977.9689, "trades": 71, "taker_buy_base": 11971.2, "taker_buy_quote": 7032.1228 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.587, "high": 0.587, "low": 0.586, "close": 0.586, "volume": 11476.3, "close_time": 1769248799999, "quote_volume": 6732.8393, "trades": 42, "taker_buy_base": 7184.2, "taker_buy_quote": 4214.2827 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.586, "high": 0.587, "low": 0.586, "close": 0.587, "volume": 3960.3, "close_time": 1769252399999, "quote_volume": 2322.2677, "trades": 9, "taker_buy_base": 1531.9, "taker_buy_quote": 899.2253 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.588, "high": 0.588, "low": 0.587, "close": 0.588, "volume": 10568.3, "close_time": 1769255999999, "quote_volume": 6213.0623, "trades": 21, "taker_buy_base": 9470.2, "taker_buy_quote": 5568.4776 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.588, "high": 0.589, "low": 0.587, "close": 0.587, "volume": 13736.9, "close_time": 1769259599999, "quote_volume": 8076.1488, "trades": 35, "taker_buy_base": 9039.1, "taker_buy_quote": 5315.4647 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.586, "high": 0.586, "low": 0.582, "close": 0.582, "volume": 92423.0, "close_time": 1769263199999, "quote_volume": 54108.9571, "trades": 272, "taker_buy_base": 76283.5, "taker_buy_quote": 44673.6585 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.583, "high": 0.584, "low": 0.582, "close": 0.584, "volume": 67217.3, "close_time": 1769266799999, "quote_volume": 39196.6514, "trades": 179, "taker_buy_base": 42609.4, "taker_buy_quote": 24845.2732 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.583, "high": 0.585, "low": 0.58, "close": 0.58, "volume": 128912.3, "close_time": 1769270399999, "quote_volume": 75093.718, "trades": 324, "taker_buy_base": 91913.3, "taker_buy_quote": 53535.2836 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.581, "high": 0.581, "low": 0.573, "close": 0.576, "volume": 290538.8, "close_time": 1769273999999, "quote_volume": 167641.7691, "trades": 736, "taker_buy_base": 194234.5, "taker_buy_quote": 112122.4844 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.576, "high": 0.581, "low": 0.574, "close": 0.579, "volume": 268650.9, "close_time": 1769277599999, "quote_volume": 155415.9651, "trades": 696, "taker_buy_base": 169513.5, "taker_buy_quote": 98101.7708 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 56617.3, "close_time": 1769281199999, "quote_volume": 32827.3852, "trades": 150, "taker_buy_base": 14544.4, "taker_buy_quote": 8434.0245 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.579, "high": 0.579, "low": 0.578, "close": 0.579, "volume": 12139.5, "close_time": 1769284799999, "quote_volume": 7026.2919, "trades": 48, "taker_buy_base": 3148.1, "taker_buy_quote": 1822.7499 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.579, "volume": 35821.2, "close_time": 1769288399999, "quote_volume": 20754.244, "trades": 72, "taker_buy_base": 6873.1, "taker_buy_quote": 3982.0942 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.579, "high": 0.581, "low": 0.579, "close": 0.581, "volume": 56930.7, "close_time": 1769291999999, "quote_volume": 33018.8405, "trades": 103, "taker_buy_base": 11472.5, "taker_buy_quote": 6656.1675 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.581, "high": 0.582, "low": 0.58, "close": 0.582, "volume": 9757.6, "close_time": 1769295599999, "quote_volume": 5670.162, "trades": 29, "taker_buy_base": 5977.5, "taker_buy_quote": 3474.0884 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.581, "high": 0.581, "low": 0.579, "close": 0.58, "volume": 36553.9, "close_time": 1769299199999, "quote_volume": 21200.5874, "trades": 76, "taker_buy_base": 26690.7, "taker_buy_quote": 15481.4414 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.579, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 33556.9, "close_time": 1769302799999, "quote_volume": 19432.9805, "trades": 56, "taker_buy_base": 20093.7, "taker_buy_quote": 11637.1599 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.58, "high": 0.58, "low": 0.578, "close": 0.578, "volume": 41711.2, "close_time": 1769306399999, "quote_volume": 24139.7288, "trades": 103, "taker_buy_base": 30142.5, "taker_buy_quote": 17447.694 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.578, "high": 0.579, "low": 0.578, "close": 0.579, "volume": 21270.4, "close_time": 1769309999999, "quote_volume": 12312.4483, "trades": 83, "taker_buy_base": 9669.2, "taker_buy_quote": 5597.1168 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.579, "high": 0.579, "low": 0.576, "close": 0.578, "volume": 15667.1, "close_time": 1769313599999, "quote_volume": 9051.406, "trades": 80, "taker_buy_base": 5098.4, "taker_buy_quote": 2944.563 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.579, "high": 0.581, "low": 0.578, "close": 0.579, "volume": 102712.6, "close_time": 1769317199999, "quote_volume": 59533.6035, "trades": 190, "taker_buy_base": 12999.3, "taker_buy_quote": 7539.5051 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.578, "high": 0.58, "low": 0.578, "close": 0.58, "volume": 31286.0, "close_time": 1769320799999, "quote_volume": 18109.9651, "trades": 47, "taker_buy_base": 17871.9, "taker_buy_quote": 10346.4002 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.58, "high": 0.58, "low": 0.577, "close": 0.578, "volume": 42841.2, "close_time": 1769324399999, "quote_volume": 24810.1314, "trades": 116, "taker_buy_base": 17318.5, "taker_buy_quote": 10021.4251 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.578, "high": 0.578, "low": 0.576, "close": 0.577, "volume": 41942.1, "close_time": 1769327999999, "quote_volume": 24195.5194, "trades": 93, "taker_buy_base": 32252.5, "taker_buy_quote": 18605.5922 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.576, "high": 0.577, "low": 0.573, "close": 0.574, "volume": 91426.6, "close_time": 1769331599999, "quote_volume": 52550.376, "trades": 204, "taker_buy_base": 60576.1, "taker_buy_quote": 34834.9957 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.574, "high": 0.577, "low": 0.574, "close": 0.576, "volume": 51659.3, "close_time": 1769335199999, "quote_volume": 29734.2122, "trades": 156, "taker_buy_base": 19719.9, "taker_buy_quote": 11340.2125 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.576, "high": 0.581, "low": 0.576, "close": 0.577, "volume": 129996.4, "close_time": 1769338799999, "quote_volume": 75203.4678, "trades": 273, "taker_buy_base": 36345.1, "taker_buy_quote": 21022.2267 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.577, "high": 0.578, "low": 0.576, "close": 0.576, "volume": 53831.0, "close_time": 1769342399999, "quote_volume": 31041.5873, "trades": 147, "taker_buy_base": 44090.8, "taker_buy_quote": 25429.8821 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.575, "high": 0.577, "low": 0.574, "close": 0.576, "volume": 122040.7, "close_time": 1769345999999, "quote_volume": 70233.3643, "trades": 336, "taker_buy_base": 88543.3, "taker_buy_quote": 50966.1328 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.576, "high": 0.578, "low": 0.575, "close": 0.577, "volume": 52181.5, "close_time": 1769349599999, "quote_volume": 30067.1034, "trades": 143, "taker_buy_base": 30928.1, "taker_buy_quote": 17816.7216 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.577, "high": 0.577, "low": 0.572, "close": 0.575, "volume": 79095.9, "close_time": 1769353199999, "quote_volume": 45456.4883, "trades": 179, "taker_buy_base": 44376.6, "taker_buy_quote": 25493.7609 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.575, "high": 0.576, "low": 0.573, "close": 0.574, "volume": 145222.8, "close_time": 1769356799999, "quote_volume": 83449.9261, "trades": 265, "taker_buy_base": 41150.3, "taker_buy_quote": 23633.4518 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.574, "high": 0.575, "low": 0.564, "close": 0.568, "volume": 580938.3, "close_time": 1769360399999, "quote_volume": 329716.4021, "trades": 1162, "taker_buy_base": 306106.6, "taker_buy_quote": 173838.0856 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.568, "high": 0.568, "low": 0.564, "close": 0.566, "volume": 155888.8, "close_time": 1769363999999, "quote_volume": 88202.0156, "trades": 262, "taker_buy_base": 80010.5, "taker_buy_quote": 45301.3154 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.565, "high": 0.566, "low": 0.557, "close": 0.56, "volume": 273263.6, "close_time": 1769367599999, "quote_volume": 153496.663, "trades": 492, "taker_buy_base": 171385.2, "taker_buy_quote": 96296.6486 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.56, "high": 0.561, "low": 0.546, "close": 0.549, "volume": 590924.8, "close_time": 1769371199999, "quote_volume": 326495.3559, "trades": 1605, "taker_buy_base": 363952.6, "taker_buy_quote": 201159.4514 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.549, "high": 0.552, "low": 0.546, "close": 0.55, "volume": 519863.0, "close_time": 1769374799999, "quote_volume": 285404.6371, "trades": 998, "taker_buy_base": 291922.5, "taker_buy_quote": 160337.5409 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.551, "high": 0.554, "low": 0.55, "close": 0.552, "volume": 112213.6, "close_time": 1769378399999, "quote_volume": 61917.3397, "trades": 235, "taker_buy_base": 28672.4, "taker_buy_quote": 15825.3565 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.552, "high": 0.553, "low": 0.549, "close": 0.55, "volume": 78911.0, "close_time": 1769381999999, "quote_volume": 43387.5568, "trades": 163, "taker_buy_base": 52249.1, "taker_buy_quote": 28725.9661 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.55, "high": 0.554, "low": 0.549, "close": 0.553, "volume": 145286.9, "close_time": 1769385599999, "quote_volume": 79969.0869, "trades": 277, "taker_buy_base": 73684.8, "taker_buy_quote": 40570.4817 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.553, "high": 0.556, "low": 0.552, "close": 0.555, "volume": 113846.8, "close_time": 1769389199999, "quote_volume": 63059.5176, "trades": 233, "taker_buy_base": 42047.3, "taker_buy_quote": 23270.6772 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.555, "high": 0.562, "low": 0.555, "close": 0.56, "volume": 167187.3, "close_time": 1769392799999, "quote_volume": 93470.7043, "trades": 344, "taker_buy_base": 67765.0, "taker_buy_quote": 37930.3332 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.56, "high": 0.56, "low": 0.558, "close": 0.559, "volume": 82616.9, "close_time": 1769396399999, "quote_volume": 46183.3168, "trades": 143, "taker_buy_base": 57507.7, "taker_buy_quote": 32149.7843 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.559, "high": 0.559, "low": 0.554, "close": 0.555, "volume": 91090.4, "close_time": 1769399999999, "quote_volume": 50599.3099, "trades": 188, "taker_buy_base": 63424.0, "taker_buy_quote": 35242.296 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.556, "high": 0.561, "low": 0.555, "close": 0.559, "volume": 60907.3, "close_time": 1769403599999, "quote_volume": 34064.8098, "trades": 133, "taker_buy_base": 15414.7, "taker_buy_quote": 8615.8716 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.559, "high": 0.56, "low": 0.558, "close": 0.559, "volume": 87433.4, "close_time": 1769407199999, "quote_volume": 48899.3666, "trades": 158, "taker_buy_base": 35701.3, "taker_buy_quote": 19981.6046 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.559, "high": 0.562, "low": 0.559, "close": 0.562, "volume": 43203.6, "close_time": 1769410799999, "quote_volume": 24198.3478, "trades": 107, "taker_buy_base": 34480.5, "taker_buy_quote": 19308.3382 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.561, "high": 0.563, "low": 0.56, "close": 0.562, "volume": 68888.8, "close_time": 1769414399999, "quote_volume": 38671.0602, "trades": 157, "taker_buy_base": 50886.5, "taker_buy_quote": 28562.5169 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.563, "high": 0.566, "low": 0.561, "close": 0.561, "volume": 122111.8, "close_time": 1769417999999, "quote_volume": 68820.9102, "trades": 234, "taker_buy_base": 33730.9, "taker_buy_quote": 18995.0927 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.562, "high": 0.563, "low": 0.558, "close": 0.559, "volume": 55603.9, "close_time": 1769421599999, "quote_volume": 31136.4581, "trades": 93, "taker_buy_base": 37086.5, "taker_buy_quote": 20763.3948 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.56, "high": 0.561, "low": 0.559, "close": 0.561, "volume": 37645.1, "close_time": 1769425199999, "quote_volume": 21103.4484, "trades": 73, "taker_buy_base": 13617.8, "taker_buy_quote": 7634.8363 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.561, "high": 0.562, "low": 0.561, "close": 0.561, "volume": 14902.2, "close_time": 1769428799999, "quote_volume": 8363.6332, "trades": 41, "taker_buy_base": 9216.4, "taker_buy_quote": 5173.8994 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.562, "high": 0.563, "low": 0.56, "close": 0.561, "volume": 44141.0, "close_time": 1769432399999, "quote_volume": 24781.1494, "trades": 98, "taker_buy_base": 15238.7, "taker_buy_quote": 8557.9152 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.561, "high": 0.563, "low": 0.561, "close": 0.561, "volume": 42169.0, "close_time": 1769435999999, "quote_volume": 23685.7694, "trades": 139, "taker_buy_base": 25504.1, "taker_buy_quote": 14325.1693 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.562, "high": 0.565, "low": 0.559, "close": 0.564, "volume": 147926.9, "close_time": 1769439599999, "quote_volume": 83145.0839, "trades": 282, "taker_buy_base": 51249.5, "taker_buy_quote": 28771.3633 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.564, "high": 0.57, "low": 0.561, "close": 0.563, "volume": 352146.3, "close_time": 1769443199999, "quote_volume": 199506.9932, "trades": 863, "taker_buy_base": 164162.3, "taker_buy_quote": 92960.6485 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.563, "high": 0.565, "low": 0.561, "close": 0.563, "volume": 154320.4, "close_time": 1769446799999, "quote_volume": 86937.5982, "trades": 324, "taker_buy_base": 58722.5, "taker_buy_quote": 33078.4891 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.563, "high": 0.564, "low": 0.559, "close": 0.563, "volume": 87467.9, "close_time": 1769450399999, "quote_volume": 49124.0183, "trades": 249, "taker_buy_base": 48206.0, "taker_buy_quote": 27077.4341 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.563, "high": 0.568, "low": 0.562, "close": 0.565, "volume": 185884.2, "close_time": 1769453999999, "quote_volume": 105060.2383, "trades": 386, "taker_buy_base": 91966.7, "taker_buy_quote": 51930.5952 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.567, "high": 0.567, "low": 0.564, "close": 0.564, "volume": 71552.6, "close_time": 1769457599999, "quote_volume": 40448.6929, "trades": 139, "taker_buy_base": 45918.8, "taker_buy_quote": 25966.5583 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.563, "high": 0.564, "low": 0.559, "close": 0.559, "volume": 160818.3, "close_time": 1769461199999, "quote_volume": 90370.4534, "trades": 335, "taker_buy_base": 124239.7, "taker_buy_quote": 69814.9552 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.56, "high": 0.566, "low": 0.558, "close": 0.565, "volume": 192003.7, "close_time": 1769464799999, "quote_volume": 108017.6622, "trades": 364, "taker_buy_base": 66690.3, "taker_buy_quote": 37465.2004 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.565, "high": 0.566, "low": 0.563, "close": 0.564, "volume": 62646.7, "close_time": 1769468399999, "quote_volume": 35371.9236, "trades": 144, "taker_buy_base": 22324.1, "taker_buy_quote": 12608.9866 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.563, "high": 0.566, "low": 0.563, "close": 0.565, "volume": 88351.1, "close_time": 1769471999999, "quote_volume": 49808.6674, "trades": 177, "taker_buy_base": 62106.2, "taker_buy_quote": 34991.6583 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.564, "high": 0.565, "low": 0.564, "close": 0.564, "volume": 27411.6, "close_time": 1769475599999, "quote_volume": 15460.3893, "trades": 72, "taker_buy_base": 22551.5, "taker_buy_quote": 12719.2929 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.564, "high": 0.567, "low": 0.563, "close": 0.566, "volume": 26392.7, "close_time": 1769479199999, "quote_volume": 14927.0969, "trades": 79, "taker_buy_base": 5958.5, "taker_buy_quote": 3368.4802 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.567, "high": 0.568, "low": 0.567, "close": 0.568, "volume": 77882.6, "close_time": 1769482799999, "quote_volume": 44196.8357, "trades": 152, "taker_buy_base": 29492.6, "taker_buy_quote": 16737.5756 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.568, "high": 0.568, "low": 0.567, "close": 0.567, "volume": 43911.1, "close_time": 1769486399999, "quote_volume": 24920.1549, "trades": 101, "taker_buy_base": 36838.4, "taker_buy_quote": 20909.2253 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.567, "high": 0.569, "low": 0.566, "close": 0.566, "volume": 32036.2, "close_time": 1769489999999, "quote_volume": 18166.7304, "trades": 119, "taker_buy_base": 9449.1, "taker_buy_quote": 5356.4779 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.567, "high": 0.567, "low": 0.564, "close": 0.565, "volume": 45765.4, "close_time": 1769493599999, "quote_volume": 25887.3794, "trades": 154, "taker_buy_base": 30105.4, "taker_buy_quote": 17033.0135 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.566, "high": 0.566, "low": 0.563, "close": 0.564, "volume": 18774.3, "close_time": 1769497199999, "quote_volume": 10598.8527, "trades": 59, "taker_buy_base": 6729.6, "taker_buy_quote": 3798.4074 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.564, "high": 0.566, "low": 0.564, "close": 0.566, "volume": 39297.1, "close_time": 1769500799999, "quote_volume": 22223.7002, "trades": 91, "taker_buy_base": 19708.9, "taker_buy_quote": 11146.5045 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.565, "high": 0.566, "low": 0.563, "close": 0.564, "volume": 24657.6, "close_time": 1769504399999, "quote_volume": 13931.4839, "trades": 76, "taker_buy_base": 9125.0, "taker_buy_quote": 5156.1868 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.563, "high": 0.565, "low": 0.562, "close": 0.564, "volume": 77489.6, "close_time": 1769507999999, "quote_volume": 43699.3249, "trades": 195, "taker_buy_base": 24795.5, "taker_buy_quote": 13980.4033 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.564, "high": 0.565, "low": 0.563, "close": 0.563, "volume": 31587.6, "close_time": 1769511599999, "quote_volume": 17804.2612, "trades": 84, "taker_buy_base": 18973.7, "taker_buy_quote": 10699.9048 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.563, "high": 0.563, "low": 0.563, "close": 0.563, "volume": 14048.9, "close_time": 1769515199999, "quote_volume": 7909.5307, "trades": 26, "taker_buy_base": 7881.4, "taker_buy_quote": 4437.2282 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.563, "high": 0.564, "low": 0.56, "close": 0.56, "volume": 117712.5, "close_time": 1769518799999, "quote_volume": 66198.1195, "trades": 251, "taker_buy_base": 90157.7, "taker_buy_quote": 50725.6737 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.561, "high": 0.563, "low": 0.559, "close": 0.56, "volume": 100870.6, "close_time": 1769522399999, "quote_volume": 56577.1818, "trades": 216, "taker_buy_base": 65941.4, "taker_buy_quote": 37000.2028 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.561, "high": 0.566, "low": 0.56, "close": 0.561, "volume": 114588.0, "close_time": 1769525999999, "quote_volume": 64505.9659, "trades": 207, "taker_buy_base": 43764.4, "taker_buy_quote": 24598.5204 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.562, "high": 0.564, "low": 0.56, "close": 0.564, "volume": 79317.7, "close_time": 1769529599999, "quote_volume": 44624.7896, "trades": 159, "taker_buy_base": 24276.4, "taker_buy_quote": 13643.9112 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.565, "high": 0.572, "low": 0.565, "close": 0.57, "volume": 335284.1, "close_time": 1769533199999, "quote_volume": 190894.573, "trades": 689, "taker_buy_base": 162239.9, "taker_buy_quote": 92442.7441 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.57, "high": 0.571, "low": 0.559, "close": 0.56, "volume": 257766.4, "close_time": 1769536799999, "quote_volume": 145392.1922, "trades": 559, "taker_buy_base": 179914.3, "taker_buy_quote": 101542.0209 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.56, "high": 0.569, "low": 0.56, "close": 0.568, "volume": 154051.8, "close_time": 1769540399999, "quote_volume": 86774.9071, "trades": 323, "taker_buy_base": 51578.3, "taker_buy_quote": 29108.3727 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.567, "high": 0.568, "low": 0.566, "close": 0.567, "volume": 76721.5, "close_time": 1769543999999, "quote_volume": 43501.1649, "trades": 173, "taker_buy_base": 39371.3, "taker_buy_quote": 22327.8094 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.567, "high": 0.574, "low": 0.566, "close": 0.573, "volume": 205335.9, "close_time": 1769547599999, "quote_volume": 117559.4838, "trades": 430, "taker_buy_base": 95683.2, "taker_buy_quote": 54818.964 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.573, "high": 0.574, "low": 0.57, "close": 0.57, "volume": 83656.6, "close_time": 1769551199999, "quote_volume": 47837.451, "trades": 158, "taker_buy_base": 70984.4, "taker_buy_quote": 40595.7805 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.571, "high": 0.574, "low": 0.57, "close": 0.572, "volume": 28679.2, "close_time": 1769554799999, "quote_volume": 16401.4162, "trades": 73, "taker_buy_base": 12763.3, "taker_buy_quote": 7299.8362 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.573, "high": 0.573, "low": 0.571, "close": 0.572, "volume": 14233.5, "close_time": 1769558399999, "quote_volume": 8153.7539, "trades": 39, "taker_buy_base": 7039.3, "taker_buy_quote": 4033.2204 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.572, "high": 0.572, "low": 0.57, "close": 0.572, "volume": 73605.8, "close_time": 1769561999999, "quote_volume": 42042.3723, "trades": 167, "taker_buy_base": 19704.5, "taker_buy_quote": 11248.3642 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.572, "high": 0.573, "low": 0.569, "close": 0.571, "volume": 69521.9, "close_time": 1769565599999, "quote_volume": 39722.3621, "trades": 167, "taker_buy_base": 49683.1, "taker_buy_quote": 28396.4401 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.569, "high": 0.569, "low": 0.567, "close": 0.569, "volume": 45928.9, "close_time": 1769569199999, "quote_volume": 26124.7626, "trades": 114, "taker_buy_base": 35911.3, "taker_buy_quote": 20429.1525 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.568, "high": 0.569, "low": 0.567, "close": 0.567, "volume": 23311.9, "close_time": 1769572799999, "quote_volume": 13237.4262, "trades": 67, "taker_buy_base": 11397.1, "taker_buy_quote": 6467.1406 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.568, "high": 0.568, "low": 0.565, "close": 0.567, "volume": 53248.9, "close_time": 1769576399999, "quote_volume": 30142.1825, "trades": 152, "taker_buy_base": 35934.4, "taker_buy_quote": 20340.1686 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.567, "high": 0.567, "low": 0.565, "close": 0.566, "volume": 68860.4, "close_time": 1769579999999, "quote_volume": 38990.174, "trades": 193, "taker_buy_base": 41699.8, "taker_buy_quote": 23608.0858 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.567, "high": 0.568, "low": 0.566, "close": 0.568, "volume": 223598.9, "close_time": 1769583599999, "quote_volume": 126797.0244, "trades": 479, "taker_buy_base": 109440.2, "taker_buy_quote": 62085.758 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.568, "high": 0.568, "low": 0.56, "close": 0.563, "volume": 326134.7, "close_time": 1769587199999, "quote_volume": 183760.7773, "trades": 922, "taker_buy_base": 202453.7, "taker_buy_quote": 114093.696 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.562, "high": 0.563, "low": 0.557, "close": 0.558, "volume": 161858.9, "close_time": 1769590799999, "quote_volume": 90639.3614, "trades": 540, "taker_buy_base": 84774.9, "taker_buy_quote": 47446.3538 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.557, "high": 0.561, "low": 0.557, "close": 0.561, "volume": 124568.5, "close_time": 1769594399999, "quote_volume": 69625.761, "trades": 355, "taker_buy_base": 53083.4, "taker_buy_quote": 29651.342 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.561, "high": 0.566, "low": 0.56, "close": 0.562, "volume": 193658.9, "close_time": 1769597999999, "quote_volume": 108989.4606, "trades": 442, "taker_buy_base": 60224.2, "taker_buy_quote": 33901.4973 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.563, "high": 0.567, "low": 0.561, "close": 0.567, "volume": 47853.2, "close_time": 1769601599999, "quote_volume": 26985.1465, "trades": 180, "taker_buy_base": 26440.9, "taker_buy_quote": 14918.224 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.567, "high": 0.568, "low": 0.563, "close": 0.566, "volume": 117133.2, "close_time": 1769605199999, "quote_volume": 66258.292, "trades": 224, "taker_buy_base": 71036.0, "taker_buy_quote": 40209.1976 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.566, "high": 0.569, "low": 0.565, "close": 0.567, "volume": 155251.0, "close_time": 1769608799999, "quote_volume": 88126.0262, "trades": 372, "taker_buy_base": 38874.2, "taker_buy_quote": 22078.2198 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.567, "high": 0.567, "low": 0.562, "close": 0.563, "volume": 159037.6, "close_time": 1769612399999, "quote_volume": 89886.5947, "trades": 326, "taker_buy_base": 106515.6, "taker_buy_quote": 60212.2192 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.564, "high": 0.564, "low": 0.559, "close": 0.561, "volume": 120031.1, "close_time": 1769615999999, "quote_volume": 67321.7927, "trades": 271, "taker_buy_base": 64274.9, "taker_buy_quote": 36043.7361 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.561, "high": 0.562, "low": 0.558, "close": 0.56, "volume": 162390.8, "close_time": 1769619599999, "quote_volume": 90953.3115, "trades": 396, "taker_buy_base": 122569.6, "taker_buy_quote": 68673.8715 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.56, "high": 0.566, "low": 0.558, "close": 0.564, "volume": 178278.7, "close_time": 1769623199999, "quote_volume": 100214.8768, "trades": 339, "taker_buy_base": 61257.9, "taker_buy_quote": 34379.0936 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.563, "high": 0.564, "low": 0.56, "close": 0.561, "volume": 120225.9, "close_time": 1769626799999, "quote_volume": 67561.3065, "trades": 198, "taker_buy_base": 29245.8, "taker_buy_quote": 16432.6398 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.561, "high": 0.563, "low": 0.559, "close": 0.56, "volume": 167801.8, "close_time": 1769630399999, "quote_volume": 94157.2348, "trades": 345, "taker_buy_base": 73063.0, "taker_buy_quote": 41002.8497 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.561, "high": 0.565, "low": 0.56, "close": 0.56, "volume": 83241.1, "close_time": 1769633999999, "quote_volume": 46777.229, "trades": 178, "taker_buy_base": 46514.8, "taker_buy_quote": 26159.2624 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.56, "high": 0.563, "low": 0.558, "close": 0.562, "volume": 219807.4, "close_time": 1769637599999, "quote_volume": 123086.6143, "trades": 483, "taker_buy_base": 121249.3, "taker_buy_quote": 67880.3756 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.563, "high": 0.563, "low": 0.559, "close": 0.562, "volume": 98680.9, "close_time": 1769641199999, "quote_volume": 55396.932, "trades": 191, "taker_buy_base": 20001.5, "taker_buy_quote": 11220.5558 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.562, "high": 0.563, "low": 0.561, "close": 0.561, "volume": 77651.2, "close_time": 1769644799999, "quote_volume": 43613.8514, "trades": 180, "taker_buy_base": 56358.3, "taker_buy_quote": 31654.9703 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.562, "high": 0.562, "low": 0.558, "close": 0.559, "volume": 38762.7, "close_time": 1769648399999, "quote_volume": 21666.4389, "trades": 64, "taker_buy_base": 28620.3, "taker_buy_quote": 15993.366 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.559, "high": 0.559, "low": 0.554, "close": 0.554, "volume": 85689.5, "close_time": 1769651999999, "quote_volume": 47715.7316, "trades": 152, "taker_buy_base": 64636.4, "taker_buy_quote": 36008.7196 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.554, "high": 0.554, "low": 0.544, "close": 0.547, "volume": 254281.1, "close_time": 1769655599999, "quote_volume": 139721.2605, "trades": 382, "taker_buy_base": 128917.5, "taker_buy_quote": 71072.4703 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.547, "high": 0.549, "low": 0.546, "close": 0.547, "volume": 98962.6, "close_time": 1769659199999, "quote_volume": 54214.6355, "trades": 162, "taker_buy_base": 48033.3, "taker_buy_quote": 26303.636 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.547, "high": 0.549, "low": 0.546, "close": 0.549, "volume": 21859.6, "close_time": 1769662799999, "quote_volume": 11958.2175, "trades": 41, "taker_buy_base": 11734.8, "taker_buy_quote": 6419.6481 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.55, "high": 0.55, "low": 0.548, "close": 0.548, "volume": 54320.4, "close_time": 1769666399999, "quote_volume": 29796.6219, "trades": 72, "taker_buy_base": 36722.1, "taker_buy_quote": 20140.964 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.548, "high": 0.549, "low": 0.548, "close": 0.549, "volume": 25327.5, "close_time": 1769669999999, "quote_volume": 13893.5658, "trades": 53, "taker_buy_base": 7565.7, "taker_buy_quote": 4149.5661 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.549, "high": 0.55, "low": 0.548, "close": 0.548, "volume": 30196.1, "close_time": 1769673599999, "quote_volume": 16559.8726, "trades": 38, "taker_buy_base": 13131.7, "taker_buy_quote": 7204.168 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.548, "high": 0.55, "low": 0.546, "close": 0.547, "volume": 71579.3, "close_time": 1769677199999, "quote_volume": 39230.0776, "trades": 100, "taker_buy_base": 30697.1, "taker_buy_quote": 16818.8157 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.548, "high": 0.548, "low": 0.546, "close": 0.547, "volume": 41222.8, "close_time": 1769680799999, "quote_volume": 22564.0637, "trades": 71, "taker_buy_base": 25220.0, "taker_buy_quote": 13808.4893 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.546, "high": 0.547, "low": 0.546, "close": 0.546, "volume": 22366.1, "close_time": 1769684399999, "quote_volume": 12218.3345, "trades": 55, "taker_buy_base": 12737.4, "taker_buy_quote": 6961.0643 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.546, "high": 0.546, "low": 0.544, "close": 0.544, "volume": 64543.8, "close_time": 1769687999999, "quote_volume": 35133.9199, "trades": 111, "taker_buy_base": 32737.6, "taker_buy_quote": 17818.8949 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.544, "high": 0.546, "low": 0.542, "close": 0.546, "volume": 117100.6, "close_time": 1769691599999, "quote_volume": 63745.3185, "trades": 249, "taker_buy_base": 85525.1, "taker_buy_quote": 46556.8184 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.545, "high": 0.547, "low": 0.545, "close": 0.546, "volume": 86015.3, "close_time": 1769695199999, "quote_volume": 46994.9641, "trades": 142, "taker_buy_base": 15218.8, "taker_buy_quote": 8317.2091 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.546, "high": 0.546, "low": 0.533, "close": 0.534, "volume": 406984.3, "close_time": 1769698799999, "quote_volume": 219723.803, "trades": 794, "taker_buy_base": 256144.9, "taker_buy_quote": 138368.5739 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.534, "high": 0.534, "low": 0.516, "close": 0.521, "volume": 1073117.8, "close_time": 1769702399999, "quote_volume": 561907.386, "trades": 2344, "taker_buy_base": 551294.5, "taker_buy_quote": 288994.3286 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.521, "high": 0.524, "low": 0.517, "close": 0.524, "volume": 279646.5, "close_time": 1769705999999, "quote_volume": 145410.9335, "trades": 471, "taker_buy_base": 112374.6, "taker_buy_quote": 58479.5951 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.525, "high": 0.529, "low": 0.52, "close": 0.521, "volume": 405160.2, "close_time": 1769709599999, "quote_volume": 212665.2355, "trades": 827, "taker_buy_base": 192103.9, "taker_buy_quote": 100729.9121 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.521, "high": 0.523, "low": 0.514, "close": 0.514, "volume": 452651.3, "close_time": 1769713199999, "quote_volume": 234443.8963, "trades": 628, "taker_buy_base": 256005.5, "taker_buy_quote": 132574.5359 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.514, "high": 0.521, "low": 0.513, "close": 0.519, "volume": 297276.4, "close_time": 1769716799999, "quote_volume": 153761.6798, "trades": 490, "taker_buy_base": 104531.2, "taker_buy_quote": 53986.8958 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.518, "high": 0.523, "low": 0.517, "close": 0.523, "volume": 308051.1, "close_time": 1769720399999, "quote_volume": 160353.478, "trades": 609, "taker_buy_base": 107046.5, "taker_buy_quote": 55719.6831 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.523, "high": 0.525, "low": 0.523, "close": 0.524, "volume": 233466.5, "close_time": 1769723999999, "quote_volume": 122353.2187, "trades": 442, "taker_buy_base": 103954.2, "taker_buy_quote": 54519.4249 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.525, "high": 0.526, "low": 0.523, "close": 0.525, "volume": 90791.2, "close_time": 1769727599999, "quote_volume": 47589.5795, "trades": 167, "taker_buy_base": 69509.3, "taker_buy_quote": 36432.7666 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.523, "high": 0.526, "low": 0.522, "close": 0.526, "volume": 43987.1, "close_time": 1769731199999, "quote_volume": 23029.0068, "trades": 91, "taker_buy_base": 34042.2, "taker_buy_quote": 17816.0807 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.526, "high": 0.527, "low": 0.522, "close": 0.522, "volume": 86676.1, "close_time": 1769734799999, "quote_volume": 45390.5649, "trades": 195, "taker_buy_base": 32796.3, "taker_buy_quote": 17155.8388 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.522, "high": 0.523, "low": 0.505, "close": 0.515, "volume": 639249.5, "close_time": 1769738399999, "quote_volume": 328068.2606, "trades": 1000, "taker_buy_base": 308383.3, "taker_buy_quote": 158186.4003 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.515, "high": 0.516, "low": 0.507, "close": 0.511, "volume": 299392.8, "close_time": 1769741999999, "quote_volume": 152760.3895, "trades": 576, "taker_buy_base": 170222.3, "taker_buy_quote": 86823.9594 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.511, "high": 0.513, "low": 0.511, "close": 0.513, "volume": 61577.7, "close_time": 1769745599999, "quote_volume": 31544.6516, "trades": 130, "taker_buy_base": 43271.2, "taker_buy_quote": 22175.753 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.513, "high": 0.518, "low": 0.512, "close": 0.516, "volume": 226838.9, "close_time": 1769749199999, "quote_volume": 117038.5372, "trades": 480, "taker_buy_base": 75881.1, "taker_buy_quote": 39089.4777 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.516, "high": 0.517, "low": 0.515, "close": 0.516, "volume": 76120.1, "close_time": 1769752799999, "quote_volume": 39272.7354, "trades": 141, "taker_buy_base": 59079.4, "taker_buy_quote": 30482.4724 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.515, "high": 0.515, "low": 0.507, "close": 0.509, "volume": 205221.1, "close_time": 1769756399999, "quote_volume": 104548.7839, "trades": 457, "taker_buy_base": 129427.8, "taker_buy_quote": 65952.6911 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.509, "high": 0.516, "low": 0.509, "close": 0.515, "volume": 265575.8, "close_time": 1769759999999, "quote_volume": 136417.307, "trades": 506, "taker_buy_base": 88641.6, "taker_buy_quote": 45487.7272 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.514, "high": 0.515, "low": 0.511, "close": 0.513, "volume": 107383.0, "close_time": 1769763599999, "quote_volume": 55100.69, "trades": 180, "taker_buy_base": 46408.3, "taker_buy_quote": 23786.8527 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.513, "high": 0.514, "low": 0.508, "close": 0.51, "volume": 121645.7, "close_time": 1769767199999, "quote_volume": 62072.3732, "trades": 269, "taker_buy_base": 79068.0, "taker_buy_quote": 40339.3777 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.51, "high": 0.513, "low": 0.509, "close": 0.512, "volume": 78175.5, "close_time": 1769770799999, "quote_volume": 39899.9899, "trades": 141, "taker_buy_base": 36972.1, "taker_buy_quote": 18887.9074 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.512, "high": 0.518, "low": 0.512, "close": 0.515, "volume": 102187.6, "close_time": 1769774399999, "quote_volume": 52671.7195, "trades": 217, "taker_buy_base": 24159.9, "taker_buy_quote": 12443.023 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.515, "high": 0.517, "low": 0.512, "close": 0.513, "volume": 148082.9, "close_time": 1769777999999, "quote_volume": 76025.4668, "trades": 325, "taker_buy_base": 106765.3, "taker_buy_quote": 54819.9418 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.513, "high": 0.513, "low": 0.508, "close": 0.51, "volume": 409263.3, "close_time": 1769781599999, "quote_volume": 209021.3074, "trades": 566, "taker_buy_base": 236593.1, "taker_buy_quote": 120843.8709 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.511, "high": 0.518, "low": 0.511, "close": 0.513, "volume": 185380.1, "close_time": 1769785199999, "quote_volume": 95384.5565, "trades": 396, "taker_buy_base": 63702.4, "taker_buy_quote": 32756.1074 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.514, "high": 0.519, "low": 0.512, "close": 0.517, "volume": 587166.9, "close_time": 1769788799999, "quote_volume": 303284.9101, "trades": 1180, "taker_buy_base": 232468.5, "taker_buy_quote": 119955.15 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.517, "high": 0.521, "low": 0.515, "close": 0.517, "volume": 436780.0, "close_time": 1769792399999, "quote_volume": 226281.9855, "trades": 982, "taker_buy_base": 217709.7, "taker_buy_quote": 112758.994 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.517, "high": 0.52, "low": 0.514, "close": 0.516, "volume": 213567.8, "close_time": 1769795999999, "quote_volume": 110311.9603, "trades": 357, "taker_buy_base": 129975.5, "taker_buy_quote": 67090.026 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.516, "high": 0.519, "low": 0.505, "close": 0.519, "volume": 516005.7, "close_time": 1769799599999, "quote_volume": 263815.8682, "trades": 1198, "taker_buy_base": 295510.6, "taker_buy_quote": 150926.6994 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.519, "high": 0.523, "low": 0.519, "close": 0.519, "volume": 169770.7, "close_time": 1769803199999, "quote_volume": 88368.1008, "trades": 396, "taker_buy_base": 94005.1, "taker_buy_quote": 48914.4154 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.518, "high": 0.518, "low": 0.51, "close": 0.513, "volume": 559596.9, "close_time": 1769806799999, "quote_volume": 287465.2578, "trades": 1148, "taker_buy_base": 317991.1, "taker_buy_quote": 163395.312 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.513, "high": 0.516, "low": 0.512, "close": 0.515, "volume": 167776.6, "close_time": 1769810399999, "quote_volume": 86142.1394, "trades": 379, "taker_buy_base": 76773.7, "taker_buy_quote": 39405.4492 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.515, "high": 0.515, "low": 0.512, "close": 0.514, "volume": 156998.0, "close_time": 1769813999999, "quote_volume": 80628.0623, "trades": 227, "taker_buy_base": 52215.6, "taker_buy_quote": 26821.0354 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.514, "high": 0.515, "low": 0.513, "close": 0.515, "volume": 50333.9, "close_time": 1769817599999, "quote_volume": 25840.5805, "trades": 73, "taker_buy_base": 30683.6, "taker_buy_quote": 15747.2653 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.516, "high": 0.516, "low": 0.513, "close": 0.514, "volume": 28178.9, "close_time": 1769821199999, "quote_volume": 14483.5558, "trades": 46, "taker_buy_base": 11484.0, "taker_buy_quote": 5903.0789 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.513, "high": 0.515, "low": 0.513, "close": 0.513, "volume": 41195.6, "close_time": 1769824799999, "quote_volume": 21178.2571, "trades": 83, "taker_buy_base": 17626.4, "taker_buy_quote": 9059.8262 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.513, "high": 0.514, "low": 0.51, "close": 0.514, "volume": 77281.4, "close_time": 1769828399999, "quote_volume": 39581.7553, "trades": 166, "taker_buy_base": 44335.4, "taker_buy_quote": 22714.9492 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.513, "high": 0.513, "low": 0.512, "close": 0.512, "volume": 25335.3, "close_time": 1769831999999, "quote_volume": 12989.8222, "trades": 45, "taker_buy_base": 19090.3, "taker_buy_quote": 9791.8727 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.512, "high": 0.512, "low": 0.511, "close": 0.512, "volume": 41216.0, "close_time": 1769835599999, "quote_volume": 21078.2911, "trades": 118, "taker_buy_base": 31149.3, "taker_buy_quote": 15929.7606 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.511, "high": 0.512, "low": 0.51, "close": 0.512, "volume": 17015.6, "close_time": 1769839199999, "quote_volume": 8697.8327, "trades": 42, "taker_buy_base": 6981.3, "taker_buy_quote": 3570.2315 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.511, "high": 0.511, "low": 0.506, "close": 0.509, "volume": 182578.4, "close_time": 1769842799999, "quote_volume": 92867.8766, "trades": 333, "taker_buy_base": 99222.7, "taker_buy_quote": 50474.5884 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.509, "high": 0.509, "low": 0.504, "close": 0.506, "volume": 95022.1, "close_time": 1769846399999, "quote_volume": 48079.3306, "trades": 219, "taker_buy_base": 43283.6, "taker_buy_quote": 21908.7291 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.506, "high": 0.506, "low": 0.495, "close": 0.499, "volume": 529103.2, "close_time": 1769849999999, "quote_volume": 264856.4376, "trades": 1033, "taker_buy_base": 297487.9, "taker_buy_quote": 149042.1398 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.499, "high": 0.502, "low": 0.498, "close": 0.5, "volume": 91325.7, "close_time": 1769853599999, "quote_volume": 45664.4136, "trades": 168, "taker_buy_base": 20860.9, "taker_buy_quote": 10425.8616 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.499, "high": 0.502, "low": 0.498, "close": 0.501, "volume": 117649.6, "close_time": 1769857199999, "quote_volume": 58880.4956, "trades": 210, "taker_buy_base": 40494.7, "taker_buy_quote": 20264.0722 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.5, "high": 0.5, "low": 0.498, "close": 0.499, "volume": 59388.2, "close_time": 1769860799999, "quote_volume": 29659.0211, "trades": 140, "taker_buy_base": 41104.5, "taker_buy_quote": 20526.2489 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.499, "high": 0.499, "low": 0.497, "close": 0.497, "volume": 56263.3, "close_time": 1769864399999, "quote_volume": 28019.1571, "trades": 142, "taker_buy_base": 36316.2, "taker_buy_quote": 18086.3187 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.497, "high": 0.497, "low": 0.493, "close": 0.495, "volume": 181713.6, "close_time": 1769867999999, "quote_volume": 90063.4738, "trades": 320, "taker_buy_base": 127423.9, "taker_buy_quote": 63191.038 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.495, "high": 0.495, "low": 0.477, "close": 0.482, "volume": 873535.0, "close_time": 1769871599999, "quote_volume": 422159.8121, "trades": 1564, "taker_buy_base": 425102.4, "taker_buy_quote": 205531.2905 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.482, "high": 0.485, "low": 0.48, "close": 0.482, "volume": 391804.6, "close_time": 1769875199999, "quote_volume": 189118.6295, "trades": 682, "taker_buy_base": 144095.5, "taker_buy_quote": 69564.1202 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.482, "high": 0.488, "low": 0.475, "close": 0.477, "volume": 687344.3, "close_time": 1769878799999, "quote_volume": 330963.9405, "trades": 1019, "taker_buy_base": 350159.9, "taker_buy_quote": 168395.4792 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.477, "high": 0.479, "low": 0.457, "close": 0.463, "volume": 1174909.0, "close_time": 1769882399999, "quote_volume": 548825.8974, "trades": 1789, "taker_buy_base": 620268.6, "taker_buy_quote": 289827.0947 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.464, "high": 0.468, "low": 0.443, "close": 0.463, "volume": 924076.0, "close_time": 1769885999999, "quote_volume": 422591.2783, "trades": 1443, "taker_buy_base": 441535.9, "taker_buy_quote": 201812.1356 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.462, "high": 0.465, "low": 0.459, "close": 0.463, "volume": 690363.0, "close_time": 1769889599999, "quote_volume": 318955.8379, "trades": 1051, "taker_buy_base": 318831.8, "taker_buy_quote": 147495.0814 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.463, "high": 0.466, "low": 0.458, "close": 0.464, "volume": 220460.1, "close_time": 1769893199999, "quote_volume": 101741.4577, "trades": 439, "taker_buy_base": 114682.4, "taker_buy_quote": 52927.2717 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.465, "high": 0.469, "low": 0.462, "close": 0.468, "volume": 346583.9, "close_time": 1769896799999, "quote_volume": 161382.6681, "trades": 570, "taker_buy_base": 142583.3, "taker_buy_quote": 66532.1925 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.468, "high": 0.469, "low": 0.466, "close": 0.467, "volume": 338153.3, "close_time": 1769900399999, "quote_volume": 157839.4158, "trades": 487, "taker_buy_base": 199399.0, "taker_buy_quote": 93068.289 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.468, "high": 0.477, "low": 0.468, "close": 0.475, "volume": 301407.3, "close_time": 1769903999999, "quote_volume": 142739.0762, "trades": 523, "taker_buy_base": 113737.3, "taker_buy_quote": 53875.6556 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.475, "high": 0.479, "low": 0.474, "close": 0.477, "volume": 263720.2, "close_time": 1769907599999, "quote_volume": 125803.5843, "trades": 617, "taker_buy_base": 112170.4, "taker_buy_quote": 53540.7348 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.476, "high": 0.477, "low": 0.473, "close": 0.475, "volume": 138956.9, "close_time": 1769911199999, "quote_volume": 65989.4002, "trades": 269, "taker_buy_base": 80079.6, "taker_buy_quote": 38035.6612 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.475, "high": 0.478, "low": 0.475, "close": 0.478, "volume": 85470.3, "close_time": 1769914799999, "quote_volume": 40758.3046, "trades": 166, "taker_buy_base": 28152.7, "taker_buy_quote": 13427.0793 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.478, "high": 0.478, "low": 0.476, "close": 0.477, "volume": 30802.1, "close_time": 1769918399999, "quote_volume": 14689.273, "trades": 69, "taker_buy_base": 15119.5, "taker_buy_quote": 7208.3109 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.477, "high": 0.478, "low": 0.477, "close": 0.477, "volume": 33854.6, "close_time": 1769921999999, "quote_volume": 16159.3079, "trades": 58, "taker_buy_base": 15784.2, "taker_buy_quote": 7536.1622 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.476, "high": 0.476, "low": 0.474, "close": 0.475, "volume": 79101.8, "close_time": 1769925599999, "quote_volume": 37596.4212, "trades": 117, "taker_buy_base": 56630.8, "taker_buy_quote": 26919.0935 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.475, "high": 0.476, "low": 0.472, "close": 0.472, "volume": 67433.6, "close_time": 1769929199999, "quote_volume": 31989.8086, "trades": 115, "taker_buy_base": 31780.5, "taker_buy_quote": 15078.4174 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.473, "high": 0.476, "low": 0.471, "close": 0.474, "volume": 139690.3, "close_time": 1769932799999, "quote_volume": 65969.0941, "trades": 216, "taker_buy_base": 81683.7, "taker_buy_quote": 38558.2607 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.474, "high": 0.476, "low": 0.472, "close": 0.474, "volume": 210198.9, "close_time": 1769936399999, "quote_volume": 99552.6495, "trades": 391, "taker_buy_base": 94974.1, "taker_buy_quote": 45020.6133 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.474, "high": 0.477, "low": 0.473, "close": 0.477, "volume": 165704.6, "close_time": 1769939999999, "quote_volume": 78660.8666, "trades": 252, "taker_buy_base": 109922.5, "taker_buy_quote": 52185.698 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.477, "high": 0.478, "low": 0.469, "close": 0.47, "volume": 339461.9, "close_time": 1769943599999, "quote_volume": 160532.748, "trades": 595, "taker_buy_base": 192292.0, "taker_buy_quote": 90814.8315 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.47, "high": 0.474, "low": 0.469, "close": 0.474, "volume": 108810.1, "close_time": 1769947199999, "quote_volume": 51248.9763, "trades": 159, "taker_buy_base": 52911.8, "taker_buy_quote": 24936.8061 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.474, "high": 0.474, "low": 0.469, "close": 0.472, "volume": 64827.4, "close_time": 1769950799999, "quote_volume": 30570.5789, "trades": 121, "taker_buy_base": 25754.2, "taker_buy_quote": 12142.5565 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.472, "high": 0.475, "low": 0.469, "close": 0.47, "volume": 301435.8, "close_time": 1769954399999, "quote_volume": 142400.7116, "trades": 464, "taker_buy_base": 151175.0, "taker_buy_quote": 71326.6382 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.47, "high": 0.472, "low": 0.463, "close": 0.469, "volume": 269133.0, "close_time": 1769957999999, "quote_volume": 125721.1515, "trades": 515, "taker_buy_base": 152572.5, "taker_buy_quote": 71232.0039 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.468, "high": 0.468, "low": 0.456, "close": 0.461, "volume": 568201.5, "close_time": 1769961599999, "quote_volume": 261933.3664, "trades": 1142, "taker_buy_base": 295694.8, "taker_buy_quote": 136341.5607 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.461, "high": 0.464, "low": 0.458, "close": 0.461, "volume": 373993.8, "close_time": 1769965199999, "quote_volume": 172351.2678, "trades": 550, "taker_buy_base": 199634.5, "taker_buy_quote": 91991.5542 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.461, "high": 0.463, "low": 0.46, "close": 0.461, "volume": 239635.8, "close_time": 1769968799999, "quote_volume": 110581.8721, "trades": 383, "taker_buy_base": 118587.1, "taker_buy_quote": 54743.6337 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.463, "high": 0.469, "low": 0.463, "close": 0.465, "volume": 284011.2, "close_time": 1769972399999, "quote_volume": 132387.4312, "trades": 313, "taker_buy_base": 84172.9, "taker_buy_quote": 39238.1755 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.465, "high": 0.466, "low": 0.46, "close": 0.461, "volume": 259854.8, "close_time": 1769975999999, "quote_volume": 120340.7587, "trades": 309, "taker_buy_base": 145172.7, "taker_buy_quote": 67179.1757 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.461, "high": 0.466, "low": 0.458, "close": 0.461, "volume": 164349.8, "close_time": 1769979599999, "quote_volume": 75993.171, "trades": 248, "taker_buy_base": 55999.5, "taker_buy_quote": 25866.6622 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.461, "high": 0.462, "low": 0.458, "close": 0.459, "volume": 156457.5, "close_time": 1769983199999, "quote_volume": 72008.0073, "trades": 262, "taker_buy_base": 72295.5, "taker_buy_quote": 33267.6895 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.461, "high": 0.466, "low": 0.459, "close": 0.463, "volume": 331440.4, "close_time": 1769986799999, "quote_volume": 153262.4272, "trades": 579, "taker_buy_base": 165942.9, "taker_buy_quote": 76718.9033 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.464, "high": 0.466, "low": 0.452, "close": 0.46, "volume": 538997.4, "close_time": 1769990399999, "quote_volume": 247517.8667, "trades": 736, "taker_buy_base": 277199.6, "taker_buy_quote": 127226.0329 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.461, "high": 0.47, "low": 0.458, "close": 0.467, "volume": 568922.0, "close_time": 1769993999999, "quote_volume": 265593.1611, "trades": 1076, "taker_buy_base": 210386.8, "taker_buy_quote": 98283.1675 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.468, "high": 0.471, "low": 0.463, "close": 0.468, "volume": 400213.4, "close_time": 1769997599999, "quote_volume": 187375.216, "trades": 731, "taker_buy_base": 201552.8, "taker_buy_quote": 94430.3787 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.468, "high": 0.469, "low": 0.462, "close": 0.462, "volume": 150118.1, "close_time": 1770001199999, "quote_volume": 69981.7764, "trades": 281, "taker_buy_base": 97606.6, "taker_buy_quote": 45532.0189 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.462, "high": 0.463, "low": 0.445, "close": 0.458, "volume": 1075535.4, "close_time": 1770004799999, "quote_volume": 486487.8055, "trades": 1771, "taker_buy_base": 536066.7, "taker_buy_quote": 242491.9296 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.458, "high": 0.463, "low": 0.451, "close": 0.457, "volume": 635601.5, "close_time": 1770008399999, "quote_volume": 291100.172, "trades": 1342, "taker_buy_base": 292171.0, "taker_buy_quote": 133700.6953 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.457, "high": 0.457, "low": 0.448, "close": 0.452, "volume": 415975.3, "close_time": 1770011999999, "quote_volume": 187991.1819, "trades": 630, "taker_buy_base": 253301.3, "taker_buy_quote": 114498.889 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.452, "high": 0.463, "low": 0.446, "close": 0.459, "volume": 916039.7, "close_time": 1770015599999, "quote_volume": 417083.5595, "trades": 1316, "taker_buy_base": 406245.6, "taker_buy_quote": 184781.3215 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.458, "high": 0.462, "low": 0.456, "close": 0.46, "volume": 342195.0, "close_time": 1770019199999, "quote_volume": 157176.9847, "trades": 669, "taker_buy_base": 156396.6, "taker_buy_quote": 71842.3321 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.46, "high": 0.463, "low": 0.459, "close": 0.462, "volume": 181161.9, "close_time": 1770022799999, "quote_volume": 83504.3664, "trades": 286, "taker_buy_base": 95553.7, "taker_buy_quote": 44062.7265 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.462, "high": 0.467, "low": 0.46, "close": 0.465, "volume": 308033.1, "close_time": 1770026399999, "quote_volume": 142728.7121, "trades": 403, "taker_buy_base": 181877.2, "taker_buy_quote": 84161.5445 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.465, "high": 0.466, "low": 0.462, "close": 0.464, "volume": 189414.4, "close_time": 1770029999999, "quote_volume": 88027.9155, "trades": 247, "taker_buy_base": 141104.2, "taker_buy_quote": 65591.1847 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.464, "high": 0.466, "low": 0.463, "close": 0.463, "volume": 150077.8, "close_time": 1770033599999, "quote_volume": 69673.8593, "trades": 256, "taker_buy_base": 65208.9, "taker_buy_quote": 30292.2376 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.464, "high": 0.467, "low": 0.463, "close": 0.465, "volume": 146326.9, "close_time": 1770037199999, "quote_volume": 68000.713, "trades": 272, "taker_buy_base": 48359.6, "taker_buy_quote": 22486.6526 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.464, "high": 0.467, "low": 0.463, "close": 0.467, "volume": 129858.8, "close_time": 1770040799999, "quote_volume": 60364.415, "trades": 213, "taker_buy_base": 39624.7, "taker_buy_quote": 18426.4058 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.466, "high": 0.471, "low": 0.464, "close": 0.467, "volume": 335569.4, "close_time": 1770044399999, "quote_volume": 156830.4893, "trades": 577, "taker_buy_base": 163142.7, "taker_buy_quote": 76242.5175 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.467, "high": 0.477, "low": 0.466, "close": 0.475, "volume": 270854.9, "close_time": 1770047999999, "quote_volume": 128054.8217, "trades": 481, "taker_buy_base": 160503.7, "taker_buy_quote": 75937.826 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.476, "high": 0.476, "low": 0.472, "close": 0.472, "volume": 142725.4, "close_time": 1770051599999, "quote_volume": 67795.9543, "trades": 205, "taker_buy_base": 87055.6, "taker_buy_quote": 41352.1313 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.472, "high": 0.475, "low": 0.47, "close": 0.472, "volume": 140463.0, "close_time": 1770055199999, "quote_volume": 66414.719, "trades": 304, "taker_buy_base": 94308.8, "taker_buy_quote": 44569.04 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.472, "high": 0.473, "low": 0.468, "close": 0.47, "volume": 199278.6, "close_time": 1770058799999, "quote_volume": 93857.7626, "trades": 257, "taker_buy_base": 93884.8, "taker_buy_quote": 44235.5005 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.47, "high": 0.471, "low": 0.467, "close": 0.467, "volume": 216151.8, "close_time": 1770062399999, "quote_volume": 101237.9791, "trades": 403, "taker_buy_base": 132022.1, "taker_buy_quote": 61825.6165 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.467, "high": 0.468, "low": 0.463, "close": 0.463, "volume": 246948.2, "close_time": 1770065999999, "quote_volume": 114874.1107, "trades": 411, "taker_buy_base": 161597.9, "taker_buy_quote": 75212.2656 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.464, "high": 0.466, "low": 0.464, "close": 0.466, "volume": 120884.2, "close_time": 1770069599999, "quote_volume": 56240.2537, "trades": 141, "taker_buy_base": 55858.9, "taker_buy_quote": 25985.1613 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.468, "high": 0.469, "low": 0.466, "close": 0.469, "volume": 38447.0, "close_time": 1770073199999, "quote_volume": 17988.5097, "trades": 83, "taker_buy_base": 2187.0, "taker_buy_quote": 1023.5774 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.468, "high": 0.469, "low": 0.467, "close": 0.468, "volume": 71914.2, "close_time": 1770076799999, "quote_volume": 33643.9815, "trades": 94, "taker_buy_base": 35994.6, "taker_buy_quote": 16838.3141 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.467, "high": 0.469, "low": 0.465, "close": 0.469, "volume": 73309.0, "close_time": 1770080399999, "quote_volume": 34248.6652, "trades": 130, "taker_buy_base": 29912.4, "taker_buy_quote": 13972.1209 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.469, "high": 0.469, "low": 0.466, "close": 0.467, "volume": 106282.3, "close_time": 1770083999999, "quote_volume": 49629.4835, "trades": 185, "taker_buy_base": 55791.0, "taker_buy_quote": 26053.5173 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.467, "high": 0.467, "low": 0.462, "close": 0.462, "volume": 135496.1, "close_time": 1770087599999, "quote_volume": 62848.9253, "trades": 145, "taker_buy_base": 51740.5, "taker_buy_quote": 24003.26 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.461, "high": 0.469, "low": 0.461, "close": 0.469, "volume": 158516.0, "close_time": 1770091199999, "quote_volume": 73425.6892, "trades": 235, "taker_buy_base": 72436.1, "taker_buy_quote": 33542.6207 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.469, "high": 0.471, "low": 0.467, "close": 0.47, "volume": 185117.6, "close_time": 1770094799999, "quote_volume": 86732.9047, "trades": 390, "taker_buy_base": 60649.4, "taker_buy_quote": 28413.5985 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.47, "high": 0.47, "low": 0.467, "close": 0.467, "volume": 102471.9, "close_time": 1770098399999, "quote_volume": 47902.6294, "trades": 220, "taker_buy_base": 48852.6, "taker_buy_quote": 22843.1389 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.467, "high": 0.469, "low": 0.464, "close": 0.469, "volume": 141343.3, "close_time": 1770101999999, "quote_volume": 65998.769, "trades": 311, "taker_buy_base": 67914.9, "taker_buy_quote": 31683.778 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.469, "high": 0.472, "low": 0.469, "close": 0.47, "volume": 173541.0, "close_time": 1770105599999, "quote_volume": 81589.4852, "trades": 406, "taker_buy_base": 71401.4, "taker_buy_quote": 33575.372 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.47, "high": 0.474, "low": 0.47, "close": 0.471, "volume": 217728.1, "close_time": 1770109199999, "quote_volume": 102610.7351, "trades": 494, "taker_buy_base": 126474.9, "taker_buy_quote": 59591.8375 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.471, "high": 0.471, "low": 0.465, "close": 0.466, "volume": 218187.0, "close_time": 1770112799999, "quote_volume": 101838.9489, "trades": 367, "taker_buy_base": 123936.7, "taker_buy_quote": 57807.5683 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.467, "high": 0.468, "low": 0.464, "close": 0.464, "volume": 167376.8, "close_time": 1770116399999, "quote_volume": 78059.1233, "trades": 351, "taker_buy_base": 87762.8, "taker_buy_quote": 40950.169 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.464, "high": 0.466, "low": 0.463, "close": 0.465, "volume": 200947.1, "close_time": 1770119999999, "quote_volume": 93396.7032, "trades": 383, "taker_buy_base": 96278.5, "taker_buy_quote": 44772.9725 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.465, "high": 0.469, "low": 0.463, "close": 0.468, "volume": 178629.5, "close_time": 1770123599999, "quote_volume": 83331.7869, "trades": 309, "taker_buy_base": 60137.7, "taker_buy_quote": 28065.6595 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.468, "high": 0.468, "low": 0.466, "close": 0.468, "volume": 94777.0, "close_time": 1770127199999, "quote_volume": 44253.0303, "trades": 144, "taker_buy_base": 65467.3, "taker_buy_quote": 30565.1774 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.467, "high": 0.467, "low": 0.459, "close": 0.459, "volume": 249095.2, "close_time": 1770130799999, "quote_volume": 115454.3656, "trades": 368, "taker_buy_base": 153940.3, "taker_buy_quote": 71347.6184 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.459, "high": 0.466, "low": 0.457, "close": 0.466, "volume": 438276.2, "close_time": 1770134399999, "quote_volume": 202584.5012, "trades": 632, "taker_buy_base": 210130.2, "taker_buy_quote": 97069.4139 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.466, "high": 0.466, "low": 0.454, "close": 0.455, "volume": 291175.7, "close_time": 1770137999999, "quote_volume": 133430.5567, "trades": 599, "taker_buy_base": 173139.6, "taker_buy_quote": 79423.1956 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.455, "high": 0.455, "low": 0.444, "close": 0.444, "volume": 354810.8, "close_time": 1770141599999, "quote_volume": 159676.4592, "trades": 570, "taker_buy_base": 178121.2, "taker_buy_quote": 80204.4993 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.445, "high": 0.447, "low": 0.435, "close": 0.436, "volume": 582887.7, "close_time": 1770145199999, "quote_volume": 256829.9479, "trades": 1108, "taker_buy_base": 242143.4, "taker_buy_quote": 106756.8847 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.436, "high": 0.453, "low": 0.435, "close": 0.451, "volume": 800902.1, "close_time": 1770148799999, "quote_volume": 357787.2954, "trades": 1276, "taker_buy_base": 287985.2, "taker_buy_quote": 128951.3919 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.45, "high": 0.466, "low": 0.448, "close": 0.463, "volume": 886710.5, "close_time": 1770152399999, "quote_volume": 407620.5145, "trades": 1493, "taker_buy_base": 440873.1, "taker_buy_quote": 202396.8576 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.463, "high": 0.466, "low": 0.459, "close": 0.459, "volume": 282140.7, "close_time": 1770155999999, "quote_volume": 130615.7039, "trades": 527, "taker_buy_base": 161141.4, "taker_buy_quote": 74585.7803 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.459, "high": 0.459, "low": 0.452, "close": 0.454, "volume": 258443.3, "close_time": 1770159599999, "quote_volume": 117759.4072, "trades": 356, "taker_buy_base": 101779.4, "taker_buy_quote": 46402.9297 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.454, "high": 0.454, "low": 0.451, "close": 0.452, "volume": 209615.7, "close_time": 1770163199999, "quote_volume": 94816.922, "trades": 365, "taker_buy_base": 115324.9, "taker_buy_quote": 52167.0393 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.453, "high": 0.457, "low": 0.452, "close": 0.455, "volume": 146609.4, "close_time": 1770166799999, "quote_volume": 66503.6194, "trades": 247, "taker_buy_base": 54189.6, "taker_buy_quote": 24619.4954 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.456, "high": 0.46, "low": 0.456, "close": 0.459, "volume": 210706.3, "close_time": 1770170399999, "quote_volume": 96648.2141, "trades": 395, "taker_buy_base": 88713.0, "taker_buy_quote": 40711.0117 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.459, "high": 0.461, "low": 0.456, "close": 0.458, "volume": 189925.3, "close_time": 1770173999999, "quote_volume": 87238.5994, "trades": 337, "taker_buy_base": 98241.3, "taker_buy_quote": 45125.252 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.458, "high": 0.462, "low": 0.458, "close": 0.462, "volume": 122280.5, "close_time": 1770177599999, "quote_volume": 56285.646, "trades": 227, "taker_buy_base": 73618.8, "taker_buy_quote": 33880.9362 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.462, "high": 0.463, "low": 0.46, "close": 0.46, "volume": 80360.3, "close_time": 1770181199999, "quote_volume": 37073.9203, "trades": 133, "taker_buy_base": 31969.8, "taker_buy_quote": 14772.4173 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.46, "high": 0.461, "low": 0.458, "close": 0.458, "volume": 58507.4, "close_time": 1770184799999, "quote_volume": 26870.1415, "trades": 106, "taker_buy_base": 37765.4, "taker_buy_quote": 17337.3534 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.458, "high": 0.461, "low": 0.458, "close": 0.461, "volume": 119668.1, "close_time": 1770188399999, "quote_volume": 54955.464, "trades": 207, "taker_buy_base": 68469.8, "taker_buy_quote": 31435.8383 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.46, "high": 0.462, "low": 0.458, "close": 0.46, "volume": 158358.0, "close_time": 1770191999999, "quote_volume": 72849.7302, "trades": 298, "taker_buy_base": 72626.2, "taker_buy_quote": 33412.1127 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.46, "high": 0.46, "low": 0.458, "close": 0.46, "volume": 100012.5, "close_time": 1770195599999, "quote_volume": 45899.8444, "trades": 173, "taker_buy_base": 45511.9, "taker_buy_quote": 20884.4293 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.459, "high": 0.46, "low": 0.455, "close": 0.455, "volume": 107602.6, "close_time": 1770199199999, "quote_volume": 49171.8395, "trades": 192, "taker_buy_base": 67681.5, "taker_buy_quote": 30946.6215 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.455, "high": 0.456, "low": 0.453, "close": 0.455, "volume": 157333.3, "close_time": 1770202799999, "quote_volume": 71576.1829, "trades": 217, "taker_buy_base": 111780.7, "taker_buy_quote": 50873.6474 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.455, "high": 0.455, "low": 0.451, "close": 0.455, "volume": 270556.7, "close_time": 1770206399999, "quote_volume": 122588.937, "trades": 335, "taker_buy_base": 129257.2, "taker_buy_quote": 58552.0572 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.455, "high": 0.455, "low": 0.453, "close": 0.455, "volume": 77403.6, "close_time": 1770209999999, "quote_volume": 35152.7206, "trades": 157, "taker_buy_base": 44436.2, "taker_buy_quote": 20179.2475 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.454, "high": 0.454, "low": 0.448, "close": 0.448, "volume": 239845.4, "close_time": 1770213599999, "quote_volume": 108128.7162, "trades": 345, "taker_buy_base": 96686.7, "taker_buy_quote": 43653.228 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.448, "high": 0.452, "low": 0.443, "close": 0.443, "volume": 440795.9, "close_time": 1770217199999, "quote_volume": 197738.2926, "trades": 573, "taker_buy_base": 209681.7, "taker_buy_quote": 94014.864 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.443, "high": 0.447, "low": 0.437, "close": 0.441, "volume": 460575.3, "close_time": 1770220799999, "quote_volume": 203615.6904, "trades": 698, "taker_buy_base": 254341.7, "taker_buy_quote": 112378.5684 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.442, "high": 0.443, "low": 0.434, "close": 0.437, "volume": 578763.4, "close_time": 1770224399999, "quote_volume": 253408.7287, "trades": 795, "taker_buy_base": 261709.3, "taker_buy_quote": 114495.3039 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.436, "high": 0.439, "low": 0.43, "close": 0.433, "volume": 304110.2, "close_time": 1770227999999, "quote_volume": 131765.8349, "trades": 380, "taker_buy_base": 143883.1, "taker_buy_quote": 62300.4109 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.432, "high": 0.442, "low": 0.429, "close": 0.437, "volume": 775682.3, "close_time": 1770231599999, "quote_volume": 337912.2576, "trades": 1262, "taker_buy_base": 353741.1, "taker_buy_quote": 153838.8478 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.437, "high": 0.445, "low": 0.435, "close": 0.443, "volume": 641982.3, "close_time": 1770235199999, "quote_volume": 282224.093, "trades": 862, "taker_buy_base": 294898.4, "taker_buy_quote": 129698.9562 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.443, "high": 0.445, "low": 0.44, "close": 0.442, "volume": 394389.1, "close_time": 1770238799999, "quote_volume": 174557.7551, "trades": 693, "taker_buy_base": 199250.9, "taker_buy_quote": 88243.5787 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.442, "high": 0.443, "low": 0.433, "close": 0.437, "volume": 130371.4, "close_time": 1770242399999, "quote_volume": 57062.9034, "trades": 255, "taker_buy_base": 63757.9, "taker_buy_quote": 27873.041 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.437, "high": 0.441, "low": 0.431, "close": 0.434, "volume": 429856.5, "close_time": 1770245999999, "quote_volume": 187402.6835, "trades": 606, "taker_buy_base": 215797.2, "taker_buy_quote": 93835.4089 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.434, "high": 0.44, "low": 0.434, "close": 0.438, "volume": 299777.2, "close_time": 1770249599999, "quote_volume": 131088.3587, "trades": 381, "taker_buy_base": 131593.4, "taker_buy_quote": 57549.0319 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.438, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 285747.2, "close_time": 1770253199999, "quote_volume": 124839.7855, "trades": 386, "taker_buy_base": 147829.6, "taker_buy_quote": 64575.8625 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.437, "high": 0.44, "low": 0.432, "close": 0.437, "volume": 517356.3, "close_time": 1770256799999, "quote_volume": 226403.6726, "trades": 625, "taker_buy_base": 235217.9, "taker_buy_quote": 102913.0996 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.437, "high": 0.44, "low": 0.432, "close": 0.432, "volume": 562833.9, "close_time": 1770260399999, "quote_volume": 245592.7193, "trades": 742, "taker_buy_base": 292370.5, "taker_buy_quote": 127555.3232 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.433, "high": 0.435, "low": 0.431, "close": 0.432, "volume": 427491.3, "close_time": 1770263999999, "quote_volume": 185175.8831, "trades": 629, "taker_buy_base": 199456.7, "taker_buy_quote": 86345.2687 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.432, "high": 0.434, "low": 0.429, "close": 0.43, "volume": 387430.3, "close_time": 1770267599999, "quote_volume": 166949.4938, "trades": 475, "taker_buy_base": 189949.7, "taker_buy_quote": 81819.3906 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.43, "high": 0.432, "low": 0.424, "close": 0.428, "volume": 397479.8, "close_time": 1770271199999, "quote_volume": 170208.6638, "trades": 526, "taker_buy_base": 162619.6, "taker_buy_quote": 69572.1685 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.428, "high": 0.429, "low": 0.425, "close": 0.427, "volume": 294058.2, "close_time": 1770274799999, "quote_volume": 125547.2963, "trades": 443, "taker_buy_base": 173422.4, "taker_buy_quote": 74055.4481 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.427, "high": 0.431, "low": 0.427, "close": 0.427, "volume": 257331.2, "close_time": 1770278399999, "quote_volume": 110474.1673, "trades": 322, "taker_buy_base": 77433.2, "taker_buy_quote": 33222.4256 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.428, "high": 0.432, "low": 0.427, "close": 0.429, "volume": 225952.9, "close_time": 1770281999999, "quote_volume": 96973.3623, "trades": 339, "taker_buy_base": 86294.4, "taker_buy_quote": 37043.8251 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.429, "high": 0.435, "low": 0.429, "close": 0.431, "volume": 237798.3, "close_time": 1770285599999, "quote_volume": 102787.5431, "trades": 272, "taker_buy_base": 151476.4, "taker_buy_quote": 65466.4605 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.431, "high": 0.432, "low": 0.425, "close": 0.426, "volume": 234606.5, "close_time": 1770289199999, "quote_volume": 100391.3562, "trades": 396, "taker_buy_base": 143849.1, "taker_buy_quote": 61600.8137 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.426, "high": 0.431, "low": 0.421, "close": 0.423, "volume": 1161483.3, "close_time": 1770292799999, "quote_volume": 493459.1662, "trades": 2038, "taker_buy_base": 592503.2, "taker_buy_quote": 251882.6829 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.423, "high": 0.424, "low": 0.416, "close": 0.418, "volume": 618442.3, "close_time": 1770296399999, "quote_volume": 259200.4564, "trades": 834, "taker_buy_base": 311223.0, "taker_buy_quote": 130428.2537 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.418, "high": 0.421, "low": 0.415, "close": 0.416, "volume": 516604.3, "close_time": 1770299999999, "quote_volume": 215433.2941, "trades": 750, "taker_buy_base": 285514.3, "taker_buy_quote": 119132.0909 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.416, "high": 0.425, "low": 0.416, "close": 0.418, "volume": 630170.1, "close_time": 1770303599999, "quote_volume": 265119.6921, "trades": 956, "taker_buy_base": 251681.8, "taker_buy_quote": 105849.6572 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.419, "high": 0.42, "low": 0.395, "close": 0.403, "volume": 1783672.2, "close_time": 1770307199999, "quote_volume": 723304.215, "trades": 2716, "taker_buy_base": 906758.8, "taker_buy_quote": 368212.1689 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.403, "high": 0.408, "low": 0.399, "close": 0.406, "volume": 1059427.9, "close_time": 1770310799999, "quote_volume": 427404.821, "trades": 1402, "taker_buy_base": 541864.9, "taker_buy_quote": 218452.774 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.406, "high": 0.407, "low": 0.395, "close": 0.397, "volume": 969180.9, "close_time": 1770314399999, "quote_volume": 387997.8485, "trades": 1243, "taker_buy_base": 501114.5, "taker_buy_quote": 200470.6791 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.397, "high": 0.399, "low": 0.392, "close": 0.398, "volume": 528012.2, "close_time": 1770317999999, "quote_volume": 208562.1423, "trades": 750, "taker_buy_base": 283279.5, "taker_buy_quote": 111944.282 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.397, "high": 0.4, "low": 0.39, "close": 0.391, "volume": 713946.3, "close_time": 1770321599999, "quote_volume": 282341.4152, "trades": 1129, "taker_buy_base": 375131.6, "taker_buy_quote": 148400.5708 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.392, "high": 0.396, "low": 0.375, "close": 0.381, "volume": 1152456.6, "close_time": 1770325199999, "quote_volume": 441004.322, "trades": 1478, "taker_buy_base": 581331.3, "taker_buy_quote": 222683.75 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.381, "high": 0.388, "low": 0.377, "close": 0.379, "volume": 1028946.5, "close_time": 1770328799999, "quote_volume": 392870.757, "trades": 1327, "taker_buy_base": 505905.8, "taker_buy_quote": 193090.028 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.379, "high": 0.388, "low": 0.374, "close": 0.385, "volume": 526977.0, "close_time": 1770332399999, "quote_volume": 200667.5412, "trades": 790, "taker_buy_base": 218970.1, "taker_buy_quote": 83272.2094 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.383, "high": 0.391, "low": 0.377, "close": 0.378, "volume": 932305.7, "close_time": 1770335999999, "quote_volume": 358148.7373, "trades": 1672, "taker_buy_base": 467881.0, "taker_buy_quote": 179572.6126 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.379, "high": 0.38, "low": 0.349, "close": 0.378, "volume": 2430594.2, "close_time": 1770339599999, "quote_volume": 887952.6721, "trades": 2767, "taker_buy_base": 1189819.9, "taker_buy_quote": 434579.1128 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.378, "high": 0.391, "low": 0.377, "close": 0.391, "volume": 801809.2, "close_time": 1770343199999, "quote_volume": 307328.3427, "trades": 1089, "taker_buy_base": 388289.9, "taker_buy_quote": 148855.2118 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.391, "high": 0.393, "low": 0.384, "close": 0.385, "volume": 708744.9, "close_time": 1770346799999, "quote_volume": 274889.6984, "trades": 980, "taker_buy_base": 386781.7, "taker_buy_quote": 149876.9858 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.386, "high": 0.388, "low": 0.383, "close": 0.385, "volume": 471847.0, "close_time": 1770350399999, "quote_volume": 181599.0608, "trades": 670, "taker_buy_base": 209281.5, "taker_buy_quote": 80579.3183 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.386, "high": 0.39, "low": 0.383, "close": 0.389, "volume": 400608.8, "close_time": 1770353999999, "quote_volume": 155194.0811, "trades": 544, "taker_buy_base": 157185.5, "taker_buy_quote": 60859.8265 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.389, "high": 0.4, "low": 0.389, "close": 0.399, "volume": 429058.3, "close_time": 1770357599999, "quote_volume": 169118.7131, "trades": 805, "taker_buy_base": 160756.7, "taker_buy_quote": 63466.1295 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.399, "high": 0.401, "low": 0.392, "close": 0.392, "volume": 419038.8, "close_time": 1770361199999, "quote_volume": 165885.0829, "trades": 680, "taker_buy_base": 232138.5, "taker_buy_quote": 91786.776 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.391, "high": 0.393, "low": 0.388, "close": 0.39, "volume": 469938.2, "close_time": 1770364799999, "quote_volume": 183529.2994, "trades": 660, "taker_buy_base": 245515.8, "taker_buy_quote": 95853.0387 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.39, "high": 0.392, "low": 0.387, "close": 0.389, "volume": 486221.9, "close_time": 1770368399999, "quote_volume": 189308.7508, "trades": 621, "taker_buy_base": 222172.9, "taker_buy_quote": 86498.8824 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.389, "high": 0.399, "low": 0.389, "close": 0.397, "volume": 511426.0, "close_time": 1770371999999, "quote_volume": 201213.8469, "trades": 799, "taker_buy_base": 193137.2, "taker_buy_quote": 75979.5992 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.4, "volume": 302012.3, "close_time": 1770375599999, "quote_volume": 120241.8601, "trades": 463, "taker_buy_base": 149422.0, "taker_buy_quote": 59516.2861 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 266269.3, "close_time": 1770379199999, "quote_volume": 106376.2963, "trades": 368, "taker_buy_base": 175274.7, "taker_buy_quote": 70063.285 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 233118.0, "close_time": 1770382799999, "quote_volume": 92974.5899, "trades": 347, "taker_buy_base": 97753.8, "taker_buy_quote": 38992.3158 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.399, "high": 0.406, "low": 0.399, "close": 0.404, "volume": 452066.4, "close_time": 1770386399999, "quote_volume": 182286.7877, "trades": 517, "taker_buy_base": 201519.8, "taker_buy_quote": 81314.5263 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.403, "high": 0.413, "low": 0.402, "close": 0.412, "volume": 494850.6, "close_time": 1770389999999, "quote_volume": 201834.9129, "trades": 652, "taker_buy_base": 225888.7, "taker_buy_quote": 92154.0409 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.411, "high": 0.414, "low": 0.408, "close": 0.411, "volume": 473287.3, "close_time": 1770393599999, "quote_volume": 194150.5905, "trades": 661, "taker_buy_base": 249051.3, "taker_buy_quote": 102157.0889 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.412, "high": 0.422, "low": 0.41, "close": 0.419, "volume": 500880.3, "close_time": 1770397199999, "quote_volume": 209103.1064, "trades": 804, "taker_buy_base": 240592.3, "taker_buy_quote": 100483.3176 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.419, "high": 0.428, "low": 0.418, "close": 0.424, "volume": 428494.5, "close_time": 1770400799999, "quote_volume": 181842.1182, "trades": 706, "taker_buy_base": 219053.6, "taker_buy_quote": 92994.9102 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.424, "high": 0.424, "low": 0.417, "close": 0.419, "volume": 330557.4, "close_time": 1770404399999, "quote_volume": 138617.3956, "trades": 471, "taker_buy_base": 184006.5, "taker_buy_quote": 77195.315 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.419, "high": 0.423, "low": 0.417, "close": 0.421, "volume": 245193.6, "close_time": 1770407999999, "quote_volume": 103018.8708, "trades": 348, "taker_buy_base": 166137.3, "taker_buy_quote": 69840.1795 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.422, "high": 0.424, "low": 0.418, "close": 0.419, "volume": 316603.7, "close_time": 1770411599999, "quote_volume": 132958.1551, "trades": 482, "taker_buy_base": 143279.9, "taker_buy_quote": 60150.0173 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 184405.7, "close_time": 1770415199999, "quote_volume": 77130.4554, "trades": 269, "taker_buy_base": 98477.3, "taker_buy_quote": 41189.6366 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.419, "high": 0.425, "low": 0.418, "close": 0.424, "volume": 183695.8, "close_time": 1770418799999, "quote_volume": 77460.4902, "trades": 275, "taker_buy_base": 103439.8, "taker_buy_quote": 43611.0949 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.424, "high": 0.425, "low": 0.419, "close": 0.42, "volume": 185273.2, "close_time": 1770422399999, "quote_volume": 78199.0232, "trades": 266, "taker_buy_base": 103629.7, "taker_buy_quote": 43778.0541 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.421, "high": 0.421, "low": 0.415, "close": 0.416, "volume": 227355.6, "close_time": 1770425999999, "quote_volume": 94985.3629, "trades": 314, "taker_buy_base": 103804.8, "taker_buy_quote": 43396.9641 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.416, "high": 0.419, "low": 0.414, "close": 0.418, "volume": 263244.0, "close_time": 1770429599999, "quote_volume": 109715.5737, "trades": 425, "taker_buy_base": 148966.8, "taker_buy_quote": 62095.3409 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.418, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 199771.7, "close_time": 1770433199999, "quote_volume": 83372.3092, "trades": 351, "taker_buy_base": 104874.8, "taker_buy_quote": 43763.9055 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.421, "volume": 193142.4, "close_time": 1770436799999, "quote_volume": 81078.9707, "trades": 292, "taker_buy_base": 71341.0, "taker_buy_quote": 29961.4186 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.422, "high": 0.426, "low": 0.42, "close": 0.421, "volume": 197926.6, "close_time": 1770440399999, "quote_volume": 83672.9102, "trades": 288, "taker_buy_base": 113436.5, "taker_buy_quote": 47985.5481 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.421, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 108976.8, "close_time": 1770443999999, "quote_volume": 45873.6435, "trades": 133, "taker_buy_base": 46376.3, "taker_buy_quote": 19532.2125 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.42, "high": 0.421, "low": 0.412, "close": 0.412, "volume": 181544.7, "close_time": 1770447599999, "quote_volume": 75784.1604, "trades": 182, "taker_buy_base": 77078.0, "taker_buy_quote": 32196.7825 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.413, "high": 0.415, "low": 0.404, "close": 0.41, "volume": 445232.4, "close_time": 1770451199999, "quote_volume": 182340.7316, "trades": 577, "taker_buy_base": 205977.8, "taker_buy_quote": 84391.0999 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.409, "high": 0.412, "low": 0.407, "close": 0.411, "volume": 210199.9, "close_time": 1770454799999, "quote_volume": 86073.2363, "trades": 296, "taker_buy_base": 87441.6, "taker_buy_quote": 35836.1675 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.41, "high": 0.412, "low": 0.408, "close": 0.408, "volume": 186718.4, "close_time": 1770458399999, "quote_volume": 76526.8322, "trades": 249, "taker_buy_base": 94438.4, "taker_buy_quote": 38693.9971 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 173791.9, "close_time": 1770461999999, "quote_volume": 70831.9917, "trades": 214, "taker_buy_base": 94445.4, "taker_buy_quote": 38512.0481 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 69411.8, "close_time": 1770465599999, "quote_volume": 28321.7519, "trades": 84, "taker_buy_base": 40457.8, "taker_buy_quote": 16508.6665 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.408, "high": 0.419, "low": 0.407, "close": 0.415, "volume": 424608.0, "close_time": 1770469199999, "quote_volume": 176052.4608, "trades": 658, "taker_buy_base": 194597.2, "taker_buy_quote": 80738.9699 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 242356.9, "close_time": 1770472799999, "quote_volume": 100404.1061, "trades": 377, "taker_buy_base": 135657.7, "taker_buy_quote": 56197.6662 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.415, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 72662.3, "close_time": 1770476399999, "quote_volume": 29990.3623, "trades": 111, "taker_buy_base": 45219.8, "taker_buy_quote": 18672.9765 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.411, "high": 0.417, "low": 0.411, "close": 0.415, "volume": 188576.3, "close_time": 1770479999999, "quote_volume": 78196.1279, "trades": 273, "taker_buy_base": 96041.1, "taker_buy_quote": 39833.8642 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.416, "high": 0.425, "low": 0.415, "close": 0.416, "volume": 1414191.8, "close_time": 1770483599999, "quote_volume": 593612.4171, "trades": 1434, "taker_buy_base": 718411.1, "taker_buy_quote": 301512.5365 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.417, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 182398.2, "close_time": 1770487199999, "quote_volume": 75937.3498, "trades": 185, "taker_buy_base": 100238.2, "taker_buy_quote": 41742.348 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.417, "high": 0.421, "low": 0.416, "close": 0.42, "volume": 142889.5, "close_time": 1770490799999, "quote_volume": 59899.2999, "trades": 153, "taker_buy_base": 52453.8, "taker_buy_quote": 21978.675 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 101023.4, "close_time": 1770494399999, "quote_volume": 42317.1354, "trades": 156, "taker_buy_base": 67145.6, "taker_buy_quote": 28133.4831 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.419, "high": 0.421, "low": 0.417, "close": 0.42, "volume": 250088.4, "close_time": 1770497999999, "quote_volume": 104946.1083, "trades": 240, "taker_buy_base": 110449.2, "taker_buy_quote": 46379.1603 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 59158.6, "close_time": 1770501599999, "quote_volume": 24810.2986, "trades": 84, "taker_buy_base": 31935.3, "taker_buy_quote": 13389.3314 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 134006.0, "close_time": 1770505199999, "quote_volume": 56127.0878, "trades": 168, "taker_buy_base": 62262.2, "taker_buy_quote": 26075.0698 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.418, "high": 0.419, "low": 0.414, "close": 0.419, "volume": 88048.5, "close_time": 1770508799999, "quote_volume": 36653.278, "trades": 131, "taker_buy_base": 37291.3, "taker_buy_quote": 15516.9924 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 59974.8, "close_time": 1770512399999, "quote_volume": 25029.3086, "trades": 94, "taker_buy_base": 33072.4, "taker_buy_quote": 13801.1381 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 47070.2, "close_time": 1770515999999, "quote_volume": 19669.0122, "trades": 82, "taker_buy_base": 22693.0, "taker_buy_quote": 9484.1542 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 79218.4, "close_time": 1770519599999, "quote_volume": 33124.9321, "trades": 120, "taker_buy_base": 50179.1, "taker_buy_quote": 20983.9534 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 37086.5, "close_time": 1770523199999, "quote_volume": 15470.5891, "trades": 43, "taker_buy_base": 17361.5, "taker_buy_quote": 7241.6511 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.417, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 78211.5, "close_time": 1770526799999, "quote_volume": 32549.5364, "trades": 85, "taker_buy_base": 35170.6, "taker_buy_quote": 14639.6793 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.417, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 12896.6, "close_time": 1770530399999, "quote_volume": 5380.1611, "trades": 27, "taker_buy_base": 5065.4, "taker_buy_quote": 2114.5507 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.416, "high": 0.418, "low": 0.415, "close": 0.416, "volume": 105382.3, "close_time": 1770533999999, "quote_volume": 43883.7046, "trades": 158, "taker_buy_base": 58744.8, "taker_buy_quote": 24470.2121 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 131541.5, "close_time": 1770537599999, "quote_volume": 54776.7841, "trades": 185, "taker_buy_base": 84472.0, "taker_buy_quote": 35173.5324 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.417, "high": 0.424, "low": 0.416, "close": 0.422, "volume": 310654.3, "close_time": 1770541199999, "quote_volume": 130421.396, "trades": 387, "taker_buy_base": 152351.4, "taker_buy_quote": 63942.4109 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.422, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 48449.5, "close_time": 1770544799999, "quote_volume": 20380.7778, "trades": 88, "taker_buy_base": 24240.3, "taker_buy_quote": 10197.4445 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.419, "high": 0.421, "low": 0.417, "close": 0.419, "volume": 163462.0, "close_time": 1770548399999, "quote_volume": 68548.4812, "trades": 197, "taker_buy_base": 85693.9, "taker_buy_quote": 35931.2478 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.419, "high": 0.424, "low": 0.419, "close": 0.423, "volume": 178951.4, "close_time": 1770551999999, "quote_volume": 75629.403, "trades": 219, "taker_buy_base": 90642.9, "taker_buy_quote": 38337.8448 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 249631.5, "close_time": 1770555599999, "quote_volume": 105642.2545, "trades": 385, "taker_buy_base": 119807.0, "taker_buy_quote": 50754.9572 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 171156.9, "close_time": 1770559199999, "quote_volume": 72383.8967, "trades": 255, "taker_buy_base": 94286.1, "taker_buy_quote": 39869.4148 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 46748.2, "close_time": 1770562799999, "quote_volume": 19779.6342, "trades": 50, "taker_buy_base": 20467.2, "taker_buy_quote": 8663.1749 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.423, "high": 0.424, "low": 0.419, "close": 0.421, "volume": 186115.2, "close_time": 1770566399999, "quote_volume": 78573.699, "trades": 182, "taker_buy_base": 115895.2, "taker_buy_quote": 48932.8007 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.422, "high": 0.422, "low": 0.414, "close": 0.415, "volume": 139652.9, "close_time": 1770569999999, "quote_volume": 58420.2268, "trades": 183, "taker_buy_base": 66156.1, "taker_buy_quote": 27687.9504 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 94104.6, "close_time": 1770573599999, "quote_volume": 39232.4199, "trades": 139, "taker_buy_base": 52765.7, "taker_buy_quote": 21994.6452 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.418, "high": 0.422, "low": 0.417, "close": 0.421, "volume": 123977.9, "close_time": 1770577199999, "quote_volume": 52092.9177, "trades": 145, "taker_buy_base": 47795.9, "taker_buy_quote": 20070.3625 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 41919.0, "close_time": 1770580799999, "quote_volume": 17647.9226, "trades": 48, "taker_buy_base": 10146.4, "taker_buy_quote": 4271.658 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.419, "volume": 45068.1, "close_time": 1770584399999, "quote_volume": 18933.9124, "trades": 52, "taker_buy_base": 29176.2, "taker_buy_quote": 12249.8934 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 156929.9, "close_time": 1770587999999, "quote_volume": 65772.85, "trades": 183, "taker_buy_base": 48802.7, "taker_buy_quote": 20435.5157 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 45706.7, "close_time": 1770591599999, "quote_volume": 19149.7135, "trades": 61, "taker_buy_base": 30249.0, "taker_buy_quote": 12674.6317 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.421, "high": 0.426, "low": 0.415, "close": 0.417, "volume": 343169.1, "close_time": 1770595199999, "quote_volume": 144163.3235, "trades": 343, "taker_buy_base": 187495.2, "taker_buy_quote": 78763.2752 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.417, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 169066.3, "close_time": 1770598799999, "quote_volume": 70541.4029, "trades": 239, "taker_buy_base": 87450.7, "taker_buy_quote": 36510.7 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.417, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 173868.6, "close_time": 1770602399999, "quote_volume": 72413.3281, "trades": 207, "taker_buy_base": 53589.5, "taker_buy_quote": 22322.4117 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.415, "high": 0.42, "low": 0.415, "close": 0.418, "volume": 136153.4, "close_time": 1770605999999, "quote_volume": 56810.9078, "trades": 174, "taker_buy_base": 74334.9, "taker_buy_quote": 30995.7684 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.419, "high": 0.422, "low": 0.418, "close": 0.422, "volume": 152937.5, "close_time": 1770609599999, "quote_volume": 64278.4764, "trades": 236, "taker_buy_base": 51486.1, "taker_buy_quote": 21637.5963 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 86516.6, "close_time": 1770613199999, "quote_volume": 36360.661, "trades": 105, "taker_buy_base": 44647.3, "taker_buy_quote": 18767.6043 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 75452.3, "close_time": 1770616799999, "quote_volume": 31768.2563, "trades": 122, "taker_buy_base": 28511.2, "taker_buy_quote": 12010.3792 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.421, "high": 0.421, "low": 0.416, "close": 0.418, "volume": 93725.6, "close_time": 1770620399999, "quote_volume": 39235.6921, "trades": 108, "taker_buy_base": 48700.4, "taker_buy_quote": 20358.1075 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.417, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 109033.4, "close_time": 1770623999999, "quote_volume": 45497.6799, "trades": 173, "taker_buy_base": 75890.9, "taker_buy_quote": 31682.4121 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.416, "high": 0.416, "low": 0.409, "close": 0.412, "volume": 224564.5, "close_time": 1770627599999, "quote_volume": 92889.1691, "trades": 349, "taker_buy_base": 151282.4, "taker_buy_quote": 62640.712 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.409, "volume": 85808.3, "close_time": 1770631199999, "quote_volume": 35202.4848, "trades": 98, "taker_buy_base": 45629.6, "taker_buy_quote": 18726.716 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.409, "high": 0.41, "low": 0.402, "close": 0.403, "volume": 227725.4, "close_time": 1770634799999, "quote_volume": 92268.9911, "trades": 333, "taker_buy_base": 111750.7, "taker_buy_quote": 45304.0139 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 125030.3, "close_time": 1770638399999, "quote_volume": 50602.5325, "trades": 146, "taker_buy_base": 61317.6, "taker_buy_quote": 24807.296 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.408, "volume": 202105.3, "close_time": 1770641999999, "quote_volume": 82208.4029, "trades": 236, "taker_buy_base": 54357.1, "taker_buy_quote": 22102.268 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 128406.4, "close_time": 1770645599999, "quote_volume": 52484.1204, "trades": 123, "taker_buy_base": 82767.2, "taker_buy_quote": 33845.035 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.407, "high": 0.411, "low": 0.405, "close": 0.409, "volume": 353956.1, "close_time": 1770649199999, "quote_volume": 144419.0223, "trades": 411, "taker_buy_base": 168495.0, "taker_buy_quote": 68812.3925 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.41, "high": 0.413, "low": 0.408, "close": 0.411, "volume": 252905.3, "close_time": 1770652799999, "quote_volume": 103945.3062, "trades": 346, "taker_buy_base": 79772.7, "taker_buy_quote": 32778.9961 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.412, "high": 0.416, "low": 0.41, "close": 0.415, "volume": 235105.3, "close_time": 1770656399999, "quote_volume": 96821.6741, "trades": 292, "taker_buy_base": 105066.0, "taker_buy_quote": 43248.6282 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.415, "high": 0.42, "low": 0.414, "close": 0.418, "volume": 197439.1, "close_time": 1770659999999, "quote_volume": 82227.0971, "trades": 165, "taker_buy_base": 73393.1, "taker_buy_quote": 30551.6656 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.418, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 201200.6, "close_time": 1770663599999, "quote_volume": 83893.008, "trades": 238, "taker_buy_base": 92251.3, "taker_buy_quote": 38476.6541 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 83156.1, "close_time": 1770667199999, "quote_volume": 34690.1429, "trades": 128, "taker_buy_base": 60284.5, "taker_buy_quote": 25151.3999 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.417, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 187019.6, "close_time": 1770670799999, "quote_volume": 77973.6349, "trades": 227, "taker_buy_base": 110424.7, "taker_buy_quote": 46065.1218 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.416, "high": 0.417, "low": 0.411, "close": 0.414, "volume": 473950.6, "close_time": 1770674399999, "quote_volume": 196161.9169, "trades": 664, "taker_buy_base": 196120.1, "taker_buy_quote": 80971.4245 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 97283.9, "close_time": 1770677999999, "quote_volume": 40273.8545, "trades": 154, "taker_buy_base": 38724.4, "taker_buy_quote": 16019.6311 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 40241.1, "close_time": 1770681599999, "quote_volume": 16620.8462, "trades": 79, "taker_buy_base": 17731.7, "taker_buy_quote": 7317.4684 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.412, "high": 0.413, "low": 0.409, "close": 0.409, "volume": 74331.5, "close_time": 1770685199999, "quote_volume": 30530.7981, "trades": 121, "taker_buy_base": 34340.7, "taker_buy_quote": 14112.8501 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.41, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 117239.7, "close_time": 1770688799999, "quote_volume": 48235.4198, "trades": 144, "taker_buy_base": 57054.0, "taker_buy_quote": 23472.7776 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.412, "high": 0.413, "low": 0.409, "close": 0.41, "volume": 75999.6, "close_time": 1770692399999, "quote_volume": 31245.7728, "trades": 107, "taker_buy_base": 33236.1, "taker_buy_quote": 13660.5398 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.41, "high": 0.41, "low": 0.404, "close": 0.406, "volume": 261728.2, "close_time": 1770695999999, "quote_volume": 106408.745, "trades": 404, "taker_buy_base": 183036.0, "taker_buy_quote": 74441.5735 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 119664.6, "close_time": 1770699599999, "quote_volume": 48673.6961, "trades": 126, "taker_buy_base": 50528.3, "taker_buy_quote": 20556.189 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.407, "high": 0.407, "low": 0.403, "close": 0.403, "volume": 129988.4, "close_time": 1770703199999, "quote_volume": 52655.152, "trades": 179, "taker_buy_base": 82426.2, "taker_buy_quote": 33383.3863 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.403, "high": 0.404, "low": 0.398, "close": 0.4, "volume": 159899.2, "close_time": 1770706799999, "quote_volume": 64106.822, "trades": 202, "taker_buy_base": 95281.0, "taker_buy_quote": 38187.931 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 144250.6, "close_time": 1770710399999, "quote_volume": 57853.7764, "trades": 150, "taker_buy_base": 53921.2, "taker_buy_quote": 21638.3764 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 151187.8, "close_time": 1770713999999, "quote_volume": 60661.0498, "trades": 288, "taker_buy_base": 40373.6, "taker_buy_quote": 16214.071 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.402, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 103229.9, "close_time": 1770717599999, "quote_volume": 41489.5207, "trades": 187, "taker_buy_base": 72236.0, "taker_buy_quote": 29037.1046 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 218674.6, "close_time": 1770721199999, "quote_volume": 87651.2385, "trades": 350, "taker_buy_base": 131349.3, "taker_buy_quote": 52690.9129 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.401, "high": 0.402, "low": 0.398, "close": 0.398, "volume": 234835.9, "close_time": 1770724799999, "quote_volume": 93945.9829, "trades": 301, "taker_buy_base": 131964.7, "taker_buy_quote": 52836.2336 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 144523.4, "close_time": 1770728399999, "quote_volume": 57651.9328, "trades": 217, "taker_buy_base": 94673.2, "taker_buy_quote": 37768.9127 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 149186.2, "close_time": 1770731999999, "quote_volume": 59401.2741, "trades": 184, "taker_buy_base": 78798.4, "taker_buy_quote": 31399.4401 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.398, "high": 0.401, "low": 0.394, "close": 0.397, "volume": 246987.6, "close_time": 1770735599999, "quote_volume": 97959.4859, "trades": 300, "taker_buy_base": 102017.7, "taker_buy_quote": 40441.6758 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.396, "high": 0.4, "low": 0.395, "close": 0.399, "volume": 211068.1, "close_time": 1770739199999, "quote_volume": 84041.5428, "trades": 353, "taker_buy_base": 105585.6, "taker_buy_quote": 41995.6359 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.4, "high": 0.402, "low": 0.398, "close": 0.4, "volume": 214949.3, "close_time": 1770742799999, "quote_volume": 86154.9974, "trades": 239, "taker_buy_base": 68316.8, "taker_buy_quote": 27390.7747 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 247722.2, "close_time": 1770746399999, "quote_volume": 99500.0659, "trades": 404, "taker_buy_base": 137010.2, "taker_buy_quote": 55043.7714 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.402, "high": 0.402, "low": 0.396, "close": 0.397, "volume": 122691.6, "close_time": 1770749999999, "quote_volume": 49000.8573, "trades": 156, "taker_buy_base": 65447.1, "taker_buy_quote": 26157.4764 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 104417.0, "close_time": 1770753599999, "quote_volume": 41609.3282, "trades": 177, "taker_buy_base": 34194.5, "taker_buy_quote": 13621.9108 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 128924.8, "close_time": 1770757199999, "quote_volume": 51281.6556, "trades": 161, "taker_buy_base": 55434.6, "taker_buy_quote": 22060.4798 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 86374.1, "close_time": 1770760799999, "quote_volume": 34281.2169, "trades": 102, "taker_buy_base": 51937.7, "taker_buy_quote": 20609.9192 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 45478.6, "close_time": 1770764399999, "quote_volume": 18100.1719, "trades": 61, "taker_buy_base": 10767.1, "taker_buy_quote": 4290.3258 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 71685.1, "close_time": 1770767999999, "quote_volume": 28536.7872, "trades": 153, "taker_buy_base": 33226.1, "taker_buy_quote": 13226.9583 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 103020.4, "close_time": 1770771599999, "quote_volume": 41153.618, "trades": 215, "taker_buy_base": 41315.4, "taker_buy_quote": 16501.1832 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 59285.9, "close_time": 1770775199999, "quote_volume": 23648.8192, "trades": 82, "taker_buy_base": 27030.0, "taker_buy_quote": 10786.9783 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.4, "high": 0.4, "low": 0.397, "close": 0.397, "volume": 23779.9, "close_time": 1770778799999, "quote_volume": 9486.7514, "trades": 43, "taker_buy_base": 11657.6, "taker_buy_quote": 4651.1305 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.397, "volume": 198933.3, "close_time": 1770782399999, "quote_volume": 78792.8467, "trades": 251, "taker_buy_base": 110182.3, "taker_buy_quote": 43662.7885 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.397, "high": 0.397, "low": 0.39, "close": 0.391, "volume": 212630.7, "close_time": 1770785999999, "quote_volume": 83532.319, "trades": 303, "taker_buy_base": 129625.9, "taker_buy_quote": 50859.17 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 128854.9, "close_time": 1770789599999, "quote_volume": 50397.0333, "trades": 195, "taker_buy_base": 56509.6, "taker_buy_quote": 22114.4853 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.391, "high": 0.392, "low": 0.385, "close": 0.387, "volume": 440133.9, "close_time": 1770793199999, "quote_volume": 170808.0105, "trades": 547, "taker_buy_base": 208805.6, "taker_buy_quote": 80984.4271 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 169986.1, "close_time": 1770796799999, "quote_volume": 65688.3147, "trades": 232, "taker_buy_base": 62772.6, "taker_buy_quote": 24276.3165 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.386, "volume": 189437.1, "close_time": 1770800399999, "quote_volume": 73161.0178, "trades": 236, "taker_buy_base": 86967.9, "taker_buy_quote": 33623.2704 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.386, "high": 0.389, "low": 0.385, "close": 0.386, "volume": 376278.9, "close_time": 1770803999999, "quote_volume": 145463.9537, "trades": 466, "taker_buy_base": 146593.9, "taker_buy_quote": 56743.5393 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.385, "volume": 276008.7, "close_time": 1770807599999, "quote_volume": 106559.253, "trades": 376, "taker_buy_base": 155934.7, "taker_buy_quote": 60234.1554 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.385, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 314391.1, "close_time": 1770811199999, "quote_volume": 121630.6918, "trades": 348, "taker_buy_base": 168742.8, "taker_buy_quote": 65372.1017 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.387, "high": 0.39, "low": 0.385, "close": 0.389, "volume": 376334.3, "close_time": 1770814799999, "quote_volume": 145865.879, "trades": 367, "taker_buy_base": 142134.5, "taker_buy_quote": 55149.7968 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.388, "high": 0.392, "low": 0.384, "close": 0.387, "volume": 700250.1, "close_time": 1770818399999, "quote_volume": 271148.6345, "trades": 1177, "taker_buy_base": 308537.5, "taker_buy_quote": 119527.6801 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.388, "high": 0.396, "low": 0.382, "close": 0.384, "volume": 1142763.5, "close_time": 1770821999999, "quote_volume": 445897.9829, "trades": 1767, "taker_buy_base": 601298.6, "taker_buy_quote": 234487.2818 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.383, "high": 0.385, "low": 0.379, "close": 0.384, "volume": 737783.0, "close_time": 1770825599999, "quote_volume": 282579.7689, "trades": 928, "taker_buy_base": 370290.7, "taker_buy_quote": 141960.9829 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.383, "high": 0.388, "low": 0.381, "close": 0.382, "volume": 492205.5, "close_time": 1770829199999, "quote_volume": 189117.2279, "trades": 561, "taker_buy_base": 250180.3, "taker_buy_quote": 96053.2698 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.382, "high": 0.386, "low": 0.38, "close": 0.385, "volume": 553417.1, "close_time": 1770832799999, "quote_volume": 212158.2226, "trades": 534, "taker_buy_base": 315478.5, "taker_buy_quote": 120938.3214 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.384, "high": 0.389, "low": 0.382, "close": 0.389, "volume": 636542.5, "close_time": 1770836399999, "quote_volume": 245839.195, "trades": 664, "taker_buy_base": 271163.9, "taker_buy_quote": 104747.1907 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.388, "high": 0.392, "low": 0.388, "close": 0.389, "volume": 614325.8, "close_time": 1770839999999, "quote_volume": 239508.2868, "trades": 676, "taker_buy_base": 312868.8, "taker_buy_quote": 122033.0077 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 497166.9, "close_time": 1770843599999, "quote_volume": 193315.6909, "trades": 532, "taker_buy_base": 267261.7, "taker_buy_quote": 103907.8138 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.389, "high": 0.395, "low": 0.389, "close": 0.393, "volume": 420446.7, "close_time": 1770847199999, "quote_volume": 164968.849, "trades": 284, "taker_buy_base": 204370.7, "taker_buy_quote": 80153.5057 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.393, "high": 0.393, "low": 0.389, "close": 0.39, "volume": 313706.6, "close_time": 1770850799999, "quote_volume": 122661.9108, "trades": 285, "taker_buy_base": 167774.9, "taker_buy_quote": 65605.1856 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.39, "high": 0.39, "low": 0.386, "close": 0.388, "volume": 265601.5, "close_time": 1770854399999, "quote_volume": 103086.864, "trades": 231, "taker_buy_base": 145121.1, "taker_buy_quote": 56324.9927 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.388, "high": 0.391, "low": 0.388, "close": 0.39, "volume": 165441.4, "close_time": 1770857999999, "quote_volume": 64492.9102, "trades": 164, "taker_buy_base": 67305.6, "taker_buy_quote": 26222.0193 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 286079.0, "close_time": 1770861599999, "quote_volume": 111926.2868, "trades": 206, "taker_buy_base": 154088.1, "taker_buy_quote": 60270.3565 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 90405.2, "close_time": 1770865199999, "quote_volume": 35303.2278, "trades": 77, "taker_buy_base": 43121.3, "taker_buy_quote": 16837.4242 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 143357.5, "close_time": 1770868799999, "quote_volume": 56007.1009, "trades": 156, "taker_buy_base": 43793.5, "taker_buy_quote": 17123.3638 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 205146.4, "close_time": 1770872399999, "quote_volume": 80332.7636, "trades": 232, "taker_buy_base": 77315.6, "taker_buy_quote": 30275.4224 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.39, "high": 0.391, "low": 0.387, "close": 0.391, "volume": 121515.2, "close_time": 1770875999999, "quote_volume": 47319.9435, "trades": 120, "taker_buy_base": 73305.7, "taker_buy_quote": 28530.5082 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.391, "high": 0.394, "low": 0.39, "close": 0.392, "volume": 307523.0, "close_time": 1770879599999, "quote_volume": 120622.0399, "trades": 392, "taker_buy_base": 131782.9, "taker_buy_quote": 51715.3161 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.391, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 221093.0, "close_time": 1770883199999, "quote_volume": 86594.9282, "trades": 196, "taker_buy_base": 127321.6, "taker_buy_quote": 49876.2964 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.392, "volume": 283601.3, "close_time": 1770886799999, "quote_volume": 110981.562, "trades": 270, "taker_buy_base": 160045.7, "taker_buy_quote": 62624.2316 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.391, "high": 0.395, "low": 0.391, "close": 0.394, "volume": 258286.2, "close_time": 1770890399999, "quote_volume": 101404.5463, "trades": 256, "taker_buy_base": 122921.8, "taker_buy_quote": 48260.0093 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.397, "volume": 263022.3, "close_time": 1770893999999, "quote_volume": 103878.1131, "trades": 273, "taker_buy_base": 159311.3, "taker_buy_quote": 62925.1874 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 274247.7, "close_time": 1770897599999, "quote_volume": 108720.8623, "trades": 266, "taker_buy_base": 118403.1, "taker_buy_quote": 46942.6939 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.397, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 297200.5, "close_time": 1770901199999, "quote_volume": 117479.5518, "trades": 252, "taker_buy_base": 137888.1, "taker_buy_quote": 54516.6551 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.398, "volume": 218495.1, "close_time": 1770904799999, "quote_volume": 86508.2847, "trades": 153, "taker_buy_base": 108667.5, "taker_buy_quote": 43041.4905 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.398, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 461964.2, "close_time": 1770908399999, "quote_volume": 182906.1563, "trades": 294, "taker_buy_base": 223063.6, "taker_buy_quote": 88336.8549 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.395, "high": 0.398, "low": 0.39, "close": 0.391, "volume": 1094720.9, "close_time": 1770911999999, "quote_volume": 430779.7356, "trades": 782, "taker_buy_base": 577039.4, "taker_buy_quote": 227008.5717 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.391, "high": 0.391, "low": 0.382, "close": 0.384, "volume": 1364517.7, "close_time": 1770915599999, "quote_volume": 526500.7109, "trades": 1004, "taker_buy_base": 663181.2, "taker_buy_quote": 255985.7696 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.385, "high": 0.388, "low": 0.383, "close": 0.384, "volume": 711911.9, "close_time": 1770919199999, "quote_volume": 274496.3038, "trades": 467, "taker_buy_base": 319261.1, "taker_buy_quote": 123085.5363 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.386, "volume": 402709.8, "close_time": 1770922799999, "quote_volume": 155045.3446, "trades": 371, "taker_buy_base": 199495.7, "taker_buy_quote": 76806.3452 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.386, "high": 0.391, "low": 0.385, "close": 0.388, "volume": 510216.0, "close_time": 1770926399999, "quote_volume": 198019.1424, "trades": 616, "taker_buy_base": 237244.0, "taker_buy_quote": 92031.314 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.388, "high": 0.389, "low": 0.385, "close": 0.386, "volume": 264301.3, "close_time": 1770929999999, "quote_volume": 102270.4128, "trades": 196, "taker_buy_base": 140976.2, "taker_buy_quote": 54560.6893 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.387, "volume": 261878.6, "close_time": 1770933599999, "quote_volume": 101170.2811, "trades": 141, "taker_buy_base": 130094.3, "taker_buy_quote": 50251.5274 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.386, "high": 0.391, "low": 0.386, "close": 0.39, "volume": 161478.3, "close_time": 1770937199999, "quote_volume": 62672.2754, "trades": 85, "taker_buy_base": 96165.5, "taker_buy_quote": 37329.7904 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 193882.1, "close_time": 1770940799999, "quote_volume": 75789.7431, "trades": 219, "taker_buy_base": 84620.3, "taker_buy_quote": 33086.5373 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.392, "high": 0.392, "low": 0.388, "close": 0.389, "volume": 123007.8, "close_time": 1770944399999, "quote_volume": 48000.1572, "trades": 147, "taker_buy_base": 59813.2, "taker_buy_quote": 23332.3745 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.389, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 178044.9, "close_time": 1770947999999, "quote_volume": 69464.3992, "trades": 168, "taker_buy_base": 101757.4, "taker_buy_quote": 39704.2582 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.39, "volume": 258165.7, "close_time": 1770951599999, "quote_volume": 100742.3052, "trades": 157, "taker_buy_base": 142748.1, "taker_buy_quote": 55704.5772 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.391, "volume": 128063.2, "close_time": 1770955199999, "quote_volume": 50006.6534, "trades": 104, "taker_buy_base": 64238.0, "taker_buy_quote": 25085.1114 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.391, "high": 0.391, "low": 0.388, "close": 0.388, "volume": 224809.8, "close_time": 1770958799999, "quote_volume": 87508.4141, "trades": 157, "taker_buy_base": 132466.6, "taker_buy_quote": 51570.7892 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.388, "high": 0.389, "low": 0.385, "close": 0.385, "volume": 442521.8, "close_time": 1770962399999, "quote_volume": 171086.2465, "trades": 461, "taker_buy_base": 244397.3, "taker_buy_quote": 94515.9575 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.387, "volume": 358594.9, "close_time": 1770965999999, "quote_volume": 138072.8421, "trades": 409, "taker_buy_base": 201968.9, "taker_buy_quote": 77775.0206 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 229751.5, "close_time": 1770969599999, "quote_volume": 89254.7767, "trades": 254, "taker_buy_base": 71358.2, "taker_buy_quote": 27698.1435 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.388, "high": 0.393, "low": 0.388, "close": 0.393, "volume": 443487.6, "close_time": 1770973199999, "quote_volume": 173335.8918, "trades": 671, "taker_buy_base": 162841.8, "taker_buy_quote": 63663.1263 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.393, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 290134.8, "close_time": 1770976799999, "quote_volume": 114151.8591, "trades": 436, "taker_buy_base": 135577.2, "taker_buy_quote": 53354.0548 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 101107.3, "close_time": 1770980399999, "quote_volume": 39784.574, "trades": 41, "taker_buy_base": 62264.1, "taker_buy_quote": 24494.4793 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 192877.2, "close_time": 1770983999999, "quote_volume": 75814.9612, "trades": 176, "taker_buy_base": 123657.7, "taker_buy_quote": 48615.3637 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 225951.6, "close_time": 1770987599999, "quote_volume": 88644.0364, "trades": 191, "taker_buy_base": 126459.0, "taker_buy_quote": 49616.6411 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.393, "high": 0.395, "low": 0.391, "close": 0.394, "volume": 284929.1, "close_time": 1770991199999, "quote_volume": 112089.4179, "trades": 211, "taker_buy_base": 136894.6, "taker_buy_quote": 53827.4094 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.393, "high": 0.397, "low": 0.392, "close": 0.396, "volume": 543014.1, "close_time": 1770994799999, "quote_volume": 214271.8662, "trades": 497, "taker_buy_base": 260504.3, "taker_buy_quote": 102779.492 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.396, "high": 0.409, "low": 0.396, "close": 0.404, "volume": 1039191.6, "close_time": 1770998399999, "quote_volume": 418781.8552, "trades": 1366, "taker_buy_base": 491242.4, "taker_buy_quote": 197882.8627 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.404, "high": 0.415, "low": 0.404, "close": 0.413, "volume": 971714.0, "close_time": 1771001999999, "quote_volume": 398699.3395, "trades": 1708, "taker_buy_base": 409350.8, "taker_buy_quote": 168129.8628 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.413, "volume": 412617.8, "close_time": 1771005599999, "quote_volume": 169968.2798, "trades": 495, "taker_buy_base": 198503.2, "taker_buy_quote": 81769.5418 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.413, "high": 0.417, "low": 0.412, "close": 0.415, "volume": 471533.9, "close_time": 1771009199999, "quote_volume": 195213.0738, "trades": 804, "taker_buy_base": 213298.9, "taker_buy_quote": 88317.1028 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.415, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 298940.7, "close_time": 1771012799999, "quote_volume": 124234.8381, "trades": 345, "taker_buy_base": 173358.2, "taker_buy_quote": 72060.2523 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.416, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 440168.9, "close_time": 1771016399999, "quote_volume": 183493.6523, "trades": 771, "taker_buy_base": 187308.7, "taker_buy_quote": 78091.8969 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 256252.4, "close_time": 1771019999999, "quote_volume": 107287.9115, "trades": 442, "taker_buy_base": 127171.8, "taker_buy_quote": 53258.9477 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.42, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 140450.5, "close_time": 1771023599999, "quote_volume": 58647.1685, "trades": 164, "taker_buy_base": 98012.8, "taker_buy_quote": 40909.2164 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 111352.8, "close_time": 1771027199999, "quote_volume": 46486.5305, "trades": 146, "taker_buy_base": 50039.1, "taker_buy_quote": 20888.7333 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 155491.1, "close_time": 1771030799999, "quote_volume": 64808.2582, "trades": 214, "taker_buy_base": 85606.2, "taker_buy_quote": 35667.2681 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.417, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 77007.2, "close_time": 1771034399999, "quote_volume": 32201.4008, "trades": 201, "taker_buy_base": 23873.9, "taker_buy_quote": 9982.3336 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.417, "volume": 32358.1, "close_time": 1771037999999, "quote_volume": 13522.9431, "trades": 44, "taker_buy_base": 14751.7, "taker_buy_quote": 6166.2106 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.417, "volume": 59298.8, "close_time": 1771041599999, "quote_volume": 24724.2426, "trades": 94, "taker_buy_base": 33720.1, "taker_buy_quote": 14061.2817 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 54674.6, "close_time": 1771045199999, "quote_volume": 22783.802, "trades": 47, "taker_buy_base": 38538.1, "taker_buy_quote": 16063.8193 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 140663.3, "close_time": 1771048799999, "quote_volume": 58452.3017, "trades": 174, "taker_buy_base": 87644.1, "taker_buy_quote": 36434.7883 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.414, "high": 0.416, "low": 0.413, "close": 0.416, "volume": 143240.8, "close_time": 1771052399999, "quote_volume": 59445.6456, "trades": 167, "taker_buy_base": 81501.2, "taker_buy_quote": 33817.8999 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.416, "high": 0.418, "low": 0.415, "close": 0.418, "volume": 98005.2, "close_time": 1771055999999, "quote_volume": 40830.4104, "trades": 109, "taker_buy_base": 67185.9, "taker_buy_quote": 27997.6718 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 66628.6, "close_time": 1771059599999, "quote_volume": 27902.9745, "trades": 83, "taker_buy_base": 27023.6, "taker_buy_quote": 11315.8339 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 110515.0, "close_time": 1771063199999, "quote_volume": 46416.1468, "trades": 147, "taker_buy_base": 63763.9, "taker_buy_quote": 26780.9402 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 144730.4, "close_time": 1771066799999, "quote_volume": 60608.7915, "trades": 233, "taker_buy_base": 82086.1, "taker_buy_quote": 34379.2593 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.419, "high": 0.424, "low": 0.418, "close": 0.423, "volume": 194067.4, "close_time": 1771070399999, "quote_volume": 81856.8672, "trades": 300, "taker_buy_base": 84035.9, "taker_buy_quote": 35436.2939 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.424, "high": 0.424, "low": 0.419, "close": 0.42, "volume": 188503.6, "close_time": 1771073999999, "quote_volume": 79555.6583, "trades": 282, "taker_buy_base": 66929.3, "taker_buy_quote": 28242.3805 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 251921.6, "close_time": 1771077599999, "quote_volume": 105513.0947, "trades": 316, "taker_buy_base": 150366.4, "taker_buy_quote": 63003.2578 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 106789.4, "close_time": 1771081199999, "quote_volume": 44795.1871, "trades": 138, "taker_buy_base": 64039.3, "taker_buy_quote": 26864.74 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 285359.4, "close_time": 1771084799999, "quote_volume": 120143.5126, "trades": 358, "taker_buy_base": 152385.4, "taker_buy_quote": 64164.0863 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.422, "high": 0.424, "low": 0.42, "close": 0.422, "volume": 286056.1, "close_time": 1771088399999, "quote_volume": 120662.2379, "trades": 413, "taker_buy_base": 96960.5, "taker_buy_quote": 40899.5677 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.423, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 223541.7, "close_time": 1771091999999, "quote_volume": 94704.269, "trades": 311, "taker_buy_base": 112653.7, "taker_buy_quote": 47723.6464 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 54450.5, "close_time": 1771095599999, "quote_volume": 23073.3666, "trades": 40, "taker_buy_base": 36513.2, "taker_buy_quote": 15467.9514 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.424, "high": 0.427, "low": 0.423, "close": 0.426, "volume": 107545.0, "close_time": 1771099199999, "quote_volume": 45615.6391, "trades": 132, "taker_buy_base": 62827.1, "taker_buy_quote": 26652.1277 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.426, "high": 0.427, "low": 0.423, "close": 0.424, "volume": 183108.1, "close_time": 1771102799999, "quote_volume": 77703.1822, "trades": 266, "taker_buy_base": 111348.5, "taker_buy_quote": 47240.0632 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.425, "high": 0.427, "low": 0.422, "close": 0.423, "volume": 288308.2, "close_time": 1771106399999, "quote_volume": 122241.2807, "trades": 340, "taker_buy_base": 167582.6, "taker_buy_quote": 71042.1597 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 99444.4, "close_time": 1771109999999, "quote_volume": 42141.3895, "trades": 69, "taker_buy_base": 47361.6, "taker_buy_quote": 20078.5555 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 257319.9, "close_time": 1771113599999, "quote_volume": 108626.2665, "trades": 389, "taker_buy_base": 175066.1, "taker_buy_quote": 73922.4302 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.421, "high": 0.422, "low": 0.418, "close": 0.419, "volume": 268127.0, "close_time": 1771117199999, "quote_volume": 112566.0546, "trades": 284, "taker_buy_base": 135081.6, "taker_buy_quote": 56689.4737 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.419, "high": 0.421, "low": 0.416, "close": 0.418, "volume": 275237.8, "close_time": 1771120799999, "quote_volume": 115035.0379, "trades": 302, "taker_buy_base": 142307.7, "taker_buy_quote": 59479.2344 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.419, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 177152.1, "close_time": 1771124399999, "quote_volume": 73849.5978, "trades": 188, "taker_buy_base": 94348.1, "taker_buy_quote": 39317.2513 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.417, "high": 0.418, "low": 0.414, "close": 0.418, "volume": 384488.9, "close_time": 1771127999999, "quote_volume": 159870.1463, "trades": 367, "taker_buy_base": 199567.7, "taker_buy_quote": 82944.8752 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.419, "high": 0.425, "low": 0.418, "close": 0.421, "volume": 559272.5, "close_time": 1771131599999, "quote_volume": 235663.9342, "trades": 716, "taker_buy_base": 258460.1, "taker_buy_quote": 108944.3787 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 190730.4, "close_time": 1771135199999, "quote_volume": 80566.4951, "trades": 210, "taker_buy_base": 91349.8, "taker_buy_quote": 38586.66 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 191793.9, "close_time": 1771138799999, "quote_volume": 80963.5272, "trades": 174, "taker_buy_base": 119054.4, "taker_buy_quote": 50269.6765 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.422, "high": 0.425, "low": 0.421, "close": 0.424, "volume": 279522.0, "close_time": 1771142399999, "quote_volume": 118477.6515, "trades": 280, "taker_buy_base": 126019.3, "taker_buy_quote": 53424.059 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.425, "high": 0.425, "low": 0.418, "close": 0.418, "volume": 401734.4, "close_time": 1771145999999, "quote_volume": 168902.4705, "trades": 495, "taker_buy_base": 272270.9, "taker_buy_quote": 114409.7859 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.418, "high": 0.421, "low": 0.417, "close": 0.418, "volume": 607077.1, "close_time": 1771149599999, "quote_volume": 254361.1202, "trades": 846, "taker_buy_base": 307377.6, "taker_buy_quote": 128853.421 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 321342.7, "close_time": 1771153199999, "quote_volume": 133621.6071, "trades": 461, "taker_buy_base": 182605.5, "taker_buy_quote": 75954.8167 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 50925.7, "close_time": 1771156799999, "quote_volume": 21177.6049, "trades": 53, "taker_buy_base": 18562.4, "taker_buy_quote": 7720.3289 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.416, "high": 0.416, "low": 0.407, "close": 0.407, "volume": 411960.7, "close_time": 1771160399999, "quote_volume": 169063.5101, "trades": 560, "taker_buy_base": 229041.2, "taker_buy_quote": 94045.8484 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.407, "high": 0.41, "low": 0.405, "close": 0.406, "volume": 465589.5, "close_time": 1771163999999, "quote_volume": 190017.2594, "trades": 465, "taker_buy_base": 242398.5, "taker_buy_quote": 98947.3818 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 276702.4, "close_time": 1771167599999, "quote_volume": 112979.0116, "trades": 331, "taker_buy_base": 99077.7, "taker_buy_quote": 40458.4838 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 154988.7, "close_time": 1771171199999, "quote_volume": 63403.4641, "trades": 182, "taker_buy_base": 99613.6, "taker_buy_quote": 40752.0077 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.409, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 185152.1, "close_time": 1771174799999, "quote_volume": 75553.746, "trades": 257, "taker_buy_base": 111066.0, "taker_buy_quote": 45332.9943 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.408, "high": 0.408, "low": 0.401, "close": 0.404, "volume": 439691.5, "close_time": 1771178399999, "quote_volume": 177895.8869, "trades": 504, "taker_buy_base": 237748.4, "taker_buy_quote": 96236.913 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.404, "high": 0.406, "low": 0.401, "close": 0.402, "volume": 374122.3, "close_time": 1771181999999, "quote_volume": 150923.0001, "trades": 323, "taker_buy_base": 175846.0, "taker_buy_quote": 70943.5129 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 417484.3, "close_time": 1771185599999, "quote_volume": 167802.5719, "trades": 395, "taker_buy_base": 205411.2, "taker_buy_quote": 82545.55 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.402, "high": 0.404, "low": 0.401, "close": 0.403, "volume": 140630.5, "close_time": 1771189199999, "quote_volume": 56563.8391, "trades": 181, "taker_buy_base": 73842.3, "taker_buy_quote": 29698.6751 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 142488.2, "close_time": 1771192799999, "quote_volume": 57519.3551, "trades": 216, "taker_buy_base": 81571.6, "taker_buy_quote": 32924.719 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 46270.3, "close_time": 1771196399999, "quote_volume": 18705.4134, "trades": 49, "taker_buy_base": 26278.8, "taker_buy_quote": 10627.4475 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.405, "high": 0.406, "low": 0.402, "close": 0.406, "volume": 283273.0, "close_time": 1771199999999, "quote_volume": 114477.247, "trades": 372, "taker_buy_base": 98009.8, "taker_buy_quote": 39635.1099 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 217497.5, "close_time": 1771203599999, "quote_volume": 88382.4496, "trades": 322, "taker_buy_base": 120843.7, "taker_buy_quote": 49102.7514 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 115115.9, "close_time": 1771207199999, "quote_volume": 46713.7289, "trades": 100, "taker_buy_base": 62684.8, "taker_buy_quote": 25428.5764 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 126685.1, "close_time": 1771210799999, "quote_volume": 51305.5158, "trades": 109, "taker_buy_base": 52599.3, "taker_buy_quote": 21303.2631 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 136890.0, "close_time": 1771214399999, "quote_volume": 55302.8376, "trades": 103, "taker_buy_base": 82870.0, "taker_buy_quote": 33481.3354 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 93557.7, "close_time": 1771217999999, "quote_volume": 38062.7064, "trades": 131, "taker_buy_base": 40639.6, "taker_buy_quote": 16526.4736 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.408, "high": 0.408, "low": 0.403, "close": 0.403, "volume": 261486.8, "close_time": 1771221599999, "quote_volume": 105834.0297, "trades": 242, "taker_buy_base": 157406.7, "taker_buy_quote": 63651.0917 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 89765.6, "close_time": 1771225199999, "quote_volume": 36235.7716, "trades": 112, "taker_buy_base": 37734.0, "taker_buy_quote": 15227.7986 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 94428.3, "close_time": 1771228799999, "quote_volume": 38188.6203, "trades": 96, "taker_buy_base": 56081.2, "taker_buy_quote": 22677.4446 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 109076.0, "close_time": 1771232399999, "quote_volume": 44243.5595, "trades": 87, "taker_buy_base": 52177.8, "taker_buy_quote": 21169.3968 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 165282.8, "close_time": 1771235999999, "quote_volume": 67196.4188, "trades": 136, "taker_buy_base": 101579.6, "taker_buy_quote": 41303.9684 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.407, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 220235.7, "close_time": 1771239599999, "quote_volume": 89532.3729, "trades": 240, "taker_buy_base": 105024.8, "taker_buy_quote": 42722.7373 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.405, "high": 0.405, "low": 0.4, "close": 0.404, "volume": 370602.0, "close_time": 1771243199999, "quote_volume": 149152.2814, "trades": 415, "taker_buy_base": 209651.8, "taker_buy_quote": 84376.1628 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.404, "high": 0.408, "low": 0.403, "close": 0.408, "volume": 351393.2, "close_time": 1771246799999, "quote_volume": 142515.907, "trades": 341, "taker_buy_base": 175171.2, "taker_buy_quote": 71027.3408 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.409, "high": 0.41, "low": 0.4, "close": 0.401, "volume": 706729.7, "close_time": 1771250399999, "quote_volume": 286557.5364, "trades": 693, "taker_buy_base": 343551.3, "taker_buy_quote": 139245.0009 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.401, "high": 0.403, "low": 0.398, "close": 0.4, "volume": 782249.7, "close_time": 1771253999999, "quote_volume": 313425.9991, "trades": 762, "taker_buy_base": 406302.6, "taker_buy_quote": 162864.878 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.4, "high": 0.402, "low": 0.392, "close": 0.395, "volume": 1030250.9, "close_time": 1771257599999, "quote_volume": 408442.7111, "trades": 1165, "taker_buy_base": 552849.3, "taker_buy_quote": 219228.7752 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.395, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 455456.5, "close_time": 1771261199999, "quote_volume": 180338.0447, "trades": 492, "taker_buy_base": 230842.9, "taker_buy_quote": 91395.5907 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.397, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 251308.6, "close_time": 1771264799999, "quote_volume": 99529.2441, "trades": 263, "taker_buy_base": 127070.7, "taker_buy_quote": 50318.4639 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 199747.8, "close_time": 1771268399999, "quote_volume": 79331.8452, "trades": 187, "taker_buy_base": 87105.9, "taker_buy_quote": 34606.4988 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.399, "volume": 134019.4, "close_time": 1771271999999, "quote_volume": 53339.3058, "trades": 141, "taker_buy_base": 59366.0, "taker_buy_quote": 23618.1092 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.399, "high": 0.403, "low": 0.398, "close": 0.403, "volume": 256356.6, "close_time": 1771275599999, "quote_volume": 102875.1004, "trades": 253, "taker_buy_base": 103654.4, "taker_buy_quote": 41615.5428 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.403, "high": 0.407, "low": 0.402, "close": 0.406, "volume": 361913.5, "close_time": 1771279199999, "quote_volume": 146182.6528, "trades": 508, "taker_buy_base": 156094.7, "taker_buy_quote": 63096.0396 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 125032.0, "close_time": 1771282799999, "quote_volume": 50750.1904, "trades": 144, "taker_buy_base": 58556.9, "taker_buy_quote": 23770.1686 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 115165.7, "close_time": 1771286399999, "quote_volume": 46789.3453, "trades": 153, "taker_buy_base": 65178.1, "taker_buy_quote": 26476.6381 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 86418.2, "close_time": 1771289999999, "quote_volume": 35114.1598, "trades": 73, "taker_buy_base": 45111.4, "taker_buy_quote": 18327.4498 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.406, "high": 0.41, "low": 0.406, "close": 0.408, "volume": 378078.9, "close_time": 1771293599999, "quote_volume": 154392.4194, "trades": 562, "taker_buy_base": 125124.0, "taker_buy_quote": 51116.9492 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.41, "volume": 110756.1, "close_time": 1771297199999, "quote_volume": 45256.589, "trades": 144, "taker_buy_base": 64060.9, "taker_buy_quote": 26165.057 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.409, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 124450.3, "close_time": 1771300799999, "quote_volume": 50688.0938, "trades": 95, "taker_buy_base": 63487.9, "taker_buy_quote": 25851.687 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 207858.2, "close_time": 1771304399999, "quote_volume": 84629.0164, "trades": 221, "taker_buy_base": 95734.9, "taker_buy_quote": 38976.3217 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.408, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 286768.1, "close_time": 1771307999999, "quote_volume": 116285.0426, "trades": 258, "taker_buy_base": 145830.9, "taker_buy_quote": 59124.8697 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 119924.8, "close_time": 1771311599999, "quote_volume": 48688.7473, "trades": 78, "taker_buy_base": 56211.3, "taker_buy_quote": 22821.805 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 184369.4, "close_time": 1771315199999, "quote_volume": 74794.1665, "trades": 132, "taker_buy_base": 95252.7, "taker_buy_quote": 38641.405 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.407, "high": 0.409, "low": 0.404, "close": 0.405, "volume": 622267.4, "close_time": 1771318799999, "quote_volume": 252836.7383, "trades": 756, "taker_buy_base": 331057.5, "taker_buy_quote": 134510.4752 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 151973.6, "close_time": 1771322399999, "quote_volume": 61384.4712, "trades": 216, "taker_buy_base": 85811.2, "taker_buy_quote": 34667.7248 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 262895.0, "close_time": 1771325999999, "quote_volume": 105823.3935, "trades": 187, "taker_buy_base": 132334.5, "taker_buy_quote": 53253.5167 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 186366.4, "close_time": 1771329599999, "quote_volume": 75044.3438, "trades": 138, "taker_buy_base": 81431.5, "taker_buy_quote": 32807.2604 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.404, "high": 0.406, "low": 0.403, "close": 0.403, "volume": 241034.9, "close_time": 1771333199999, "quote_volume": 97542.0213, "trades": 219, "taker_buy_base": 96910.7, "taker_buy_quote": 39209.1897 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.403, "high": 0.407, "low": 0.403, "close": 0.407, "volume": 344730.5, "close_time": 1771336799999, "quote_volume": 139771.8935, "trades": 437, "taker_buy_base": 150224.3, "taker_buy_quote": 60848.1422 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.406, "high": 0.407, "low": 0.397, "close": 0.399, "volume": 818267.0, "close_time": 1771340399999, "quote_volume": 328833.3962, "trades": 785, "taker_buy_base": 453773.0, "taker_buy_quote": 182273.8909 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.399, "high": 0.403, "low": 0.399, "close": 0.403, "volume": 975876.3, "close_time": 1771343999999, "quote_volume": 391149.1116, "trades": 893, "taker_buy_base": 469291.0, "taker_buy_quote": 188152.1714 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.403, "high": 0.413, "low": 0.403, "close": 0.407, "volume": 879763.7, "close_time": 1771347599999, "quote_volume": 359197.8516, "trades": 1025, "taker_buy_base": 378955.4, "taker_buy_quote": 154746.9738 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.407, "high": 0.408, "low": 0.402, "close": 0.403, "volume": 591303.8, "close_time": 1771351199999, "quote_volume": 239097.06, "trades": 520, "taker_buy_base": 350908.8, "taker_buy_quote": 141898.6388 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.403, "high": 0.409, "low": 0.402, "close": 0.408, "volume": 470884.0, "close_time": 1771354799999, "quote_volume": 191536.7137, "trades": 396, "taker_buy_base": 249571.4, "taker_buy_quote": 101482.9975 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 411636.7, "close_time": 1771358399999, "quote_volume": 167815.6031, "trades": 368, "taker_buy_base": 219915.7, "taker_buy_quote": 89648.934 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 409870.7, "close_time": 1771361999999, "quote_volume": 165880.1144, "trades": 392, "taker_buy_base": 262320.9, "taker_buy_quote": 106163.3188 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 129690.8, "close_time": 1771365599999, "quote_volume": 52578.7156, "trades": 93, "taker_buy_base": 60806.5, "taker_buy_quote": 24647.0029 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 149672.3, "close_time": 1771369199999, "quote_volume": 60608.4914, "trades": 94, "taker_buy_base": 70130.4, "taker_buy_quote": 28402.5262 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 214320.7, "close_time": 1771372799999, "quote_volume": 86555.2877, "trades": 157, "taker_buy_base": 110499.6, "taker_buy_quote": 44624.2456 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.404, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 131021.3, "close_time": 1771376399999, "quote_volume": 52889.7041, "trades": 122, "taker_buy_base": 67965.3, "taker_buy_quote": 27439.1441 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 119792.5, "close_time": 1771379999999, "quote_volume": 48162.1148, "trades": 114, "taker_buy_base": 63969.1, "taker_buy_quote": 25721.209 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 200444.8, "close_time": 1771383599999, "quote_volume": 80927.0117, "trades": 127, "taker_buy_base": 94276.1, "taker_buy_quote": 38051.3322 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 62544.8, "close_time": 1771387199999, "quote_volume": 25284.8012, "trades": 39, "taker_buy_base": 38107.5, "taker_buy_quote": 15401.955 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 90752.8, "close_time": 1771390799999, "quote_volume": 36677.5181, "trades": 80, "taker_buy_base": 54671.6, "taker_buy_quote": 22098.0769 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 107017.1, "close_time": 1771394399999, "quote_volume": 43341.6089, "trades": 75, "taker_buy_base": 61257.3, "taker_buy_quote": 24809.2476 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 46876.6, "close_time": 1771397999999, "quote_volume": 18985.5808, "trades": 25, "taker_buy_base": 26013.7, "taker_buy_quote": 10536.1063 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.404, "high": 0.407, "low": 0.403, "close": 0.407, "volume": 112428.7, "close_time": 1771401599999, "quote_volume": 45621.1572, "trades": 91, "taker_buy_base": 54605.1, "taker_buy_quote": 22145.2615 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 151686.1, "close_time": 1771405199999, "quote_volume": 61734.6754, "trades": 116, "taker_buy_base": 73628.3, "taker_buy_quote": 29967.592 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 41732.5, "close_time": 1771408799999, "quote_volume": 16944.4222, "trades": 38, "taker_buy_base": 20408.4, "taker_buy_quote": 8286.8376 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 54755.9, "close_time": 1771412399999, "quote_volume": 22217.3858, "trades": 56, "taker_buy_base": 16054.3, "taker_buy_quote": 6518.0458 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.404, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 327252.8, "close_time": 1771415999999, "quote_volume": 131258.3874, "trades": 345, "taker_buy_base": 186328.6, "taker_buy_quote": 74750.5158 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 284003.6, "close_time": 1771419599999, "quote_volume": 113855.2755, "trades": 354, "taker_buy_base": 151767.5, "taker_buy_quote": 60855.86 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.4, "high": 0.401, "low": 0.397, "close": 0.398, "volume": 199399.6, "close_time": 1771423199999, "quote_volume": 79606.9677, "trades": 378, "taker_buy_base": 89240.1, "taker_buy_quote": 35639.9414 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 417369.4, "close_time": 1771426799999, "quote_volume": 166117.0245, "trades": 557, "taker_buy_base": 183455.7, "taker_buy_quote": 73005.2445 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.399, "high": 0.407, "low": 0.399, "close": 0.404, "volume": 601586.2, "close_time": 1771430399999, "quote_volume": 242889.4176, "trades": 933, "taker_buy_base": 245445.6, "taker_buy_quote": 99035.3432 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.404, "high": 0.405, "low": 0.401, "close": 0.401, "volume": 295004.2, "close_time": 1771433999999, "quote_volume": 118649.4549, "trades": 325, "taker_buy_base": 161005.2, "taker_buy_quote": 64747.837 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.402, "high": 0.404, "low": 0.401, "close": 0.402, "volume": 267046.2, "close_time": 1771437599999, "quote_volume": 107411.3705, "trades": 172, "taker_buy_base": 158252.9, "taker_buy_quote": 63654.3387 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.402, "high": 0.402, "low": 0.397, "close": 0.398, "volume": 590828.1, "close_time": 1771441199999, "quote_volume": 235570.8451, "trades": 553, "taker_buy_base": 311772.1, "taker_buy_quote": 124286.6612 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.398, "high": 0.399, "low": 0.394, "close": 0.396, "volume": 530131.0, "close_time": 1771444799999, "quote_volume": 209848.4956, "trades": 378, "taker_buy_base": 270035.1, "taker_buy_quote": 106862.3759 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.397, "high": 0.399, "low": 0.395, "close": 0.397, "volume": 346535.7, "close_time": 1771448399999, "quote_volume": 137605.2628, "trades": 294, "taker_buy_base": 164816.2, "taker_buy_quote": 65441.3079 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 227566.7, "close_time": 1771451999999, "quote_volume": 90207.5209, "trades": 164, "taker_buy_base": 107071.6, "taker_buy_quote": 42442.9186 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 141301.8, "close_time": 1771455599999, "quote_volume": 56072.814, "trades": 140, "taker_buy_base": 86092.6, "taker_buy_quote": 34173.4492 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 115249.8, "close_time": 1771459199999, "quote_volume": 45774.8881, "trades": 70, "taker_buy_base": 58558.6, "taker_buy_quote": 23255.571 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 73192.1, "close_time": 1771462799999, "quote_volume": 29074.5032, "trades": 76, "taker_buy_base": 32317.9, "taker_buy_quote": 12841.648 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 210068.6, "close_time": 1771466399999, "quote_volume": 83674.4495, "trades": 175, "taker_buy_base": 122126.1, "taker_buy_quote": 48647.1628 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 134212.4, "close_time": 1771469999999, "quote_volume": 53457.3324, "trades": 60, "taker_buy_base": 58743.7, "taker_buy_quote": 23397.4455 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 98870.5, "close_time": 1771473599999, "quote_volume": 39400.6775, "trades": 64, "taker_buy_base": 57080.3, "taker_buy_quote": 22752.9458 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 124171.4, "close_time": 1771477199999, "quote_volume": 49586.0545, "trades": 118, "taker_buy_base": 55100.2, "taker_buy_quote": 22006.8132 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 154015.9, "close_time": 1771480799999, "quote_volume": 61371.8641, "trades": 104, "taker_buy_base": 81917.3, "taker_buy_quote": 32640.9509 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.399, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 221718.2, "close_time": 1771484399999, "quote_volume": 89022.8677, "trades": 183, "taker_buy_base": 116906.9, "taker_buy_quote": 46946.9409 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 162221.4, "close_time": 1771487999999, "quote_volume": 65131.6604, "trades": 105, "taker_buy_base": 81029.8, "taker_buy_quote": 32533.8313 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.402, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 271855.5, "close_time": 1771491599999, "quote_volume": 108512.9532, "trades": 200, "taker_buy_base": 141018.4, "taker_buy_quote": 56290.8523 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 206540.1, "close_time": 1771495199999, "quote_volume": 82379.5604, "trades": 158, "taker_buy_base": 116565.1, "taker_buy_quote": 46482.8626 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 279493.7, "close_time": 1771498799999, "quote_volume": 111152.233, "trades": 183, "taker_buy_base": 137517.1, "taker_buy_quote": 54692.2914 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 116900.0, "close_time": 1771502399999, "quote_volume": 46433.5811, "trades": 91, "taker_buy_base": 67225.0, "taker_buy_quote": 26701.2524 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 187910.8, "close_time": 1771505999999, "quote_volume": 74480.3599, "trades": 122, "taker_buy_base": 91318.8, "taker_buy_quote": 36194.0866 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.396, "high": 0.396, "low": 0.391, "close": 0.393, "volume": 517863.2, "close_time": 1771509599999, "quote_volume": 203913.2103, "trades": 358, "taker_buy_base": 269356.3, "taker_buy_quote": 106033.3666 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.394, "high": 0.397, "low": 0.392, "close": 0.395, "volume": 575647.1, "close_time": 1771513199999, "quote_volume": 226552.7745, "trades": 433, "taker_buy_base": 300208.2, "taker_buy_quote": 118138.3837 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.395, "high": 0.397, "low": 0.391, "close": 0.393, "volume": 485747.2, "close_time": 1771516799999, "quote_volume": 191386.2315, "trades": 426, "taker_buy_base": 243521.7, "taker_buy_quote": 95922.9511 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 414097.0, "close_time": 1771520399999, "quote_volume": 162821.105, "trades": 388, "taker_buy_base": 236492.1, "taker_buy_quote": 92987.585 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.393, "high": 0.398, "low": 0.391, "close": 0.393, "volume": 407792.4, "close_time": 1771523999999, "quote_volume": 160816.1428, "trades": 426, "taker_buy_base": 207817.5, "taker_buy_quote": 81885.4943 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.393, "high": 0.397, "low": 0.392, "close": 0.396, "volume": 337361.0, "close_time": 1771527599999, "quote_volume": 133119.445, "trades": 312, "taker_buy_base": 152725.7, "taker_buy_quote": 60234.164 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.396, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 238150.1, "close_time": 1771531199999, "quote_volume": 94088.1414, "trades": 180, "taker_buy_base": 134315.0, "taker_buy_quote": 53060.9739 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.397, "volume": 179620.8, "close_time": 1771534799999, "quote_volume": 70986.2592, "trades": 152, "taker_buy_base": 96390.0, "taker_buy_quote": 38081.6918 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 104607.9, "close_time": 1771538399999, "quote_volume": 41424.7412, "trades": 102, "taker_buy_base": 46262.7, "taker_buy_quote": 18320.042 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 140157.1, "close_time": 1771541999999, "quote_volume": 55374.1918, "trades": 150, "taker_buy_base": 67981.9, "taker_buy_quote": 26857.4798 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 86759.7, "close_time": 1771545599999, "quote_volume": 34336.1856, "trades": 106, "taker_buy_base": 35330.0, "taker_buy_quote": 13978.0959 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 239866.0, "close_time": 1771549199999, "quote_volume": 95470.2078, "trades": 362, "taker_buy_base": 123003.8, "taker_buy_quote": 48971.1644 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 86015.0, "close_time": 1771552799999, "quote_volume": 34233.9497, "trades": 72, "taker_buy_base": 45007.6, "taker_buy_quote": 17913.0248 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 96729.0, "close_time": 1771556399999, "quote_volume": 38588.5171, "trades": 125, "taker_buy_base": 52040.1, "taker_buy_quote": 20757.929 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 77963.5, "close_time": 1771559999999, "quote_volume": 31121.4635, "trades": 100, "taker_buy_base": 40477.1, "taker_buy_quote": 16162.7791 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.4, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 61316.4, "close_time": 1771563599999, "quote_volume": 24389.0027, "trades": 98, "taker_buy_base": 32343.7, "taker_buy_quote": 12871.323 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.398, "high": 0.402, "low": 0.398, "close": 0.401, "volume": 360662.3, "close_time": 1771567199999, "quote_volume": 144609.7844, "trades": 406, "taker_buy_base": 162996.2, "taker_buy_quote": 65334.479 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 56227.8, "close_time": 1771570799999, "quote_volume": 22547.4962, "trades": 43, "taker_buy_base": 34013.8, "taker_buy_quote": 13639.6822 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 47840.9, "close_time": 1771574399999, "quote_volume": 19196.2228, "trades": 37, "taker_buy_base": 23487.0, "taker_buy_quote": 9428.1678 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 179935.8, "close_time": 1771577999999, "quote_volume": 72065.3546, "trades": 137, "taker_buy_base": 85298.5, "taker_buy_quote": 34183.9628 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 274814.4, "close_time": 1771581599999, "quote_volume": 110154.491, "trades": 233, "taker_buy_base": 193372.0, "taker_buy_quote": 77491.6614 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 122623.3, "close_time": 1771585199999, "quote_volume": 49164.2206, "trades": 112, "taker_buy_base": 57711.7, "taker_buy_quote": 23150.9375 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.399, "high": 0.4, "low": 0.396, "close": 0.396, "volume": 168151.4, "close_time": 1771588799999, "quote_volume": 67008.9083, "trades": 185, "taker_buy_base": 81945.8, "taker_buy_quote": 32672.4953 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 194880.7, "close_time": 1771592399999, "quote_volume": 77282.1043, "trades": 228, "taker_buy_base": 120343.5, "taker_buy_quote": 47738.1971 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.396, "high": 0.396, "low": 0.39, "close": 0.392, "volume": 409742.6, "close_time": 1771595999999, "quote_volume": 160869.0283, "trades": 472, "taker_buy_base": 186943.5, "taker_buy_quote": 73406.4901 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.396, "volume": 476947.9, "close_time": 1771599599999, "quote_volume": 188539.7383, "trades": 460, "taker_buy_base": 211400.5, "taker_buy_quote": 83527.9283 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.397, "high": 0.406, "low": 0.397, "close": 0.405, "volume": 1269836.5, "close_time": 1771603199999, "quote_volume": 510049.0039, "trades": 1436, "taker_buy_base": 644377.7, "taker_buy_quote": 258857.5191 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.405, "high": 0.411, "low": 0.405, "close": 0.41, "volume": 781329.2, "close_time": 1771606799999, "quote_volume": 318802.6789, "trades": 1048, "taker_buy_base": 364632.5, "taker_buy_quote": 148792.6225 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.41, "high": 0.416, "low": 0.405, "close": 0.416, "volume": 1200859.1, "close_time": 1771610399999, "quote_volume": 492862.155, "trades": 1463, "taker_buy_base": 591606.6, "taker_buy_quote": 242661.9137 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.416, "high": 0.419, "low": 0.414, "close": 0.418, "volume": 577653.6, "close_time": 1771613999999, "quote_volume": 240368.2819, "trades": 845, "taker_buy_base": 292477.5, "taker_buy_quote": 121748.7629 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.418, "high": 0.419, "low": 0.413, "close": 0.413, "volume": 451574.6, "close_time": 1771617599999, "quote_volume": 187610.5986, "trades": 557, "taker_buy_base": 265244.9, "taker_buy_quote": 110162.2993 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.415, "volume": 177021.2, "close_time": 1771621199999, "quote_volume": 73261.9424, "trades": 149, "taker_buy_base": 98499.7, "taker_buy_quote": 40771.0258 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 238303.5, "close_time": 1771624799999, "quote_volume": 98802.1805, "trades": 175, "taker_buy_base": 122262.1, "taker_buy_quote": 50688.671 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 198988.9, "close_time": 1771628399999, "quote_volume": 82513.4019, "trades": 180, "taker_buy_base": 79744.6, "taker_buy_quote": 33072.195 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 59468.9, "close_time": 1771631999999, "quote_volume": 24671.0895, "trades": 67, "taker_buy_base": 35245.9, "taker_buy_quote": 14626.8483 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 44170.1, "close_time": 1771635599999, "quote_volume": 18339.6406, "trades": 40, "taker_buy_base": 14127.7, "taker_buy_quote": 5866.599 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 233010.8, "close_time": 1771639199999, "quote_volume": 96811.2773, "trades": 172, "taker_buy_base": 93219.6, "taker_buy_quote": 38720.7133 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 93447.2, "close_time": 1771642799999, "quote_volume": 38885.4204, "trades": 97, "taker_buy_base": 48244.1, "taker_buy_quote": 20071.971 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 153986.7, "close_time": 1771646399999, "quote_volume": 63739.3367, "trades": 144, "taker_buy_base": 96023.6, "taker_buy_quote": 39752.2076 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 53012.8, "close_time": 1771649999999, "quote_volume": 21947.3233, "trades": 81, "taker_buy_base": 18739.4, "taker_buy_quote": 7758.1357 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.415, "high": 0.415, "low": 0.414, "close": 0.414, "volume": 31795.9, "close_time": 1771653599999, "quote_volume": 13195.2505, "trades": 37, "taker_buy_base": 15088.8, "taker_buy_quote": 6261.852 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.413, "volume": 129478.3, "close_time": 1771657199999, "quote_volume": 53596.3115, "trades": 159, "taker_buy_base": 76465.0, "taker_buy_quote": 31640.7548 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 55429.5, "close_time": 1771660799999, "quote_volume": 22947.7742, "trades": 45, "taker_buy_base": 26764.8, "taker_buy_quote": 11080.6754 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.417, "volume": 115351.6, "close_time": 1771664399999, "quote_volume": 47802.6322, "trades": 74, "taker_buy_base": 64503.3, "taker_buy_quote": 26724.4626 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 145794.3, "close_time": 1771667999999, "quote_volume": 60813.048, "trades": 171, "taker_buy_base": 55615.4, "taker_buy_quote": 23212.9991 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 92460.5, "close_time": 1771671599999, "quote_volume": 38497.5792, "trades": 70, "taker_buy_base": 62719.1, "taker_buy_quote": 26115.3085 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 139682.8, "close_time": 1771675199999, "quote_volume": 58124.5128, "trades": 115, "taker_buy_base": 82749.7, "taker_buy_quote": 34432.1409 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 71933.5, "close_time": 1771678799999, "quote_volume": 29836.3657, "trades": 81, "taker_buy_base": 45361.7, "taker_buy_quote": 18824.9661 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 62341.1, "close_time": 1771682399999, "quote_volume": 25927.4696, "trades": 93, "taker_buy_base": 40567.7, "taker_buy_quote": 16879.4807 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.416, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 271709.0, "close_time": 1771685999999, "quote_volume": 113295.4148, "trades": 255, "taker_buy_base": 147548.4, "taker_buy_quote": 61562.2065 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.416, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 151755.6, "close_time": 1771689599999, "quote_volume": 63214.0849, "trades": 216, "taker_buy_base": 89757.2, "taker_buy_quote": 37418.954 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.416, "high": 0.416, "low": 0.411, "close": 0.413, "volume": 447113.2, "close_time": 1771693199999, "quote_volume": 185009.622, "trades": 543, "taker_buy_base": 272075.9, "taker_buy_quote": 112580.1731 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.414, "volume": 174268.4, "close_time": 1771696799999, "quote_volume": 72007.1175, "trades": 140, "taker_buy_base": 79768.4, "taker_buy_quote": 32960.465 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.413, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 119146.3, "close_time": 1771700399999, "quote_volume": 49213.8392, "trades": 107, "taker_buy_base": 62444.9, "taker_buy_quote": 25796.161 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.413, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 65257.4, "close_time": 1771703999999, "quote_volume": 26940.3054, "trades": 80, "taker_buy_base": 27965.3, "taker_buy_quote": 11546.236 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.413, "high": 0.413, "low": 0.41, "close": 0.41, "volume": 287466.4, "close_time": 1771707599999, "quote_volume": 118338.3617, "trades": 356, "taker_buy_base": 139579.2, "taker_buy_quote": 57499.1045 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.411, "volume": 115019.0, "close_time": 1771711199999, "quote_volume": 47250.9662, "trades": 58, "taker_buy_base": 63145.3, "taker_buy_quote": 25944.161 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 144938.7, "close_time": 1771714799999, "quote_volume": 59485.6189, "trades": 149, "taker_buy_base": 89879.6, "taker_buy_quote": 36911.3646 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 100182.4, "close_time": 1771718399999, "quote_volume": 40984.8964, "trades": 97, "taker_buy_base": 42090.4, "taker_buy_quote": 17223.6191 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.409, "high": 0.409, "low": 0.405, "close": 0.407, "volume": 364142.8, "close_time": 1771721999999, "quote_volume": 148194.7238, "trades": 685, "taker_buy_base": 213519.7, "taker_buy_quote": 86941.9462 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 48937.9, "close_time": 1771725599999, "quote_volume": 19953.0254, "trades": 69, "taker_buy_base": 13997.7, "taker_buy_quote": 5711.0616 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.407, "high": 0.409, "low": 0.405, "close": 0.405, "volume": 189444.3, "close_time": 1771729199999, "quote_volume": 76997.2288, "trades": 266, "taker_buy_base": 98395.6, "taker_buy_quote": 40006.5838 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 148156.7, "close_time": 1771732799999, "quote_volume": 60106.263, "trades": 141, "taker_buy_base": 72227.2, "taker_buy_quote": 29306.6737 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 28549.8, "close_time": 1771736399999, "quote_volume": 11596.5917, "trades": 22, "taker_buy_base": 11585.6, "taker_buy_quote": 4707.6415 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 94666.9, "close_time": 1771739999999, "quote_volume": 38391.6529, "trades": 148, "taker_buy_base": 60118.3, "taker_buy_quote": 24385.8337 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 120255.8, "close_time": 1771743599999, "quote_volume": 48798.1452, "trades": 175, "taker_buy_base": 70510.2, "taker_buy_quote": 28618.32 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 29549.3, "close_time": 1771747199999, "quote_volume": 12012.4183, "trades": 29, "taker_buy_base": 12275.4, "taker_buy_quote": 4996.0878 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 143906.1, "close_time": 1771750799999, "quote_volume": 58304.2952, "trades": 298, "taker_buy_base": 94846.0, "taker_buy_quote": 38431.5373 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.404, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 82481.6, "close_time": 1771754399999, "quote_volume": 33425.3893, "trades": 82, "taker_buy_base": 32252.4, "taker_buy_quote": 13069.0025 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 136159.9, "close_time": 1771757999999, "quote_volume": 55192.4784, "trades": 170, "taker_buy_base": 55115.4, "taker_buy_quote": 22343.0509 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 70396.0, "close_time": 1771761599999, "quote_volume": 28557.3763, "trades": 92, "taker_buy_base": 53768.2, "taker_buy_quote": 21819.4216 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 168318.8, "close_time": 1771765199999, "quote_volume": 67840.295, "trades": 263, "taker_buy_base": 86792.8, "taker_buy_quote": 34979.8005 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.402, "volume": 242703.0, "close_time": 1771768799999, "quote_volume": 97640.0388, "trades": 229, "taker_buy_base": 105289.4, "taker_buy_quote": 42342.2748 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 178342.4, "close_time": 1771772399999, "quote_volume": 71448.8226, "trades": 120, "taker_buy_base": 88015.8, "taker_buy_quote": 35260.1981 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 144613.4, "close_time": 1771775999999, "quote_volume": 57950.47, "trades": 85, "taker_buy_base": 71406.8, "taker_buy_quote": 28621.3536 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 55164.7, "close_time": 1771779599999, "quote_volume": 22065.9377, "trades": 41, "taker_buy_base": 24143.2, "taker_buy_quote": 9657.3377 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 110068.6, "close_time": 1771783199999, "quote_volume": 43883.8218, "trades": 82, "taker_buy_base": 50238.1, "taker_buy_quote": 20027.2063 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 74899.9, "close_time": 1771786799999, "quote_volume": 29934.9128, "trades": 57, "taker_buy_base": 42526.9, "taker_buy_quote": 16993.9432 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 30134.5, "close_time": 1771790399999, "quote_volume": 12053.5436, "trades": 40, "taker_buy_base": 2292.2, "taker_buy_quote": 916.88 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 58721.6, "close_time": 1771793999999, "quote_volume": 23460.9977, "trades": 99, "taker_buy_base": 29498.1, "taker_buy_quote": 11783.199 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 85350.0, "close_time": 1771797599999, "quote_volume": 34141.8886, "trades": 78, "taker_buy_base": 34433.1, "taker_buy_quote": 13775.4302 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 55749.6, "close_time": 1771801199999, "quote_volume": 22357.0133, "trades": 55, "taker_buy_base": 18970.5, "taker_buy_quote": 7594.1851 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 32217.0, "close_time": 1771804799999, "quote_volume": 12939.0248, "trades": 33, "taker_buy_base": 16420.9, "taker_buy_quote": 6599.924 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.403, "high": 0.403, "low": 0.396, "close": 0.397, "volume": 385136.1, "close_time": 1771808399999, "quote_volume": 153363.1618, "trades": 340, "taker_buy_base": 193210.8, "taker_buy_quote": 76887.6621 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.397, "high": 0.397, "low": 0.38, "close": 0.381, "volume": 1593138.5, "close_time": 1771811999999, "quote_volume": 615674.596, "trades": 1316, "taker_buy_base": 828444.4, "taker_buy_quote": 320518.2477 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.38, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 309825.6, "close_time": 1771815599999, "quote_volume": 118107.1027, "trades": 242, "taker_buy_base": 183624.5, "taker_buy_quote": 70002.6552 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.381, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 258479.8, "close_time": 1771819199999, "quote_volume": 98631.7237, "trades": 166, "taker_buy_base": 89158.0, "taker_buy_quote": 34027.4707 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.382, "high": 0.382, "low": 0.38, "close": 0.38, "volume": 143683.1, "close_time": 1771822799999, "quote_volume": 54744.2798, "trades": 94, "taker_buy_base": 64624.0, "taker_buy_quote": 24625.9345 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.38, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 244442.5, "close_time": 1771826399999, "quote_volume": 93514.9243, "trades": 250, "taker_buy_base": 109622.4, "taker_buy_quote": 41937.6072 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.383, "high": 0.388, "low": 0.383, "close": 0.388, "volume": 390549.4, "close_time": 1771829999999, "quote_volume": 150695.854, "trades": 385, "taker_buy_base": 170077.7, "taker_buy_quote": 65651.6863 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.39, "volume": 125583.5, "close_time": 1771833599999, "quote_volume": 48764.3089, "trades": 120, "taker_buy_base": 70424.2, "taker_buy_quote": 27358.7908 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 159360.9, "close_time": 1771837199999, "quote_volume": 61848.4284, "trades": 117, "taker_buy_base": 89873.1, "taker_buy_quote": 34874.0551 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.388, "high": 0.397, "low": 0.388, "close": 0.395, "volume": 511600.9, "close_time": 1771840799999, "quote_volume": 201459.7277, "trades": 558, "taker_buy_base": 203836.2, "taker_buy_quote": 80289.2828 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 112994.5, "close_time": 1771844399999, "quote_volume": 44660.171, "trades": 127, "taker_buy_base": 68004.4, "taker_buy_quote": 26875.4536 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 98934.5, "close_time": 1771847999999, "quote_volume": 39106.1015, "trades": 77, "taker_buy_base": 48343.0, "taker_buy_quote": 19110.0271 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.395, "high": 0.398, "low": 0.394, "close": 0.397, "volume": 262187.5, "close_time": 1771851599999, "quote_volume": 103727.9225, "trades": 225, "taker_buy_base": 133386.5, "taker_buy_quote": 52738.0768 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 173740.8, "close_time": 1771855199999, "quote_volume": 68745.5424, "trades": 146, "taker_buy_base": 115023.0, "taker_buy_quote": 45509.9738 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.395, "high": 0.395, "low": 0.391, "close": 0.394, "volume": 516433.3, "close_time": 1771858799999, "quote_volume": 203201.1521, "trades": 371, "taker_buy_base": 271969.1, "taker_buy_quote": 106991.3113 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.392, "volume": 611417.3, "close_time": 1771862399999, "quote_volume": 240639.0835, "trades": 473, "taker_buy_base": 302063.3, "taker_buy_quote": 118853.2725 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.393, "high": 0.393, "low": 0.389, "close": 0.389, "volume": 483960.2, "close_time": 1771865999999, "quote_volume": 188977.8163, "trades": 372, "taker_buy_base": 215660.9, "taker_buy_quote": 84207.7902 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.389, "high": 0.39, "low": 0.383, "close": 0.386, "volume": 512820.0, "close_time": 1771869599999, "quote_volume": 198126.5618, "trades": 379, "taker_buy_base": 297763.3, "taker_buy_quote": 115058.1437 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.387, "volume": 561763.5, "close_time": 1771873199999, "quote_volume": 217623.2142, "trades": 459, "taker_buy_base": 199263.5, "taker_buy_quote": 77178.7481 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 278500.1, "close_time": 1771876799999, "quote_volume": 107581.4974, "trades": 185, "taker_buy_base": 143967.9, "taker_buy_quote": 55604.5903 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.386, "volume": 372954.4, "close_time": 1771880399999, "quote_volume": 143425.0525, "trades": 339, "taker_buy_base": 202723.4, "taker_buy_quote": 77998.912 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.386, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 230095.5, "close_time": 1771883999999, "quote_volume": 88921.0579, "trades": 144, "taker_buy_base": 127817.3, "taker_buy_quote": 49391.126 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.386, "volume": 120333.6, "close_time": 1771887599999, "quote_volume": 46670.0824, "trades": 104, "taker_buy_base": 68626.2, "taker_buy_quote": 26620.5356 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 114009.9, "close_time": 1771891199999, "quote_volume": 44060.6529, "trades": 128, "taker_buy_base": 66304.5, "taker_buy_quote": 25643.4369 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 168549.8, "close_time": 1771894799999, "quote_volume": 65179.1884, "trades": 131, "taker_buy_base": 78926.6, "taker_buy_quote": 30524.3046 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.387, "high": 0.387, "low": 0.379, "close": 0.384, "volume": 727880.9, "close_time": 1771898399999, "quote_volume": 279431.846, "trades": 495, "taker_buy_base": 382564.1, "taker_buy_quote": 146794.1 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 192656.0, "close_time": 1771901999999, "quote_volume": 73904.4659, "trades": 109, "taker_buy_base": 97198.0, "taker_buy_quote": 37280.6527 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.384, "high": 0.384, "low": 0.38, "close": 0.381, "volume": 388470.0, "close_time": 1771905599999, "quote_volume": 148358.8902, "trades": 280, "taker_buy_base": 159074.6, "taker_buy_quote": 60773.5499 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.382, "high": 0.382, "low": 0.379, "close": 0.382, "volume": 452092.8, "close_time": 1771909199999, "quote_volume": 172120.3737, "trades": 344, "taker_buy_base": 204195.2, "taker_buy_quote": 77707.5756 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.382, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 310755.1, "close_time": 1771912799999, "quote_volume": 118103.7429, "trades": 177, "taker_buy_base": 147459.5, "taker_buy_quote": 56020.3806 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.379, "high": 0.381, "low": 0.379, "close": 0.379, "volume": 253813.7, "close_time": 1771916399999, "quote_volume": 96418.7651, "trades": 167, "taker_buy_base": 123497.1, "taker_buy_quote": 46920.0998 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.38, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 346289.3, "close_time": 1771919999999, "quote_volume": 132077.2599, "trades": 327, "taker_buy_base": 158738.0, "taker_buy_quote": 60555.2495 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.381, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 191032.9, "close_time": 1771923599999, "quote_volume": 73025.9468, "trades": 142, "taker_buy_base": 112430.7, "taker_buy_quote": 42980.3899 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.383, "volume": 217503.0, "close_time": 1771927199999, "quote_volume": 83128.4239, "trades": 147, "taker_buy_base": 111757.8, "taker_buy_quote": 42722.4505 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 250637.0, "close_time": 1771930799999, "quote_volume": 96153.7842, "trades": 299, "taker_buy_base": 118649.4, "taker_buy_quote": 45543.3946 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.384, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 115809.7, "close_time": 1771934399999, "quote_volume": 44473.4075, "trades": 97, "taker_buy_base": 47987.2, "taker_buy_quote": 18429.7304 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.384, "volume": 117821.1, "close_time": 1771937999999, "quote_volume": 45259.0606, "trades": 108, "taker_buy_base": 50372.5, "taker_buy_quote": 19354.2343 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.384, "high": 0.384, "low": 0.38, "close": 0.383, "volume": 161897.9, "close_time": 1771941599999, "quote_volume": 61937.8087, "trades": 127, "taker_buy_base": 90434.8, "taker_buy_quote": 34600.1084 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.382, "high": 0.387, "low": 0.38, "close": 0.385, "volume": 500852.4, "close_time": 1771945199999, "quote_volume": 191757.5337, "trades": 395, "taker_buy_base": 252929.3, "taker_buy_quote": 96768.0834 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.385, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 673333.1, "close_time": 1771948799999, "quote_volume": 259800.6105, "trades": 562, "taker_buy_base": 350471.1, "taker_buy_quote": 135222.3359 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 498814.1, "close_time": 1771952399999, "quote_volume": 193222.4555, "trades": 418, "taker_buy_base": 287958.5, "taker_buy_quote": 111508.6751 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 361560.2, "close_time": 1771955999999, "quote_volume": 140565.2868, "trades": 317, "taker_buy_base": 211105.7, "taker_buy_quote": 82088.4045 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 413329.6, "close_time": 1771959599999, "quote_volume": 160195.5843, "trades": 352, "taker_buy_base": 228851.3, "taker_buy_quote": 88715.5777 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 284703.8, "close_time": 1771963199999, "quote_volume": 110381.0807, "trades": 323, "taker_buy_base": 145241.1, "taker_buy_quote": 56337.952 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 153729.1, "close_time": 1771966799999, "quote_volume": 59671.0799, "trades": 112, "taker_buy_base": 72569.5, "taker_buy_quote": 28164.1266 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.387, "volume": 273396.4, "close_time": 1771970399999, "quote_volume": 105893.398, "trades": 166, "taker_buy_base": 126802.3, "taker_buy_quote": 49112.5771 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 221744.6, "close_time": 1771973999999, "quote_volume": 86241.0335, "trades": 191, "taker_buy_base": 93069.3, "taker_buy_quote": 36190.2899 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 97550.0, "close_time": 1771977599999, "quote_volume": 37925.6023, "trades": 83, "taker_buy_base": 40364.7, "taker_buy_quote": 15693.567 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 101498.6, "close_time": 1771981199999, "quote_volume": 39452.6257, "trades": 63, "taker_buy_base": 55333.8, "taker_buy_quote": 21506.3677 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.389, "high": 0.406, "low": 0.389, "close": 0.402, "volume": 869647.4, "close_time": 1771984799999, "quote_volume": 347588.4457, "trades": 1010, "taker_buy_base": 430907.8, "taker_buy_quote": 172146.4545 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.401, "volume": 719451.8, "close_time": 1771988399999, "quote_volume": 290155.2995, "trades": 685, "taker_buy_base": 359122.6, "taker_buy_quote": 144748.9895 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 524471.2, "close_time": 1771991999999, "quote_volume": 209016.354, "trades": 535, "taker_buy_base": 270920.3, "taker_buy_quote": 108008.0871 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 421628.3, "close_time": 1771995599999, "quote_volume": 167776.6685, "trades": 415, "taker_buy_base": 209434.9, "taker_buy_quote": 83338.9024 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.398, "high": 0.398, "low": 0.391, "close": 0.393, "volume": 947747.0, "close_time": 1771999199999, "quote_volume": 373835.9884, "trades": 1077, "taker_buy_base": 527211.5, "taker_buy_quote": 208170.0567 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.393, "high": 0.395, "low": 0.391, "close": 0.394, "volume": 826413.2, "close_time": 1772002799999, "quote_volume": 324979.4822, "trades": 697, "taker_buy_base": 374180.3, "taker_buy_quote": 147323.6249 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.395, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 476955.7, "close_time": 1772006399999, "quote_volume": 189110.0952, "trades": 403, "taker_buy_base": 260711.6, "taker_buy_quote": 103413.2734 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.397, "high": 0.401, "low": 0.396, "close": 0.399, "volume": 287131.4, "close_time": 1772009999999, "quote_volume": 114282.6943, "trades": 253, "taker_buy_base": 125763.5, "taker_buy_quote": 50069.2352 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 203191.2, "close_time": 1772013599999, "quote_volume": 81199.2943, "trades": 138, "taker_buy_base": 96613.7, "taker_buy_quote": 38611.2532 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 220485.5, "close_time": 1772017199999, "quote_volume": 88220.6587, "trades": 146, "taker_buy_base": 111629.6, "taker_buy_quote": 44670.2192 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 107428.1, "close_time": 1772020799999, "quote_volume": 42955.1538, "trades": 76, "taker_buy_base": 52505.6, "taker_buy_quote": 20997.2996 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.401, "high": 0.405, "low": 0.4, "close": 0.405, "volume": 294064.4, "close_time": 1772024399999, "quote_volume": 118340.9995, "trades": 193, "taker_buy_base": 143166.2, "taker_buy_quote": 57619.8138 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.405, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 510646.4, "close_time": 1772027999999, "quote_volume": 207398.2397, "trades": 400, "taker_buy_base": 226120.9, "taker_buy_quote": 91888.2916 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.407, "high": 0.413, "low": 0.407, "close": 0.412, "volume": 514299.3, "close_time": 1772031599999, "quote_volume": 210263.7141, "trades": 437, "taker_buy_base": 306035.9, "taker_buy_quote": 125117.0237 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.412, "high": 0.417, "low": 0.411, "close": 0.416, "volume": 630404.8, "close_time": 1772035199999, "quote_volume": 260999.9665, "trades": 516, "taker_buy_base": 266556.1, "taker_buy_quote": 110327.6926 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.417, "high": 0.424, "low": 0.417, "close": 0.422, "volume": 1277473.4, "close_time": 1772038799999, "quote_volume": 537327.7914, "trades": 1202, "taker_buy_base": 676463.4, "taker_buy_quote": 284597.5291 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.423, "high": 0.424, "low": 0.419, "close": 0.423, "volume": 645913.6, "close_time": 1772042399999, "quote_volume": 272502.7601, "trades": 698, "taker_buy_base": 383861.5, "taker_buy_quote": 161971.4729 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.423, "volume": 284668.4, "close_time": 1772045999999, "quote_volume": 120552.7234, "trades": 301, "taker_buy_base": 168688.5, "taker_buy_quote": 71435.1997 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 394877.1, "close_time": 1772049599999, "quote_volume": 166898.7048, "trades": 464, "taker_buy_base": 155842.5, "taker_buy_quote": 65894.1755 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 271867.7, "close_time": 1772053199999, "quote_volume": 115058.9499, "trades": 219, "taker_buy_base": 114284.7, "taker_buy_quote": 48360.3095 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.424, "high": 0.431, "low": 0.424, "close": 0.425, "volume": 610008.4, "close_time": 1772056799999, "quote_volume": 260053.8355, "trades": 456, "taker_buy_base": 294027.2, "taker_buy_quote": 125420.3635 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.425, "high": 0.427, "low": 0.419, "close": 0.422, "volume": 576148.3, "close_time": 1772060399999, "quote_volume": 243785.7142, "trades": 423, "taker_buy_base": 272146.0, "taker_buy_quote": 115171.6053 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.421, "high": 0.422, "low": 0.412, "close": 0.415, "volume": 829038.8, "close_time": 1772063999999, "quote_volume": 345317.2749, "trades": 814, "taker_buy_base": 470958.1, "taker_buy_quote": 196152.2141 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.415, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 444414.8, "close_time": 1772067599999, "quote_volume": 184556.5381, "trades": 397, "taker_buy_base": 249832.1, "taker_buy_quote": 103723.4256 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.414, "high": 0.416, "low": 0.413, "close": 0.413, "volume": 303132.7, "close_time": 1772071199999, "quote_volume": 125629.7377, "trades": 265, "taker_buy_base": 159574.3, "taker_buy_quote": 66133.2912 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.412, "high": 0.414, "low": 0.41, "close": 0.414, "volume": 254722.4, "close_time": 1772074799999, "quote_volume": 104886.1906, "trades": 204, "taker_buy_base": 144121.0, "taker_buy_quote": 59335.9082 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 112350.4, "close_time": 1772078399999, "quote_volume": 46396.4195, "trades": 104, "taker_buy_base": 57875.1, "taker_buy_quote": 23902.6889 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.413, "high": 0.417, "low": 0.413, "close": 0.416, "volume": 201947.1, "close_time": 1772081999999, "quote_volume": 83895.1634, "trades": 191, "taker_buy_base": 97512.8, "taker_buy_quote": 40510.5563 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.415, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 159753.6, "close_time": 1772085599999, "quote_volume": 66120.737, "trades": 175, "taker_buy_base": 73764.9, "taker_buy_quote": 30530.3765 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.414, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 416269.1, "close_time": 1772089199999, "quote_volume": 172739.4855, "trades": 345, "taker_buy_base": 180771.8, "taker_buy_quote": 75019.9942 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 121775.7, "close_time": 1772092799999, "quote_volume": 50554.038, "trades": 146, "taker_buy_base": 50171.1, "taker_buy_quote": 20826.6339 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.415, "high": 0.416, "low": 0.412, "close": 0.412, "volume": 489192.7, "close_time": 1772096399999, "quote_volume": 202299.625, "trades": 452, "taker_buy_base": 281814.0, "taker_buy_quote": 116543.014 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.412, "high": 0.416, "low": 0.412, "close": 0.415, "volume": 244352.3, "close_time": 1772099999999, "quote_volume": 101177.7682, "trades": 238, "taker_buy_base": 105579.8, "taker_buy_quote": 43643.7471 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.415, "high": 0.417, "low": 0.411, "close": 0.412, "volume": 344298.2, "close_time": 1772103599999, "quote_volume": 142322.7175, "trades": 373, "taker_buy_base": 239940.7, "taker_buy_quote": 99212.1094 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 197734.9, "close_time": 1772107199999, "quote_volume": 81298.9639, "trades": 178, "taker_buy_base": 128771.7, "taker_buy_quote": 52939.528 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.411, "high": 0.415, "low": 0.411, "close": 0.413, "volume": 482404.8, "close_time": 1772110799999, "quote_volume": 199228.2555, "trades": 397, "taker_buy_base": 168804.4, "taker_buy_quote": 69735.2922 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.413, "high": 0.414, "low": 0.409, "close": 0.409, "volume": 406202.4, "close_time": 1772114399999, "quote_volume": 167110.5691, "trades": 336, "taker_buy_base": 243185.8, "taker_buy_quote": 100050.0813 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.409, "high": 0.411, "low": 0.406, "close": 0.409, "volume": 586272.5, "close_time": 1772117999999, "quote_volume": 239667.7651, "trades": 396, "taker_buy_base": 331607.5, "taker_buy_quote": 135559.6925 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.408, "high": 0.409, "low": 0.403, "close": 0.407, "volume": 761651.3, "close_time": 1772121599999, "quote_volume": 309184.2817, "trades": 561, "taker_buy_base": 337388.8, "taker_buy_quote": 136970.9338 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.408, "high": 0.408, "low": 0.398, "close": 0.399, "volume": 956396.1, "close_time": 1772125199999, "quote_volume": 384790.8611, "trades": 672, "taker_buy_base": 500689.1, "taker_buy_quote": 201367.0633 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 379723.6, "close_time": 1772128799999, "quote_volume": 151858.4084, "trades": 169, "taker_buy_base": 182123.7, "taker_buy_quote": 72844.0377 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.4, "high": 0.404, "low": 0.399, "close": 0.404, "volume": 336821.3, "close_time": 1772132399999, "quote_volume": 135450.783, "trades": 259, "taker_buy_base": 150681.2, "taker_buy_quote": 60553.0465 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.404, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 497170.5, "close_time": 1772135999999, "quote_volume": 201606.218, "trades": 405, "taker_buy_base": 255450.6, "taker_buy_quote": 103588.7563 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 315188.9, "close_time": 1772139599999, "quote_volume": 127642.3907, "trades": 225, "taker_buy_base": 159273.9, "taker_buy_quote": 64497.6779 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.404, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 207550.3, "close_time": 1772143199999, "quote_volume": 83867.3143, "trades": 183, "taker_buy_base": 106925.5, "taker_buy_quote": 43202.524 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 185110.4, "close_time": 1772146799999, "quote_volume": 74914.2116, "trades": 100, "taker_buy_base": 103349.8, "taker_buy_quote": 41828.066 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 116538.4, "close_time": 1772150399999, "quote_volume": 47243.6832, "trades": 93, "taker_buy_base": 58025.2, "taker_buy_quote": 23516.0943 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 47475.7, "close_time": 1772153999999, "quote_volume": 19180.749, "trades": 23, "taker_buy_base": 29798.2, "taker_buy_quote": 12038.6976 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 276272.4, "close_time": 1772157599999, "quote_volume": 111544.9065, "trades": 143, "taker_buy_base": 125828.6, "taker_buy_quote": 50799.7047 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 166509.1, "close_time": 1772161199999, "quote_volume": 67574.0468, "trades": 82, "taker_buy_base": 77643.9, "taker_buy_quote": 31509.0986 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 268323.5, "close_time": 1772164799999, "quote_volume": 108927.0949, "trades": 196, "taker_buy_base": 149818.6, "taker_buy_quote": 60814.3492 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.408, "high": 0.412, "low": 0.408, "close": 0.41, "volume": 544708.8, "close_time": 1772168399999, "quote_volume": 223481.944, "trades": 443, "taker_buy_base": 234079.4, "taker_buy_quote": 96038.4306 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 198655.4, "close_time": 1772171999999, "quote_volume": 81248.4776, "trades": 180, "taker_buy_base": 104594.3, "taker_buy_quote": 42789.9888 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.409, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 283433.7, "close_time": 1772175599999, "quote_volume": 115854.3772, "trades": 152, "taker_buy_base": 131277.7, "taker_buy_quote": 53645.5854 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 408580.3, "close_time": 1772179199999, "quote_volume": 166764.6209, "trades": 225, "taker_buy_base": 199622.9, "taker_buy_quote": 81458.9269 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.409, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 215848.4, "close_time": 1772182799999, "quote_volume": 88477.0142, "trades": 131, "taker_buy_base": 118889.0, "taker_buy_quote": 48733.5525 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.41, "high": 0.411, "low": 0.407, "close": 0.407, "volume": 363626.6, "close_time": 1772186399999, "quote_volume": 148682.4266, "trades": 226, "taker_buy_base": 164409.3, "taker_buy_quote": 67186.1899 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.407, "high": 0.407, "low": 0.402, "close": 0.402, "volume": 661375.7, "close_time": 1772189999999, "quote_volume": 267501.9008, "trades": 468, "taker_buy_base": 271700.6, "taker_buy_quote": 109862.0932 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.403, "high": 0.404, "low": 0.396, "close": 0.398, "volume": 672978.3, "close_time": 1772193599999, "quote_volume": 269359.6838, "trades": 595, "taker_buy_base": 429361.8, "taker_buy_quote": 171798.6677 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 352693.5, "close_time": 1772197199999, "quote_volume": 140193.2329, "trades": 309, "taker_buy_base": 159601.9, "taker_buy_quote": 63443.3786 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.397, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 404930.6, "close_time": 1772200799999, "quote_volume": 160410.3846, "trades": 383, "taker_buy_base": 225223.5, "taker_buy_quote": 89177.3512 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.398, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 556208.2, "close_time": 1772204399999, "quote_volume": 220719.6084, "trades": 308, "taker_buy_base": 238561.4, "taker_buy_quote": 94696.9487 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.396, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 377302.1, "close_time": 1772207999999, "quote_volume": 149953.5371, "trades": 256, "taker_buy_base": 175516.6, "taker_buy_quote": 69752.6932 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.397, "high": 0.398, "low": 0.394, "close": 0.394, "volume": 357405.5, "close_time": 1772211599999, "quote_volume": 141498.7641, "trades": 220, "taker_buy_base": 176389.8, "taker_buy_quote": 69829.3266 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.395, "high": 0.397, "low": 0.393, "close": 0.397, "volume": 451567.1, "close_time": 1772215199999, "quote_volume": 178241.8078, "trades": 377, "taker_buy_base": 195541.7, "taker_buy_quote": 77167.3985 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 375305.9, "close_time": 1772218799999, "quote_volume": 148978.0015, "trades": 295, "taker_buy_base": 162418.9, "taker_buy_quote": 64482.1051 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 171223.6, "close_time": 1772222399999, "quote_volume": 67687.3807, "trades": 154, "taker_buy_base": 97198.1, "taker_buy_quote": 38429.2124 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 252449.1, "close_time": 1772225999999, "quote_volume": 99969.8436, "trades": 151, "taker_buy_base": 149929.3, "taker_buy_quote": 59372.0028 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 179633.3, "close_time": 1772229599999, "quote_volume": 71135.9523, "trades": 135, "taker_buy_base": 103286.1, "taker_buy_quote": 40914.2935 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.396, "high": 0.397, "low": 0.391, "close": 0.396, "volume": 470380.2, "close_time": 1772233199999, "quote_volume": 185772.2691, "trades": 285, "taker_buy_base": 264083.6, "taker_buy_quote": 104238.7577 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 180086.0, "close_time": 1772236799999, "quote_volume": 71564.7296, "trades": 123, "taker_buy_base": 101848.9, "taker_buy_quote": 40480.3634 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 276483.4, "close_time": 1772240399999, "quote_volume": 110433.5155, "trades": 285, "taker_buy_base": 82124.2, "taker_buy_quote": 32789.1582 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 162570.5, "close_time": 1772243999999, "quote_volume": 64859.526, "trades": 119, "taker_buy_base": 76356.8, "taker_buy_quote": 30454.3606 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 190102.1, "close_time": 1772247599999, "quote_volume": 75925.045, "trades": 163, "taker_buy_base": 107288.5, "taker_buy_quote": 42828.2532 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 60234.3, "close_time": 1772251199999, "quote_volume": 24053.1506, "trades": 60, "taker_buy_base": 27555.5, "taker_buy_quote": 11014.3094 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 113721.3, "close_time": 1772254799999, "quote_volume": 45255.2492, "trades": 92, "taker_buy_base": 77805.9, "taker_buy_quote": 30952.5724 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 143742.0, "close_time": 1772258399999, "quote_volume": 57076.7582, "trades": 115, "taker_buy_base": 87899.2, "taker_buy_quote": 34908.3026 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.397, "high": 0.397, "low": 0.382, "close": 0.382, "volume": 2054342.2, "close_time": 1772261999999, "quote_volume": 798763.7931, "trades": 1628, "taker_buy_base": 1127793.7, "taker_buy_quote": 438568.2398 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.381, "high": 0.388, "low": 0.38, "close": 0.385, "volume": 1025842.7, "close_time": 1772265599999, "quote_volume": 394137.6234, "trades": 831, "taker_buy_base": 474190.9, "taker_buy_quote": 182126.9409 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.384, "high": 0.384, "low": 0.375, "close": 0.376, "volume": 1573745.7, "close_time": 1772269199999, "quote_volume": 596423.2812, "trades": 1745, "taker_buy_base": 948922.8, "taker_buy_quote": 359825.1265 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.378, "volume": 375576.2, "close_time": 1772272799999, "quote_volume": 141532.2874, "trades": 608, "taker_buy_base": 186098.8, "taker_buy_quote": 70119.5823 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.377, "high": 0.381, "low": 0.376, "close": 0.379, "volume": 457823.2, "close_time": 1772276399999, "quote_volume": 173464.077, "trades": 473, "taker_buy_base": 170970.6, "taker_buy_quote": 64723.6279 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.379, "high": 0.382, "low": 0.379, "close": 0.379, "volume": 476201.9, "close_time": 1772279999999, "quote_volume": 181094.3285, "trades": 327, "taker_buy_base": 243215.0, "taker_buy_quote": 92519.8292 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 334100.6, "close_time": 1772283599999, "quote_volume": 126654.8976, "trades": 264, "taker_buy_base": 179169.6, "taker_buy_quote": 67916.5808 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.38, "high": 0.387, "low": 0.378, "close": 0.387, "volume": 895886.3, "close_time": 1772287199999, "quote_volume": 343189.8871, "trades": 615, "taker_buy_base": 417231.7, "taker_buy_quote": 159748.1569 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.388, "high": 0.389, "low": 0.382, "close": 0.382, "volume": 734546.4, "close_time": 1772290799999, "quote_volume": 283125.6709, "trades": 506, "taker_buy_base": 354454.5, "taker_buy_quote": 136600.0046 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.383, "high": 0.385, "low": 0.381, "close": 0.384, "volume": 407286.5, "close_time": 1772294399999, "quote_volume": 156074.6849, "trades": 338, "taker_buy_base": 211306.7, "taker_buy_quote": 80966.8465 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 396883.4, "close_time": 1772297999999, "quote_volume": 152575.6304, "trades": 258, "taker_buy_base": 178893.4, "taker_buy_quote": 68776.2078 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.385, "high": 0.387, "low": 0.383, "close": 0.387, "volume": 337910.1, "close_time": 1772301599999, "quote_volume": 130073.8771, "trades": 273, "taker_buy_base": 134733.9, "taker_buy_quote": 51843.0247 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.387, "high": 0.394, "low": 0.386, "close": 0.392, "volume": 774829.5, "close_time": 1772305199999, "quote_volume": 301763.7456, "trades": 717, "taker_buy_base": 348197.9, "taker_buy_quote": 135579.5952 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.392, "high": 0.397, "low": 0.39, "close": 0.395, "volume": 659423.8, "close_time": 1772308799999, "quote_volume": 259934.565, "trades": 554, "taker_buy_base": 333257.9, "taker_buy_quote": 131376.9435 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.395, "high": 0.401, "low": 0.395, "close": 0.4, "volume": 576007.9, "close_time": 1772312399999, "quote_volume": 229319.2972, "trades": 572, "taker_buy_base": 273950.6, "taker_buy_quote": 109117.6409 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.4, "high": 0.401, "low": 0.397, "close": 0.398, "volume": 402302.8, "close_time": 1772315999999, "quote_volume": 160296.69, "trades": 408, "taker_buy_base": 201577.7, "taker_buy_quote": 80306.6482 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.398, "high": 0.403, "low": 0.398, "close": 0.401, "volume": 391115.8, "close_time": 1772319599999, "quote_volume": 156576.0792, "trades": 287, "taker_buy_base": 192117.2, "taker_buy_quote": 76871.3983 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 280257.3, "close_time": 1772323199999, "quote_volume": 112059.7075, "trades": 223, "taker_buy_base": 142830.4, "taker_buy_quote": 57120.2 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 253502.3, "close_time": 1772326799999, "quote_volume": 101191.9802, "trades": 139, "taker_buy_base": 135167.8, "taker_buy_quote": 53938.6498 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.398, "high": 0.407, "low": 0.395, "close": 0.404, "volume": 722258.6, "close_time": 1772330399999, "quote_volume": 288835.9812, "trades": 454, "taker_buy_base": 316559.9, "taker_buy_quote": 126524.61 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.405, "high": 0.409, "low": 0.405, "close": 0.408, "volume": 478562.6, "close_time": 1772333999999, "quote_volume": 195077.8545, "trades": 311, "taker_buy_base": 227553.0, "taker_buy_quote": 92715.8365 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 145325.3, "close_time": 1772337599999, "quote_volume": 58966.0153, "trades": 119, "taker_buy_base": 52926.7, "taker_buy_quote": 21474.4037 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.406, "high": 0.407, "low": 0.402, "close": 0.405, "volume": 187250.1, "close_time": 1772341199999, "quote_volume": 75851.3068, "trades": 177, "taker_buy_base": 129622.7, "taker_buy_quote": 52516.7922 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 127117.2, "close_time": 1772344799999, "quote_volume": 51593.4674, "trades": 126, "taker_buy_base": 48514.1, "taker_buy_quote": 19696.7246 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 115598.9, "close_time": 1772348399999, "quote_volume": 46562.9538, "trades": 105, "taker_buy_base": 46384.5, "taker_buy_quote": 18682.718 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.402, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 90004.1, "close_time": 1772351999999, "quote_volume": 36239.6147, "trades": 63, "taker_buy_base": 41056.0, "taker_buy_quote": 16535.1351 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.405, "high": 0.405, "low": 0.399, "close": 0.399, "volume": 204750.2, "close_time": 1772355599999, "quote_volume": 82154.5917, "trades": 229, "taker_buy_base": 117811.4, "taker_buy_quote": 47256.8288 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.4, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 153213.9, "close_time": 1772359199999, "quote_volume": 61207.7076, "trades": 153, "taker_buy_base": 107630.5, "taker_buy_quote": 42978.6525 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 152591.8, "close_time": 1772362799999, "quote_volume": 60816.5192, "trades": 133, "taker_buy_base": 59819.4, "taker_buy_quote": 23838.5056 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 70686.4, "close_time": 1772366399999, "quote_volume": 28188.6589, "trades": 73, "taker_buy_base": 50574.7, "taker_buy_quote": 20173.0227 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.399, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 95746.2, "close_time": 1772369999999, "quote_volume": 38118.8355, "trades": 126, "taker_buy_base": 52015.4, "taker_buy_quote": 20694.9041 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.397, "high": 0.403, "low": 0.396, "close": 0.401, "volume": 385123.6, "close_time": 1772373599999, "quote_volume": 153820.7347, "trades": 299, "taker_buy_base": 182740.6, "taker_buy_quote": 72776.4556 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 186167.2, "close_time": 1772377199999, "quote_volume": 74651.94, "trades": 162, "taker_buy_base": 117381.1, "taker_buy_quote": 47064.5615 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 130002.9, "close_time": 1772380799999, "quote_volume": 52194.7797, "trades": 144, "taker_buy_base": 63995.8, "taker_buy_quote": 25690.2232 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.399, "high": 0.402, "low": 0.395, "close": 0.397, "volume": 299513.3, "close_time": 1772384399999, "quote_volume": 119620.7678, "trades": 262, "taker_buy_base": 136045.6, "taker_buy_quote": 54286.4063 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 345873.2, "close_time": 1772387999999, "quote_volume": 136750.4995, "trades": 383, "taker_buy_base": 172642.1, "taker_buy_quote": 68249.6972 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.395, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 187209.7, "close_time": 1772391599999, "quote_volume": 74378.0941, "trades": 177, "taker_buy_base": 101706.9, "taker_buy_quote": 40429.6699 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 246536.4, "close_time": 1772395199999, "quote_volume": 97379.8698, "trades": 226, "taker_buy_base": 112831.0, "taker_buy_quote": 44571.1078 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.395, "high": 0.395, "low": 0.387, "close": 0.388, "volume": 420279.4, "close_time": 1772398799999, "quote_volume": 163821.6105, "trades": 447, "taker_buy_base": 247756.4, "taker_buy_quote": 96626.1028 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.389, "high": 0.392, "low": 0.389, "close": 0.392, "volume": 103790.7, "close_time": 1772402399999, "quote_volume": 40588.9512, "trades": 126, "taker_buy_base": 32206.9, "taker_buy_quote": 12571.2374 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.391, "high": 0.397, "low": 0.389, "close": 0.391, "volume": 435594.4, "close_time": 1772405999999, "quote_volume": 171330.9948, "trades": 337, "taker_buy_base": 186949.6, "taker_buy_quote": 73485.6458 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 159591.6, "close_time": 1772409599999, "quote_volume": 62699.8637, "trades": 149, "taker_buy_base": 82155.2, "taker_buy_quote": 32273.4788 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.393, "high": 0.398, "low": 0.392, "close": 0.397, "volume": 217741.5, "close_time": 1772413199999, "quote_volume": 85858.7331, "trades": 203, "taker_buy_base": 97650.6, "taker_buy_quote": 38500.7458 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.397, "volume": 193612.1, "close_time": 1772416799999, "quote_volume": 77043.2543, "trades": 226, "taker_buy_base": 89056.6, "taker_buy_quote": 35428.1596 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.398, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 286189.3, "close_time": 1772420399999, "quote_volume": 113083.6066, "trades": 310, "taker_buy_base": 155633.7, "taker_buy_quote": 61480.3968 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.395, "high": 0.399, "low": 0.394, "close": 0.399, "volume": 240851.3, "close_time": 1772423999999, "quote_volume": 95678.6258, "trades": 224, "taker_buy_base": 106071.9, "taker_buy_quote": 42134.9241 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 193548.3, "close_time": 1772427599999, "quote_volume": 77173.7619, "trades": 151, "taker_buy_base": 78877.5, "taker_buy_quote": 31440.401 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 183142.2, "close_time": 1772431199999, "quote_volume": 72863.1458, "trades": 179, "taker_buy_base": 75623.9, "taker_buy_quote": 30062.7432 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.397, "high": 0.397, "low": 0.392, "close": 0.393, "volume": 225677.5, "close_time": 1772434799999, "quote_volume": 89034.8357, "trades": 254, "taker_buy_base": 111469.6, "taker_buy_quote": 43991.8136 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.392, "high": 0.393, "low": 0.389, "close": 0.391, "volume": 242479.9, "close_time": 1772438399999, "quote_volume": 94853.3647, "trades": 278, "taker_buy_base": 116322.8, "taker_buy_quote": 45504.4247 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.392, "high": 0.394, "low": 0.389, "close": 0.393, "volume": 267178.1, "close_time": 1772441999999, "quote_volume": 104480.399, "trades": 268, "taker_buy_base": 106920.3, "taker_buy_quote": 41797.0836 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 111840.1, "close_time": 1772445599999, "quote_volume": 44077.7472, "trades": 157, "taker_buy_base": 52017.4, "taker_buy_quote": 20507.387 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 273202.2, "close_time": 1772449199999, "quote_volume": 107438.7814, "trades": 242, "taker_buy_base": 161451.8, "taker_buy_quote": 63511.7616 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 186119.8, "close_time": 1772452799999, "quote_volume": 73140.3408, "trades": 151, "taker_buy_base": 98164.4, "taker_buy_quote": 38579.0169 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 208672.7, "close_time": 1772456399999, "quote_volume": 81927.7514, "trades": 255, "taker_buy_base": 106102.4, "taker_buy_quote": 41665.8909 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 135998.9, "close_time": 1772459999999, "quote_volume": 53187.37, "trades": 129, "taker_buy_base": 81374.4, "taker_buy_quote": 31832.811 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.39, "high": 0.401, "low": 0.389, "close": 0.401, "volume": 467783.8, "close_time": 1772463599999, "quote_volume": 185168.6546, "trades": 508, "taker_buy_base": 168830.3, "taker_buy_quote": 66851.3517 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.401, "high": 0.414, "low": 0.4, "close": 0.411, "volume": 796588.6, "close_time": 1772467199999, "quote_volume": 325299.0133, "trades": 941, "taker_buy_base": 330868.0, "taker_buy_quote": 135326.896 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.411, "high": 0.416, "low": 0.409, "close": 0.413, "volume": 701525.8, "close_time": 1772470799999, "quote_volume": 289672.7091, "trades": 758, "taker_buy_base": 378503.2, "taker_buy_quote": 156208.2119 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.413, "high": 0.414, "low": 0.408, "close": 0.411, "volume": 217606.3, "close_time": 1772474399999, "quote_volume": 89327.5414, "trades": 277, "taker_buy_base": 98340.3, "taker_buy_quote": 40355.0844 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 308870.2, "close_time": 1772477999999, "quote_volume": 126540.3938, "trades": 383, "taker_buy_base": 158429.3, "taker_buy_quote": 64929.1548 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.409, "high": 0.411, "low": 0.407, "close": 0.41, "volume": 326266.8, "close_time": 1772481599999, "quote_volume": 133481.2101, "trades": 364, "taker_buy_base": 147292.8, "taker_buy_quote": 60259.1477 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.41, "high": 0.412, "low": 0.407, "close": 0.409, "volume": 385583.1, "close_time": 1772485199999, "quote_volume": 157846.8184, "trades": 486, "taker_buy_base": 235705.9, "taker_buy_quote": 96501.2368 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.408, "high": 0.412, "low": 0.408, "close": 0.412, "volume": 172699.4, "close_time": 1772488799999, "quote_volume": 70800.1115, "trades": 233, "taker_buy_base": 55182.6, "taker_buy_quote": 22634.9118 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 291829.6, "close_time": 1772492399999, "quote_volume": 120037.5823, "trades": 341, "taker_buy_base": 136200.8, "taker_buy_quote": 56036.2805 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.411, "high": 0.412, "low": 0.407, "close": 0.407, "volume": 266670.5, "close_time": 1772495999999, "quote_volume": 108963.359, "trades": 322, "taker_buy_base": 131238.5, "taker_buy_quote": 53640.2379 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 305481.5, "close_time": 1772499599999, "quote_volume": 124414.0452, "trades": 277, "taker_buy_base": 126139.9, "taker_buy_quote": 51333.3244 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.409, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 260055.4, "close_time": 1772503199999, "quote_volume": 106100.4704, "trades": 291, "taker_buy_base": 135088.6, "taker_buy_quote": 55096.459 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.406, "volume": 394877.2, "close_time": 1772506799999, "quote_volume": 160038.4132, "trades": 406, "taker_buy_base": 136991.9, "taker_buy_quote": 55486.8335 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 324681.1, "close_time": 1772510399999, "quote_volume": 131906.6893, "trades": 428, "taker_buy_base": 125874.8, "taker_buy_quote": 51133.1293 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.407, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 267410.9, "close_time": 1772513999999, "quote_volume": 108688.0654, "trades": 320, "taker_buy_base": 125269.0, "taker_buy_quote": 50933.0563 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 288891.0, "close_time": 1772517599999, "quote_volume": 117773.2962, "trades": 417, "taker_buy_base": 135803.6, "taker_buy_quote": 55390.1624 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.408, "volume": 110653.6, "close_time": 1772521199999, "quote_volume": 45068.8369, "trades": 148, "taker_buy_base": 58505.3, "taker_buy_quote": 23839.2227 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 118283.7, "close_time": 1772524799999, "quote_volume": 48194.7167, "trades": 175, "taker_buy_base": 66352.7, "taker_buy_quote": 27036.9699 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.408, "high": 0.408, "low": 0.4, "close": 0.401, "volume": 110335.6, "close_time": 1772528399999, "quote_volume": 44429.2858, "trades": 151, "taker_buy_base": 63443.0, "taker_buy_quote": 25564.7171 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.401, "high": 0.403, "low": 0.399, "close": 0.4, "volume": 220926.2, "close_time": 1772531999999, "quote_volume": 88815.2083, "trades": 289, "taker_buy_base": 106244.3, "taker_buy_quote": 42704.3742 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 54640.3, "close_time": 1772535599999, "quote_volume": 21874.1268, "trades": 48, "taker_buy_base": 29128.6, "taker_buy_quote": 11661.0613 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 81718.9, "close_time": 1772539199999, "quote_volume": 32856.3688, "trades": 107, "taker_buy_base": 40975.9, "taker_buy_quote": 16479.3882 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.403, "high": 0.407, "low": 0.403, "close": 0.403, "volume": 182499.7, "close_time": 1772542799999, "quote_volume": 73790.0943, "trades": 276, "taker_buy_base": 81545.7, "taker_buy_quote": 32979.6097 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.403, "high": 0.404, "low": 0.399, "close": 0.4, "volume": 179759.8, "close_time": 1772546399999, "quote_volume": 71956.0716, "trades": 202, "taker_buy_base": 130918.1, "taker_buy_quote": 52420.7766 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.399, "high": 0.404, "low": 0.394, "close": 0.398, "volume": 689931.3, "close_time": 1772549999999, "quote_volume": 275173.6325, "trades": 716, "taker_buy_base": 368653.2, "taker_buy_quote": 147088.9729 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.397, "high": 0.405, "low": 0.396, "close": 0.405, "volume": 641797.3, "close_time": 1772553599999, "quote_volume": 257028.3927, "trades": 887, "taker_buy_base": 264436.5, "taker_buy_quote": 105780.7393 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.405, "high": 0.413, "low": 0.404, "close": 0.409, "volume": 808402.9, "close_time": 1772557199999, "quote_volume": 330721.7395, "trades": 1108, "taker_buy_base": 357216.2, "taker_buy_quote": 146197.7927 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.409, "high": 0.411, "low": 0.406, "close": 0.411, "volume": 323614.4, "close_time": 1772560799999, "quote_volume": 132132.8896, "trades": 362, "taker_buy_base": 164622.7, "taker_buy_quote": 67232.5547 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.411, "high": 0.414, "low": 0.408, "close": 0.411, "volume": 369850.9, "close_time": 1772564399999, "quote_volume": 152086.6684, "trades": 502, "taker_buy_base": 184449.8, "taker_buy_quote": 75865.4712 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.411, "volume": 208315.0, "close_time": 1772567999999, "quote_volume": 85575.9811, "trades": 240, "taker_buy_base": 79679.5, "taker_buy_quote": 32735.1725 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.408, "volume": 163534.2, "close_time": 1772571599999, "quote_volume": 66846.844, "trades": 200, "taker_buy_base": 98308.0, "taker_buy_quote": 40182.3419 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.408, "volume": 158657.4, "close_time": 1772575199999, "quote_volume": 64546.5924, "trades": 198, "taker_buy_base": 95692.0, "taker_buy_quote": 38927.7493 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 108247.3, "close_time": 1772578799999, "quote_volume": 44221.9383, "trades": 107, "taker_buy_base": 60865.6, "taker_buy_quote": 24864.5818 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.409, "high": 0.412, "low": 0.408, "close": 0.408, "volume": 114387.9, "close_time": 1772582399999, "quote_volume": 46881.9492, "trades": 113, "taker_buy_base": 49044.0, "taker_buy_quote": 20102.0165 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.409, "high": 0.409, "low": 0.406, "close": 0.409, "volume": 119177.0, "close_time": 1772585999999, "quote_volume": 48638.7174, "trades": 117, "taker_buy_base": 72326.5, "taker_buy_quote": 29511.3959 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.409, "high": 0.412, "low": 0.408, "close": 0.41, "volume": 186835.8, "close_time": 1772589599999, "quote_volume": 76608.5348, "trades": 230, "taker_buy_base": 87262.7, "taker_buy_quote": 35780.2239 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.41, "high": 0.411, "low": 0.407, "close": 0.409, "volume": 97964.8, "close_time": 1772593199999, "quote_volume": 40020.9204, "trades": 119, "taker_buy_base": 48692.6, "taker_buy_quote": 19884.8933 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.409, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 219092.1, "close_time": 1772596799999, "quote_volume": 89099.7457, "trades": 262, "taker_buy_base": 124435.1, "taker_buy_quote": 50580.7322 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 87315.8, "close_time": 1772600399999, "quote_volume": 35459.3709, "trades": 109, "taker_buy_base": 33777.8, "taker_buy_quote": 13713.6065 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.406, "high": 0.409, "low": 0.405, "close": 0.407, "volume": 152634.4, "close_time": 1772603999999, "quote_volume": 62036.6001, "trades": 171, "taker_buy_base": 73643.5, "taker_buy_quote": 29921.4658 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 193007.0, "close_time": 1772607599999, "quote_volume": 78798.5058, "trades": 234, "taker_buy_base": 91945.7, "taker_buy_quote": 37555.5047 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.409, "high": 0.414, "low": 0.409, "close": 0.414, "volume": 137552.7, "close_time": 1772611199999, "quote_volume": 56514.7697, "trades": 192, "taker_buy_base": 57781.8, "taker_buy_quote": 23758.4842 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.415, "high": 0.424, "low": 0.413, "close": 0.424, "volume": 400890.1, "close_time": 1772614799999, "quote_volume": 167854.5682, "trades": 437, "taker_buy_base": 202657.3, "taker_buy_quote": 84883.4659 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.424, "high": 0.428, "low": 0.421, "close": 0.425, "volume": 498943.7, "close_time": 1772618399999, "quote_volume": 211890.3067, "trades": 587, "taker_buy_base": 218617.6, "taker_buy_quote": 92938.5095 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.425, "high": 0.427, "low": 0.423, "close": 0.423, "volume": 265159.7, "close_time": 1772621999999, "quote_volume": 112526.6255, "trades": 376, "taker_buy_base": 133756.9, "taker_buy_quote": 56762.6122 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 234112.2, "close_time": 1772625599999, "quote_volume": 98978.0168, "trades": 184, "taker_buy_base": 127031.0, "taker_buy_quote": 53691.4965 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.423, "high": 0.423, "low": 0.419, "close": 0.423, "volume": 211812.3, "close_time": 1772629199999, "quote_volume": 89151.7026, "trades": 264, "taker_buy_base": 100744.9, "taker_buy_quote": 42427.1279 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.425, "volume": 125213.1, "close_time": 1772632799999, "quote_volume": 53139.3103, "trades": 140, "taker_buy_base": 62364.3, "taker_buy_quote": 26479.0824 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.426, "high": 0.433, "low": 0.425, "close": 0.43, "volume": 624118.9, "close_time": 1772636399999, "quote_volume": 267718.7329, "trades": 849, "taker_buy_base": 261293.6, "taker_buy_quote": 112128.2271 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.431, "high": 0.444, "low": 0.431, "close": 0.444, "volume": 555691.0, "close_time": 1772639999999, "quote_volume": 242905.7341, "trades": 794, "taker_buy_base": 270765.7, "taker_buy_quote": 118301.0323 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.445, "high": 0.446, "low": 0.439, "close": 0.444, "volume": 463179.7, "close_time": 1772643599999, "quote_volume": 204727.8892, "trades": 562, "taker_buy_base": 241396.5, "taker_buy_quote": 106714.5263 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.444, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 222881.7, "close_time": 1772647199999, "quote_volume": 98929.4154, "trades": 282, "taker_buy_base": 122841.7, "taker_buy_quote": 54531.7516 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.443, "high": 0.446, "low": 0.441, "close": 0.444, "volume": 165140.5, "close_time": 1772650799999, "quote_volume": 73149.4885, "trades": 283, "taker_buy_base": 98270.7, "taker_buy_quote": 43520.6678 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.445, "high": 0.45, "low": 0.445, "close": 0.448, "volume": 281628.3, "close_time": 1772654399999, "quote_volume": 126015.2406, "trades": 404, "taker_buy_base": 109395.2, "taker_buy_quote": 48950.3317 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.448, "high": 0.449, "low": 0.442, "close": 0.442, "volume": 211268.7, "close_time": 1772657999999, "quote_volume": 94187.9852, "trades": 285, "taker_buy_base": 124227.4, "taker_buy_quote": 55383.0809 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.442, "high": 0.442, "low": 0.438, "close": 0.441, "volume": 217346.3, "close_time": 1772661599999, "quote_volume": 95662.2609, "trades": 330, "taker_buy_base": 115124.4, "taker_buy_quote": 50664.3793 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.441, "high": 0.442, "low": 0.436, "close": 0.436, "volume": 98932.3, "close_time": 1772665199999, "quote_volume": 43519.1923, "trades": 172, "taker_buy_base": 62668.8, "taker_buy_quote": 27555.0942 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.436, "high": 0.438, "low": 0.435, "close": 0.437, "volume": 102863.7, "close_time": 1772668799999, "quote_volume": 44911.1584, "trades": 190, "taker_buy_base": 50793.1, "taker_buy_quote": 22197.444 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.438, "high": 0.44, "low": 0.436, "close": 0.439, "volume": 245363.1, "close_time": 1772672399999, "quote_volume": 107414.7706, "trades": 309, "taker_buy_base": 88028.0, "taker_buy_quote": 38541.1855 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.439, "high": 0.441, "low": 0.435, "close": 0.435, "volume": 68243.5, "close_time": 1772675999999, "quote_volume": 29909.5311, "trades": 103, "taker_buy_base": 32117.5, "taker_buy_quote": 14067.5198 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.436, "high": 0.439, "low": 0.435, "close": 0.437, "volume": 77521.4, "close_time": 1772679599999, "quote_volume": 33866.1912, "trades": 89, "taker_buy_base": 48236.1, "taker_buy_quote": 21056.3382 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.437, "high": 0.437, "low": 0.435, "close": 0.436, "volume": 18396.6, "close_time": 1772683199999, "quote_volume": 8019.1346, "trades": 32, "taker_buy_base": 13164.6, "taker_buy_quote": 5737.451 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.437, "high": 0.439, "low": 0.436, "close": 0.439, "volume": 115772.7, "close_time": 1772686799999, "quote_volume": 50599.4416, "trades": 191, "taker_buy_base": 55468.8, "taker_buy_quote": 24227.3681 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.44, "high": 0.44, "low": 0.435, "close": 0.436, "volume": 71428.0, "close_time": 1772690399999, "quote_volume": 31186.3957, "trades": 151, "taker_buy_base": 24010.8, "taker_buy_quote": 10481.4662 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.437, "high": 0.437, "low": 0.433, "close": 0.436, "volume": 158702.2, "close_time": 1772693999999, "quote_volume": 68998.8909, "trades": 229, "taker_buy_base": 98512.8, "taker_buy_quote": 42827.7718 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.437, "high": 0.437, "low": 0.431, "close": 0.433, "volume": 165334.6, "close_time": 1772697599999, "quote_volume": 71676.0998, "trades": 248, "taker_buy_base": 96605.8, "taker_buy_quote": 41806.6115 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.433, "high": 0.436, "low": 0.432, "close": 0.435, "volume": 47258.8, "close_time": 1772701199999, "quote_volume": 20492.5104, "trades": 90, "taker_buy_base": 18729.1, "taker_buy_quote": 8122.5453 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.435, "high": 0.439, "low": 0.435, "close": 0.439, "volume": 293034.1, "close_time": 1772704799999, "quote_volume": 128322.9977, "trades": 428, "taker_buy_base": 83053.3, "taker_buy_quote": 36376.5967 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.439, "high": 0.444, "low": 0.439, "close": 0.443, "volume": 398558.0, "close_time": 1772708399999, "quote_volume": 175976.3895, "trades": 505, "taker_buy_base": 244529.1, "taker_buy_quote": 107979.6439 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.444, "high": 0.444, "low": 0.439, "close": 0.44, "volume": 226441.9, "close_time": 1772711999999, "quote_volume": 99862.265, "trades": 272, "taker_buy_base": 113015.5, "taker_buy_quote": 49828.3039 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.441, "volume": 267486.4, "close_time": 1772715599999, "quote_volume": 117684.3851, "trades": 391, "taker_buy_base": 125801.7, "taker_buy_quote": 55349.5794 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.44, "high": 0.441, "low": 0.436, "close": 0.438, "volume": 309022.9, "close_time": 1772719199999, "quote_volume": 135410.1625, "trades": 335, "taker_buy_base": 164958.4, "taker_buy_quote": 72272.0171 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.438, "high": 0.441, "low": 0.436, "close": 0.44, "volume": 385125.9, "close_time": 1772722799999, "quote_volume": 168806.5576, "trades": 515, "taker_buy_base": 193219.1, "taker_buy_quote": 84695.6679 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.44, "high": 0.44, "low": 0.433, "close": 0.435, "volume": 425036.4, "close_time": 1772726399999, "quote_volume": 185129.9899, "trades": 585, "taker_buy_base": 165334.0, "taker_buy_quote": 72028.0182 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.437, "high": 0.437, "low": 0.431, "close": 0.437, "volume": 304494.3, "close_time": 1772729999999, "quote_volume": 132340.169, "trades": 390, "taker_buy_base": 142575.9, "taker_buy_quote": 61971.3992 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.436, "high": 0.437, "low": 0.433, "close": 0.434, "volume": 105773.2, "close_time": 1772733599999, "quote_volume": 46002.6001, "trades": 175, "taker_buy_base": 38577.5, "taker_buy_quote": 16771.0191 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.434, "high": 0.437, "low": 0.434, "close": 0.437, "volume": 330964.7, "close_time": 1772737199999, "quote_volume": 144257.6487, "trades": 500, "taker_buy_base": 151556.5, "taker_buy_quote": 66099.6329 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.437, "high": 0.439, "low": 0.435, "close": 0.436, "volume": 278804.1, "close_time": 1772740799999, "quote_volume": 121868.8854, "trades": 412, "taker_buy_base": 130303.9, "taker_buy_quote": 56952.4806 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.435, "high": 0.44, "low": 0.435, "close": 0.44, "volume": 200873.2, "close_time": 1772744399999, "quote_volume": 88064.172, "trades": 301, "taker_buy_base": 93341.1, "taker_buy_quote": 40922.5628 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.44, "high": 0.441, "low": 0.438, "close": 0.439, "volume": 85424.5, "close_time": 1772747999999, "quote_volume": 37530.6378, "trades": 124, "taker_buy_base": 38476.1, "taker_buy_quote": 16908.7926 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.44, "high": 0.44, "low": 0.438, "close": 0.44, "volume": 93562.5, "close_time": 1772751599999, "quote_volume": 41081.4254, "trades": 89, "taker_buy_base": 40673.2, "taker_buy_quote": 17869.7982 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.44, "high": 0.441, "low": 0.438, "close": 0.438, "volume": 94766.9, "close_time": 1772755199999, "quote_volume": 41624.5856, "trades": 115, "taker_buy_base": 34579.8, "taker_buy_quote": 15193.9625 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.441, "volume": 127141.5, "close_time": 1772758799999, "quote_volume": 56001.2749, "trades": 154, "taker_buy_base": 58864.3, "taker_buy_quote": 25939.3613 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.442, "high": 0.444, "low": 0.439, "close": 0.444, "volume": 78975.8, "close_time": 1772762399999, "quote_volume": 34818.8389, "trades": 94, "taker_buy_base": 44703.8, "taker_buy_quote": 19703.2457 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.445, "high": 0.447, "low": 0.444, "close": 0.447, "volume": 45989.6, "close_time": 1772765999999, "quote_volume": 20516.0066, "trades": 80, "taker_buy_base": 22575.4, "taker_buy_quote": 10069.7484 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.447, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 87756.8, "close_time": 1772769599999, "quote_volume": 39207.6409, "trades": 79, "taker_buy_base": 45087.1, "taker_buy_quote": 20142.7662 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 60224.8, "close_time": 1772773199999, "quote_volume": 26893.2031, "trades": 86, "taker_buy_base": 34730.8, "taker_buy_quote": 15508.1276 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.447, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 107679.7, "close_time": 1772776799999, "quote_volume": 48042.0093, "trades": 115, "taker_buy_base": 63373.7, "taker_buy_quote": 28263.2102 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.446, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 61148.9, "close_time": 1772780399999, "quote_volume": 27234.1295, "trades": 66, "taker_buy_base": 17885.3, "taker_buy_quote": 7961.821 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.444, "high": 0.451, "low": 0.443, "close": 0.451, "volume": 99141.8, "close_time": 1772783999999, "quote_volume": 44439.6504, "trades": 146, "taker_buy_base": 55667.0, "taker_buy_quote": 24959.9766 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.451, "high": 0.452, "low": 0.44, "close": 0.441, "volume": 609080.5, "close_time": 1772787599999, "quote_volume": 271811.4713, "trades": 823, "taker_buy_base": 312333.7, "taker_buy_quote": 139210.352 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.442, "high": 0.443, "low": 0.437, "close": 0.439, "volume": 188637.7, "close_time": 1772791199999, "quote_volume": 82768.1635, "trades": 343, "taker_buy_base": 115947.5, "taker_buy_quote": 50864.9171 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 63120.8, "close_time": 1772794799999, "quote_volume": 27729.3448, "trades": 98, "taker_buy_base": 32040.7, "taker_buy_quote": 14074.9143 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.439, "high": 0.439, "low": 0.434, "close": 0.434, "volume": 206324.8, "close_time": 1772798399999, "quote_volume": 90038.8713, "trades": 296, "taker_buy_base": 102410.8, "taker_buy_quote": 44751.9766 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.434, "high": 0.435, "low": 0.43, "close": 0.432, "volume": 751992.2, "close_time": 1772801999999, "quote_volume": 325274.1042, "trades": 922, "taker_buy_base": 522733.8, "taker_buy_quote": 226161.7554 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.432, "high": 0.434, "low": 0.426, "close": 0.426, "volume": 375765.4, "close_time": 1772805599999, "quote_volume": 161720.2932, "trades": 591, "taker_buy_base": 180748.3, "taker_buy_quote": 77776.692 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.426, "high": 0.428, "low": 0.418, "close": 0.42, "volume": 423995.7, "close_time": 1772809199999, "quote_volume": 179264.7663, "trades": 669, "taker_buy_base": 250828.3, "taker_buy_quote": 106013.2365 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.42, "high": 0.421, "low": 0.414, "close": 0.416, "volume": 325964.4, "close_time": 1772812799999, "quote_volume": 136485.9806, "trades": 483, "taker_buy_base": 181374.1, "taker_buy_quote": 75991.9432 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.417, "high": 0.42, "low": 0.413, "close": 0.416, "volume": 538833.2, "close_time": 1772816399999, "quote_volume": 224581.5077, "trades": 838, "taker_buy_base": 344213.3, "taker_buy_quote": 143485.4854 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.417, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 137961.2, "close_time": 1772819999999, "quote_volume": 57402.8831, "trades": 244, "taker_buy_base": 49427.1, "taker_buy_quote": 20553.4476 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.415, "high": 0.42, "low": 0.415, "close": 0.418, "volume": 238098.0, "close_time": 1772823599999, "quote_volume": 99354.7049, "trades": 348, "taker_buy_base": 61736.3, "taker_buy_quote": 25753.6408 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 151661.0, "close_time": 1772827199999, "quote_volume": 63446.0916, "trades": 219, "taker_buy_base": 65345.0, "taker_buy_quote": 27323.7838 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.418, "high": 0.419, "low": 0.414, "close": 0.418, "volume": 876564.2, "close_time": 1772830799999, "quote_volume": 365183.128, "trades": 1216, "taker_buy_base": 462644.7, "taker_buy_quote": 192833.5865 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.418, "high": 0.425, "low": 0.418, "close": 0.424, "volume": 484595.4, "close_time": 1772834399999, "quote_volume": 204298.0006, "trades": 673, "taker_buy_base": 178969.3, "taker_buy_quote": 75508.8363 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 236040.5, "close_time": 1772837999999, "quote_volume": 99906.4479, "trades": 354, "taker_buy_base": 94029.6, "taker_buy_quote": 39808.3195 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 43624.1, "close_time": 1772841599999, "quote_volume": 18455.3515, "trades": 79, "taker_buy_base": 15425.3, "taker_buy_quote": 6527.3555 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.424, "volume": 252943.3, "close_time": 1772845199999, "quote_volume": 107011.5205, "trades": 357, "taker_buy_base": 117068.9, "taker_buy_quote": 49459.3873 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 53650.0, "close_time": 1772848799999, "quote_volume": 22713.5235, "trades": 70, "taker_buy_base": 24661.7, "taker_buy_quote": 10440.251 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 170203.8, "close_time": 1772852399999, "quote_volume": 72084.2507, "trades": 262, "taker_buy_base": 100101.9, "taker_buy_quote": 42404.0747 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.423, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 71839.6, "close_time": 1772855999999, "quote_volume": 30444.9581, "trades": 126, "taker_buy_base": 31733.9, "taker_buy_quote": 13451.953 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 38837.9, "close_time": 1772859599999, "quote_volume": 16402.1644, "trades": 115, "taker_buy_base": 17065.5, "taker_buy_quote": 7211.7582 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 14288.0, "close_time": 1772863199999, "quote_volume": 6036.7518, "trades": 22, "taker_buy_base": 11110.2, "taker_buy_quote": 4694.1661 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 34656.6, "close_time": 1772866799999, "quote_volume": 14623.4433, "trades": 31, "taker_buy_base": 14604.3, "taker_buy_quote": 6151.7668 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 511711.6, "close_time": 1772870399999, "quote_volume": 215118.2906, "trades": 688, "taker_buy_base": 348229.4, "taker_buy_quote": 146479.9077 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 84597.8, "close_time": 1772873999999, "quote_volume": 35633.779, "trades": 124, "taker_buy_base": 38528.8, "taker_buy_quote": 16226.8121 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.421, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 79845.4, "close_time": 1772877599999, "quote_volume": 33690.4748, "trades": 186, "taker_buy_base": 22622.8, "taker_buy_quote": 9542.5577 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 67158.4, "close_time": 1772881199999, "quote_volume": 28418.6316, "trades": 90, "taker_buy_base": 37135.3, "taker_buy_quote": 15715.1974 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.423, "volume": 33072.9, "close_time": 1772884799999, "quote_volume": 14033.8797, "trades": 77, "taker_buy_base": 17091.9, "taker_buy_quote": 7248.5332 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 77078.2, "close_time": 1772888399999, "quote_volume": 32570.2932, "trades": 124, "taker_buy_base": 50016.8, "taker_buy_quote": 21134.5054 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 93665.4, "close_time": 1772891999999, "quote_volume": 39653.1106, "trades": 112, "taker_buy_base": 37220.3, "taker_buy_quote": 15754.3208 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.422, "high": 0.425, "low": 0.421, "close": 0.424, "volume": 195486.1, "close_time": 1772895599999, "quote_volume": 82639.7667, "trades": 334, "taker_buy_base": 75111.0, "taker_buy_quote": 31731.0664 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 127840.1, "close_time": 1772899199999, "quote_volume": 54111.7339, "trades": 205, "taker_buy_base": 63590.5, "taker_buy_quote": 26918.774 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 49653.1, "close_time": 1772902799999, "quote_volume": 21057.4226, "trades": 55, "taker_buy_base": 27880.9, "taker_buy_quote": 11826.2246 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 72125.6, "close_time": 1772906399999, "quote_volume": 30592.1464, "trades": 106, "taker_buy_base": 39055.2, "taker_buy_quote": 16562.2264 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 193706.1, "close_time": 1772909999999, "quote_volume": 81744.4812, "trades": 209, "taker_buy_base": 83430.7, "taker_buy_quote": 35202.0838 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.424, "high": 0.424, "low": 0.418, "close": 0.419, "volume": 96826.8, "close_time": 1772913599999, "quote_volume": 40697.8216, "trades": 130, "taker_buy_base": 47859.5, "taker_buy_quote": 20116.3536 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 104744.9, "close_time": 1772917199999, "quote_volume": 44075.7673, "trades": 121, "taker_buy_base": 55402.8, "taker_buy_quote": 23309.5541 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 102211.0, "close_time": 1772920799999, "quote_volume": 43090.4211, "trades": 167, "taker_buy_base": 54708.9, "taker_buy_quote": 23067.7306 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.422, "high": 0.422, "low": 0.418, "close": 0.419, "volume": 215965.0, "close_time": 1772924399999, "quote_volume": 90620.1318, "trades": 354, "taker_buy_base": 146872.3, "taker_buy_quote": 61642.3992 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 110655.7, "close_time": 1772927999999, "quote_volume": 46346.5056, "trades": 261, "taker_buy_base": 39637.8, "taker_buy_quote": 16607.0516 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 94110.1, "close_time": 1772931599999, "quote_volume": 39472.0556, "trades": 139, "taker_buy_base": 54221.9, "taker_buy_quote": 22732.7718 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 34870.8, "close_time": 1772935199999, "quote_volume": 14608.7068, "trades": 70, "taker_buy_base": 20607.8, "taker_buy_quote": 8634.5638 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.419, "high": 0.42, "low": 0.414, "close": 0.415, "volume": 190010.2, "close_time": 1772938799999, "quote_volume": 79253.0296, "trades": 315, "taker_buy_base": 127716.6, "taker_buy_quote": 53241.2428 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.415, "high": 0.416, "low": 0.415, "close": 0.415, "volume": 92409.4, "close_time": 1772942399999, "quote_volume": 38383.2733, "trades": 159, "taker_buy_base": 68534.3, "taker_buy_quote": 28475.0936 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 61148.5, "close_time": 1772945999999, "quote_volume": 25373.905, "trades": 144, "taker_buy_base": 21759.3, "taker_buy_quote": 9034.7397 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.414, "high": 0.418, "low": 0.414, "close": 0.417, "volume": 65840.9, "close_time": 1772949599999, "quote_volume": 27430.2933, "trades": 137, "taker_buy_base": 36868.2, "taker_buy_quote": 15355.5021 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 94828.8, "close_time": 1772953199999, "quote_volume": 39509.7533, "trades": 103, "taker_buy_base": 35385.2, "taker_buy_quote": 14742.7962 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.418, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 38589.5, "close_time": 1772956799999, "quote_volume": 16143.8578, "trades": 74, "taker_buy_base": 9227.8, "taker_buy_quote": 3865.1956 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.419, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 103815.2, "close_time": 1772960399999, "quote_volume": 43362.7986, "trades": 185, "taker_buy_base": 48041.7, "taker_buy_quote": 20072.0362 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 87914.8, "close_time": 1772963999999, "quote_volume": 36933.0604, "trades": 129, "taker_buy_base": 35330.3, "taker_buy_quote": 14838.2907 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.421, "volume": 28776.2, "close_time": 1772967599999, "quote_volume": 12137.3027, "trades": 61, "taker_buy_base": 15076.2, "taker_buy_quote": 6356.3925 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.421, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 98241.0, "close_time": 1772971199999, "quote_volume": 41182.5894, "trades": 145, "taker_buy_base": 51706.1, "taker_buy_quote": 21670.4241 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.419, "high": 0.419, "low": 0.414, "close": 0.418, "volume": 128525.4, "close_time": 1772974799999, "quote_volume": 53600.6104, "trades": 113, "taker_buy_base": 55686.7, "taker_buy_quote": 23223.4651 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.418, "high": 0.418, "low": 0.412, "close": 0.415, "volume": 229679.0, "close_time": 1772978399999, "quote_volume": 95241.5139, "trades": 344, "taker_buy_base": 136812.8, "taker_buy_quote": 56735.2926 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 68040.2, "close_time": 1772981999999, "quote_volume": 28220.2542, "trades": 120, "taker_buy_base": 30303.5, "taker_buy_quote": 12573.7942 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 69125.5, "close_time": 1772985599999, "quote_volume": 28628.3933, "trades": 116, "taker_buy_base": 32228.5, "taker_buy_quote": 13347.3474 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.414, "high": 0.416, "low": 0.412, "close": 0.413, "volume": 97183.9, "close_time": 1772989199999, "quote_volume": 40215.2858, "trades": 171, "taker_buy_base": 29905.8, "taker_buy_quote": 12377.9969 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.413, "high": 0.415, "low": 0.413, "close": 0.413, "volume": 93850.9, "close_time": 1772992799999, "quote_volume": 38823.0462, "trades": 129, "taker_buy_base": 47880.6, "taker_buy_quote": 19808.5325 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 59198.3, "close_time": 1772996399999, "quote_volume": 24463.6653, "trades": 80, "taker_buy_base": 34581.0, "taker_buy_quote": 14294.4807 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.414, "high": 0.419, "low": 0.413, "close": 0.418, "volume": 136328.2, "close_time": 1772999999999, "quote_volume": 56731.9139, "trades": 238, "taker_buy_base": 47835.1, "taker_buy_quote": 19903.6568 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.418, "volume": 90623.1, "close_time": 1773003599999, "quote_volume": 37849.3164, "trades": 122, "taker_buy_base": 36109.0, "taker_buy_quote": 15061.7224 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.417, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 143182.3, "close_time": 1773007199999, "quote_volume": 59481.1837, "trades": 177, "taker_buy_base": 78041.1, "taker_buy_quote": 32438.9993 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.415, "high": 0.415, "low": 0.407, "close": 0.411, "volume": 280048.0, "close_time": 1773010799999, "quote_volume": 114797.3384, "trades": 369, "taker_buy_base": 127014.4, "taker_buy_quote": 52034.4498 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.41, "volume": 146305.4, "close_time": 1773014399999, "quote_volume": 60215.4108, "trades": 219, "taker_buy_base": 84192.3, "taker_buy_quote": 34648.5655 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.411, "high": 0.415, "low": 0.408, "close": 0.413, "volume": 144233.0, "close_time": 1773017999999, "quote_volume": 59437.1695, "trades": 241, "taker_buy_base": 61581.6, "taker_buy_quote": 25358.6577 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.412, "high": 0.415, "low": 0.41, "close": 0.411, "volume": 164771.4, "close_time": 1773021599999, "quote_volume": 68114.0294, "trades": 268, "taker_buy_base": 76770.5, "taker_buy_quote": 31739.7502 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.411, "high": 0.414, "low": 0.41, "close": 0.413, "volume": 103440.2, "close_time": 1773025199999, "quote_volume": 42609.3769, "trades": 155, "taker_buy_base": 46337.6, "taker_buy_quote": 19067.8616 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.413, "high": 0.421, "low": 0.413, "close": 0.416, "volume": 158318.9, "close_time": 1773028799999, "quote_volume": 66134.3037, "trades": 256, "taker_buy_base": 68004.1, "taker_buy_quote": 28397.1138 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.417, "volume": 94696.8, "close_time": 1773032399999, "quote_volume": 39567.3374, "trades": 138, "taker_buy_base": 44488.8, "taker_buy_quote": 18585.3905 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.417, "high": 0.422, "low": 0.416, "close": 0.421, "volume": 170832.1, "close_time": 1773035999999, "quote_volume": 71621.2674, "trades": 220, "taker_buy_base": 88882.1, "taker_buy_quote": 37217.7808 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.422, "high": 0.422, "low": 0.418, "close": 0.418, "volume": 85864.8, "close_time": 1773039599999, "quote_volume": 36067.5983, "trades": 128, "taker_buy_base": 43881.3, "taker_buy_quote": 18414.3708 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.418, "high": 0.418, "low": 0.413, "close": 0.414, "volume": 678476.5, "close_time": 1773043199999, "quote_volume": 281728.8788, "trades": 1031, "taker_buy_base": 448147.1, "taker_buy_quote": 186153.4046 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.414, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 426316.1, "close_time": 1773046799999, "quote_volume": 175591.8073, "trades": 718, "taker_buy_base": 263398.7, "taker_buy_quote": 108513.6679 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.412, "high": 0.415, "low": 0.41, "close": 0.413, "volume": 159579.0, "close_time": 1773050399999, "quote_volume": 65942.538, "trades": 173, "taker_buy_base": 55999.8, "taker_buy_quote": 23125.7019 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.413, "high": 0.414, "low": 0.408, "close": 0.409, "volume": 225041.3, "close_time": 1773053999999, "quote_volume": 92348.5346, "trades": 302, "taker_buy_base": 129918.4, "taker_buy_quote": 53312.6652 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.41, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 222494.7, "close_time": 1773057599999, "quote_volume": 91165.4213, "trades": 276, "taker_buy_base": 108300.1, "taker_buy_quote": 44399.7421 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.41, "high": 0.414, "low": 0.41, "close": 0.413, "volume": 136669.5, "close_time": 1773061199999, "quote_volume": 56318.6569, "trades": 202, "taker_buy_base": 52752.3, "taker_buy_quote": 21740.1274 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.414, "high": 0.423, "low": 0.413, "close": 0.421, "volume": 498430.3, "close_time": 1773064799999, "quote_volume": 208347.9643, "trades": 942, "taker_buy_base": 168367.0, "taker_buy_quote": 70544.5925 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.422, "high": 0.424, "low": 0.418, "close": 0.422, "volume": 374933.6, "close_time": 1773068399999, "quote_volume": 158184.9413, "trades": 531, "taker_buy_base": 186959.1, "taker_buy_quote": 78860.8535 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 275640.7, "close_time": 1773071999999, "quote_volume": 116173.0561, "trades": 330, "taker_buy_base": 168983.9, "taker_buy_quote": 71221.27 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.422, "high": 0.423, "low": 0.419, "close": 0.421, "volume": 130037.4, "close_time": 1773075599999, "quote_volume": 54811.0026, "trades": 222, "taker_buy_base": 61545.6, "taker_buy_quote": 25930.4965 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.422, "high": 0.422, "low": 0.417, "close": 0.419, "volume": 148540.5, "close_time": 1773079199999, "quote_volume": 62457.0234, "trades": 196, "taker_buy_base": 85135.9, "taker_buy_quote": 35814.6099 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.419, "high": 0.421, "low": 0.417, "close": 0.419, "volume": 114313.3, "close_time": 1773082799999, "quote_volume": 47945.6589, "trades": 148, "taker_buy_base": 68276.1, "taker_buy_quote": 28633.3877 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.42, "high": 0.426, "low": 0.418, "close": 0.423, "volume": 253742.5, "close_time": 1773086399999, "quote_volume": 107522.1437, "trades": 410, "taker_buy_base": 85582.8, "taker_buy_quote": 36237.961 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.421, "volume": 82533.5, "close_time": 1773089999999, "quote_volume": 34867.7013, "trades": 147, "taker_buy_base": 45976.5, "taker_buy_quote": 19432.8699 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 74641.4, "close_time": 1773093599999, "quote_volume": 31527.7535, "trades": 133, "taker_buy_base": 38077.2, "taker_buy_quote": 16090.2753 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.423, "high": 0.424, "low": 0.42, "close": 0.42, "volume": 64116.7, "close_time": 1773097199999, "quote_volume": 27013.1706, "trades": 139, "taker_buy_base": 34244.2, "taker_buy_quote": 14409.8618 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 27645.5, "close_time": 1773100799999, "quote_volume": 11577.9706, "trades": 58, "taker_buy_base": 15643.3, "taker_buy_quote": 6548.6496 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.419, "high": 0.423, "low": 0.418, "close": 0.422, "volume": 34893.2, "close_time": 1773104399999, "quote_volume": 14684.175, "trades": 64, "taker_buy_base": 17490.6, "taker_buy_quote": 7345.4891 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.423, "volume": 41344.9, "close_time": 1773107999999, "quote_volume": 17452.9895, "trades": 68, "taker_buy_base": 21433.3, "taker_buy_quote": 9049.9197 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.423, "high": 0.429, "low": 0.422, "close": 0.429, "volume": 207025.9, "close_time": 1773111599999, "quote_volume": 88163.1979, "trades": 276, "taker_buy_base": 104741.4, "taker_buy_quote": 44672.5092 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.429, "high": 0.429, "low": 0.424, "close": 0.425, "volume": 124801.7, "close_time": 1773115199999, "quote_volume": 53207.2827, "trades": 234, "taker_buy_base": 72740.4, "taker_buy_quote": 30968.4712 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.425, "high": 0.429, "low": 0.425, "close": 0.429, "volume": 87645.2, "close_time": 1773118799999, "quote_volume": 37413.0202, "trades": 119, "taker_buy_base": 22392.2, "taker_buy_quote": 9552.3164 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.429, "high": 0.431, "low": 0.428, "close": 0.428, "volume": 66743.3, "close_time": 1773122399999, "quote_volume": 28630.7212, "trades": 115, "taker_buy_base": 29435.9, "taker_buy_quote": 12626.1515 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.427, "high": 0.428, "low": 0.426, "close": 0.428, "volume": 69385.0, "close_time": 1773125999999, "quote_volume": 29615.8787, "trades": 136, "taker_buy_base": 40267.7, "taker_buy_quote": 17192.6843 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.428, "high": 0.43, "low": 0.428, "close": 0.429, "volume": 109675.7, "close_time": 1773129599999, "quote_volume": 47006.6844, "trades": 237, "taker_buy_base": 70537.9, "taker_buy_quote": 30233.7261 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.43, "high": 0.434, "low": 0.429, "close": 0.432, "volume": 210690.4, "close_time": 1773133199999, "quote_volume": 90891.8153, "trades": 362, "taker_buy_base": 54228.1, "taker_buy_quote": 23410.969 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.432, "high": 0.436, "low": 0.432, "close": 0.436, "volume": 227206.4, "close_time": 1773136799999, "quote_volume": 98815.6209, "trades": 433, "taker_buy_base": 71237.4, "taker_buy_quote": 30969.62 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.435, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 85032.6, "close_time": 1773140399999, "quote_volume": 36893.8892, "trades": 133, "taker_buy_base": 58957.0, "taker_buy_quote": 25581.8787 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.433, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 74468.5, "close_time": 1773143999999, "quote_volume": 32201.5116, "trades": 119, "taker_buy_base": 56612.9, "taker_buy_quote": 24484.6706 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.431, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 88390.7, "close_time": 1773147599999, "quote_volume": 38070.1897, "trades": 169, "taker_buy_base": 59275.1, "taker_buy_quote": 25542.7137 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.431, "high": 0.433, "low": 0.427, "close": 0.43, "volume": 167640.3, "close_time": 1773151199999, "quote_volume": 72034.1599, "trades": 221, "taker_buy_base": 67658.6, "taker_buy_quote": 29081.3877 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.429, "high": 0.438, "low": 0.425, "close": 0.438, "volume": 309324.9, "close_time": 1773154799999, "quote_volume": 132828.0238, "trades": 396, "taker_buy_base": 146197.7, "taker_buy_quote": 62740.1978 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.439, "high": 0.44, "low": 0.434, "close": 0.437, "volume": 221239.7, "close_time": 1773158399999, "quote_volume": 96765.6407, "trades": 366, "taker_buy_base": 82150.2, "taker_buy_quote": 35901.2953 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.439, "high": 0.44, "low": 0.436, "close": 0.438, "volume": 133232.6, "close_time": 1773161999999, "quote_volume": 58410.0598, "trades": 193, "taker_buy_base": 76972.9, "taker_buy_quote": 33748.947 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.437, "high": 0.438, "low": 0.432, "close": 0.434, "volume": 179333.2, "close_time": 1773165599999, "quote_volume": 77950.6118, "trades": 291, "taker_buy_base": 108139.7, "taker_buy_quote": 47030.0856 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.433, "high": 0.434, "low": 0.428, "close": 0.429, "volume": 226080.1, "close_time": 1773169199999, "quote_volume": 97258.9707, "trades": 440, "taker_buy_base": 140681.1, "taker_buy_quote": 60543.4099 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.429, "high": 0.429, "low": 0.426, "close": 0.427, "volume": 176354.4, "close_time": 1773172799999, "quote_volume": 75448.4607, "trades": 300, "taker_buy_base": 99099.3, "taker_buy_quote": 42405.6665 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.428, "high": 0.43, "low": 0.427, "close": 0.429, "volume": 59877.5, "close_time": 1773176399999, "quote_volume": 25700.4878, "trades": 124, "taker_buy_base": 28442.2, "taker_buy_quote": 12210.0196 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.43, "high": 0.43, "low": 0.425, "close": 0.427, "volume": 42695.5, "close_time": 1773179999999, "quote_volume": 18269.9933, "trades": 102, "taker_buy_base": 18300.0, "taker_buy_quote": 7837.6455 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.427, "high": 0.428, "low": 0.425, "close": 0.427, "volume": 77339.8, "close_time": 1773183599999, "quote_volume": 33016.9029, "trades": 116, "taker_buy_base": 23091.0, "taker_buy_quote": 9860.6589 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 65087.9, "close_time": 1773187199999, "quote_volume": 27860.5686, "trades": 127, "taker_buy_base": 39475.4, "taker_buy_quote": 16898.5954 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.428, "high": 0.429, "low": 0.427, "close": 0.428, "volume": 82732.5, "close_time": 1773190799999, "quote_volume": 35425.7313, "trades": 87, "taker_buy_base": 70538.1, "taker_buy_quote": 30200.2333 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.428, "high": 0.429, "low": 0.426, "close": 0.428, "volume": 126093.3, "close_time": 1773194399999, "quote_volume": 53905.2073, "trades": 158, "taker_buy_base": 82049.5, "taker_buy_quote": 35082.9011 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.428, "high": 0.428, "low": 0.424, "close": 0.426, "volume": 69582.4, "close_time": 1773197999999, "quote_volume": 29704.5266, "trades": 80, "taker_buy_base": 28285.2, "taker_buy_quote": 12082.2179 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.426, "volume": 15285.4, "close_time": 1773201599999, "quote_volume": 6521.5854, "trades": 32, "taker_buy_base": 10652.7, "taker_buy_quote": 4544.2952 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.426, "high": 0.429, "low": 0.425, "close": 0.429, "volume": 46075.8, "close_time": 1773205199999, "quote_volume": 19599.7492, "trades": 74, "taker_buy_base": 27365.1, "taker_buy_quote": 11640.7426 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.429, "high": 0.429, "low": 0.423, "close": 0.424, "volume": 83578.5, "close_time": 1773208799999, "quote_volume": 35504.0543, "trades": 122, "taker_buy_base": 43275.9, "taker_buy_quote": 18364.9395 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.423, "high": 0.427, "low": 0.423, "close": 0.426, "volume": 67630.9, "close_time": 1773212399999, "quote_volume": 28723.2741, "trades": 104, "taker_buy_base": 39321.1, "taker_buy_quote": 16678.8627 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.427, "high": 0.427, "low": 0.423, "close": 0.423, "volume": 51577.8, "close_time": 1773215999999, "quote_volume": 21864.6235, "trades": 104, "taker_buy_base": 43910.9, "taker_buy_quote": 18615.73 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 89405.3, "close_time": 1773219599999, "quote_volume": 37846.135, "trades": 158, "taker_buy_base": 55747.6, "taker_buy_quote": 23587.7352 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 69150.6, "close_time": 1773223199999, "quote_volume": 29297.6046, "trades": 106, "taker_buy_base": 18444.8, "taker_buy_quote": 7819.4576 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 26255.9, "close_time": 1773226799999, "quote_volume": 11142.5342, "trades": 40, "taker_buy_base": 17789.2, "taker_buy_quote": 7553.8704 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 10872.2, "close_time": 1773230399999, "quote_volume": 4612.2771, "trades": 21, "taker_buy_base": 1253.4, "taker_buy_quote": 531.4416 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.424, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 165332.1, "close_time": 1773233999999, "quote_volume": 70159.5659, "trades": 208, "taker_buy_base": 63805.6, "taker_buy_quote": 27081.4575 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.424, "high": 0.434, "low": 0.423, "close": 0.429, "volume": 134905.0, "close_time": 1773237599999, "quote_volume": 57904.458, "trades": 190, "taker_buy_base": 68357.4, "taker_buy_quote": 29318.6168 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.43, "high": 0.435, "low": 0.429, "close": 0.432, "volume": 181877.9, "close_time": 1773241199999, "quote_volume": 78539.2627, "trades": 293, "taker_buy_base": 57338.4, "taker_buy_quote": 24779.2283 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.433, "high": 0.434, "low": 0.425, "close": 0.429, "volume": 192388.6, "close_time": 1773244799999, "quote_volume": 82372.9554, "trades": 301, "taker_buy_base": 95400.9, "taker_buy_quote": 40794.5275 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.429, "high": 0.432, "low": 0.428, "close": 0.431, "volume": 165905.6, "close_time": 1773248399999, "quote_volume": 71219.9545, "trades": 232, "taker_buy_base": 96154.0, "taker_buy_quote": 41285.728 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.431, "high": 0.436, "low": 0.43, "close": 0.432, "volume": 98435.2, "close_time": 1773251999999, "quote_volume": 42589.0408, "trades": 186, "taker_buy_base": 35349.8, "taker_buy_quote": 15305.6475 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.433, "high": 0.433, "low": 0.432, "close": 0.432, "volume": 39843.2, "close_time": 1773255599999, "quote_volume": 17221.1363, "trades": 84, "taker_buy_base": 19647.4, "taker_buy_quote": 8493.4056 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.432, "high": 0.434, "low": 0.431, "close": 0.433, "volume": 103292.4, "close_time": 1773259199999, "quote_volume": 44611.3553, "trades": 246, "taker_buy_base": 50181.5, "taker_buy_quote": 21671.58 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.433, "high": 0.436, "low": 0.432, "close": 0.435, "volume": 56947.5, "close_time": 1773262799999, "quote_volume": 24678.5743, "trades": 84, "taker_buy_base": 24128.9, "taker_buy_quote": 10454.194 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.435, "high": 0.436, "low": 0.433, "close": 0.435, "volume": 47944.8, "close_time": 1773266399999, "quote_volume": 20824.8413, "trades": 80, "taker_buy_base": 19705.2, "taker_buy_quote": 8559.4371 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.435, "high": 0.435, "low": 0.432, "close": 0.433, "volume": 52426.9, "close_time": 1773269999999, "quote_volume": 22721.2502, "trades": 99, "taker_buy_base": 23633.3, "taker_buy_quote": 10245.9933 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.433, "high": 0.434, "low": 0.431, "close": 0.431, "volume": 38630.9, "close_time": 1773273599999, "quote_volume": 16708.3915, "trades": 60, "taker_buy_base": 10770.9, "taker_buy_quote": 4660.1899 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.433, "volume": 73099.4, "close_time": 1773277199999, "quote_volume": 31573.1544, "trades": 119, "taker_buy_base": 33179.7, "taker_buy_quote": 14338.1045 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.43, "volume": 58194.6, "close_time": 1773280799999, "quote_volume": 25026.7617, "trades": 67, "taker_buy_base": 31502.2, "taker_buy_quote": 13549.0297 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.43, "high": 0.43, "low": 0.427, "close": 0.427, "volume": 134830.7, "close_time": 1773284399999, "quote_volume": 57775.8232, "trades": 187, "taker_buy_base": 42588.4, "taker_buy_quote": 18237.2095 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.427, "high": 0.427, "low": 0.426, "close": 0.426, "volume": 46702.3, "close_time": 1773287999999, "quote_volume": 19932.0006, "trades": 69, "taker_buy_base": 27380.9, "taker_buy_quote": 11685.5316 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.427, "high": 0.427, "low": 0.425, "close": 0.427, "volume": 73698.8, "close_time": 1773291599999, "quote_volume": 31422.3758, "trades": 120, "taker_buy_base": 38320.1, "taker_buy_quote": 16349.2801 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 43178.2, "close_time": 1773295199999, "quote_volume": 18367.1857, "trades": 62, "taker_buy_base": 23781.1, "taker_buy_quote": 10116.3938 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.426, "high": 0.427, "low": 0.426, "close": 0.427, "volume": 19060.9, "close_time": 1773298799999, "quote_volume": 8129.2156, "trades": 31, "taker_buy_base": 6995.4, "taker_buy_quote": 2984.5296 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.427, "high": 0.428, "low": 0.427, "close": 0.428, "volume": 21462.4, "close_time": 1773302399999, "quote_volume": 9172.9267, "trades": 37, "taker_buy_base": 13111.3, "taker_buy_quote": 5603.2332 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 20800.2, "close_time": 1773305999999, "quote_volume": 8933.1286, "trades": 40, "taker_buy_base": 13794.9, "taker_buy_quote": 5924.0844 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.429, "high": 0.432, "low": 0.429, "close": 0.43, "volume": 100418.3, "close_time": 1773309599999, "quote_volume": 43196.9272, "trades": 131, "taker_buy_base": 42873.4, "taker_buy_quote": 18432.5417 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.433, "volume": 49467.1, "close_time": 1773313199999, "quote_volume": 21397.1831, "trades": 85, "taker_buy_base": 18931.0, "taker_buy_quote": 8197.3214 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.433, "high": 0.434, "low": 0.431, "close": 0.431, "volume": 152141.6, "close_time": 1773316799999, "quote_volume": 65787.597, "trades": 148, "taker_buy_base": 89557.0, "taker_buy_quote": 38738.8447 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 142248.5, "close_time": 1773320399999, "quote_volume": 61401.7443, "trades": 168, "taker_buy_base": 79661.8, "taker_buy_quote": 34373.7916 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 122359.2, "close_time": 1773323999999, "quote_volume": 52773.8445, "trades": 191, "taker_buy_base": 60425.9, "taker_buy_quote": 26071.4644 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.432, "high": 0.435, "low": 0.427, "close": 0.428, "volume": 249656.9, "close_time": 1773327599999, "quote_volume": 107402.2035, "trades": 396, "taker_buy_base": 108930.0, "taker_buy_quote": 46897.6676 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.429, "high": 0.434, "low": 0.428, "close": 0.433, "volume": 84196.1, "close_time": 1773331199999, "quote_volume": 36332.0362, "trades": 134, "taker_buy_base": 33285.3, "taker_buy_quote": 14373.5462 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.432, "high": 0.434, "low": 0.43, "close": 0.434, "volume": 112524.8, "close_time": 1773334799999, "quote_volume": 48686.7055, "trades": 171, "taker_buy_base": 49291.9, "taker_buy_quote": 21325.4586 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.432, "volume": 91309.6, "close_time": 1773338399999, "quote_volume": 39538.7683, "trades": 168, "taker_buy_base": 29828.7, "taker_buy_quote": 12924.159 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.433, "high": 0.433, "low": 0.431, "close": 0.431, "volume": 45803.1, "close_time": 1773341999999, "quote_volume": 19771.801, "trades": 82, "taker_buy_base": 20232.6, "taker_buy_quote": 8737.1909 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.431, "high": 0.435, "low": 0.43, "close": 0.434, "volume": 71648.7, "close_time": 1773345599999, "quote_volume": 31006.2908, "trades": 92, "taker_buy_base": 35320.4, "taker_buy_quote": 15289.3414 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.432, "volume": 48095.2, "close_time": 1773349199999, "quote_volume": 20796.7358, "trades": 64, "taker_buy_base": 19939.4, "taker_buy_quote": 8621.997 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.432, "high": 0.434, "low": 0.432, "close": 0.434, "volume": 18034.4, "close_time": 1773352799999, "quote_volume": 7804.4173, "trades": 28, "taker_buy_base": 10503.0, "taker_buy_quote": 4542.8282 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.434, "high": 0.434, "low": 0.432, "close": 0.433, "volume": 69359.3, "close_time": 1773356399999, "quote_volume": 30055.9986, "trades": 135, "taker_buy_base": 13763.0, "taker_buy_quote": 5969.802 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.434, "high": 0.437, "low": 0.433, "close": 0.435, "volume": 53222.0, "close_time": 1773359999999, "quote_volume": 23176.2647, "trades": 66, "taker_buy_base": 34634.0, "taker_buy_quote": 15081.8648 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.434, "high": 0.446, "low": 0.434, "close": 0.441, "volume": 297410.4, "close_time": 1773363599999, "quote_volume": 131303.9133, "trades": 421, "taker_buy_base": 137594.9, "taker_buy_quote": 60602.2322 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.445, "volume": 132637.7, "close_time": 1773367199999, "quote_volume": 58995.2753, "trades": 221, "taker_buy_base": 49493.7, "taker_buy_quote": 22010.1144 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.443, "volume": 40812.7, "close_time": 1773370799999, "quote_volume": 18101.5834, "trades": 63, "taker_buy_base": 10292.5, "taker_buy_quote": 4568.8613 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.443, "high": 0.445, "low": 0.442, "close": 0.445, "volume": 40795.6, "close_time": 1773374399999, "quote_volume": 18097.7492, "trades": 71, "taker_buy_base": 27815.3, "taker_buy_quote": 12342.1167 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 128262.8, "close_time": 1773377999999, "quote_volume": 57032.7091, "trades": 204, "taker_buy_base": 62343.6, "taker_buy_quote": 27703.6061 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.444, "volume": 92539.6, "close_time": 1773381599999, "quote_volume": 41076.6572, "trades": 129, "taker_buy_base": 41813.8, "taker_buy_quote": 18560.5478 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 125234.4, "close_time": 1773385199999, "quote_volume": 55443.2427, "trades": 209, "taker_buy_base": 82184.4, "taker_buy_quote": 36399.1131 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.442, "high": 0.444, "low": 0.441, "close": 0.443, "volume": 58436.6, "close_time": 1773388799999, "quote_volume": 25885.227, "trades": 87, "taker_buy_base": 28558.6, "taker_buy_quote": 12650.1902 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.443, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 54796.7, "close_time": 1773392399999, "quote_volume": 24361.9753, "trades": 116, "taker_buy_base": 29036.1, "taker_buy_quote": 12907.336 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.446, "high": 0.448, "low": 0.445, "close": 0.447, "volume": 82768.7, "close_time": 1773395999999, "quote_volume": 36984.2399, "trades": 128, "taker_buy_base": 25348.2, "taker_buy_quote": 11321.303 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.448, "high": 0.453, "low": 0.448, "close": 0.452, "volume": 120092.5, "close_time": 1773399599999, "quote_volume": 54103.3857, "trades": 180, "taker_buy_base": 45780.3, "taker_buy_quote": 20636.7581 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.453, "high": 0.453, "low": 0.451, "close": 0.451, "volume": 71323.4, "close_time": 1773403199999, "quote_volume": 32206.9081, "trades": 119, "taker_buy_base": 39709.8, "taker_buy_quote": 17925.2678 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.452, "high": 0.455, "low": 0.451, "close": 0.454, "volume": 159391.8, "close_time": 1773406799999, "quote_volume": 72160.9852, "trades": 367, "taker_buy_base": 100029.0, "taker_buy_quote": 45270.0472 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.455, "high": 0.46, "low": 0.452, "close": 0.459, "volume": 168022.8, "close_time": 1773410399999, "quote_volume": 76890.8536, "trades": 329, "taker_buy_base": 97612.0, "taker_buy_quote": 44606.5186 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.459, "high": 0.462, "low": 0.453, "close": 0.454, "volume": 209449.4, "close_time": 1773413999999, "quote_volume": 95873.6233, "trades": 395, "taker_buy_base": 77717.3, "taker_buy_quote": 35602.0697 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.454, "high": 0.456, "low": 0.45, "close": 0.45, "volume": 110583.0, "close_time": 1773417599999, "quote_volume": 50113.2269, "trades": 203, "taker_buy_base": 44528.1, "taker_buy_quote": 20188.5278 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.451, "high": 0.454, "low": 0.447, "close": 0.453, "volume": 178014.0, "close_time": 1773421199999, "quote_volume": 80389.5394, "trades": 377, "taker_buy_base": 73256.1, "taker_buy_quote": 33065.8741 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.453, "high": 0.454, "low": 0.447, "close": 0.448, "volume": 92808.5, "close_time": 1773424799999, "quote_volume": 41883.1814, "trades": 156, "taker_buy_base": 45500.6, "taker_buy_quote": 20506.5963 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 39224.9, "close_time": 1773428399999, "quote_volume": 17591.9398, "trades": 74, "taker_buy_base": 22951.9, "taker_buy_quote": 10291.7427 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.45, "volume": 46615.0, "close_time": 1773431999999, "quote_volume": 20943.4241, "trades": 71, "taker_buy_base": 23042.8, "taker_buy_quote": 10350.1494 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.449, "high": 0.451, "low": 0.449, "close": 0.451, "volume": 26695.1, "close_time": 1773435599999, "quote_volume": 12013.5665, "trades": 45, "taker_buy_base": 11504.7, "taker_buy_quote": 5179.0701 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.452, "high": 0.455, "low": 0.451, "close": 0.453, "volume": 268933.5, "close_time": 1773439199999, "quote_volume": 121830.5783, "trades": 489, "taker_buy_base": 94224.9, "taker_buy_quote": 42652.8422 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.452, "high": 0.452, "low": 0.45, "close": 0.451, "volume": 46912.1, "close_time": 1773442799999, "quote_volume": 21144.3555, "trades": 92, "taker_buy_base": 19719.0, "taker_buy_quote": 8887.729 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.451, "high": 0.452, "low": 0.45, "close": 0.452, "volume": 12665.3, "close_time": 1773446399999, "quote_volume": 5714.2048, "trades": 25, "taker_buy_base": 7130.0, "taker_buy_quote": 3218.3938 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.453, "high": 0.454, "low": 0.45, "close": 0.45, "volume": 169458.3, "close_time": 1773449999999, "quote_volume": 76437.8312, "trades": 250, "taker_buy_base": 97570.5, "taker_buy_quote": 44005.6109 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.451, "high": 0.454, "low": 0.45, "close": 0.453, "volume": 77227.2, "close_time": 1773453599999, "quote_volume": 34887.0298, "trades": 152, "taker_buy_base": 22664.4, "taker_buy_quote": 10240.7251 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.452, "high": 0.453, "low": 0.452, "close": 0.453, "volume": 19360.6, "close_time": 1773457199999, "quote_volume": 8762.5954, "trades": 45, "taker_buy_base": 11182.1, "taker_buy_quote": 5063.3999 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.452, "high": 0.455, "low": 0.452, "close": 0.455, "volume": 51711.5, "close_time": 1773460799999, "quote_volume": 23435.3876, "trades": 68, "taker_buy_base": 37718.7, "taker_buy_quote": 17095.7592 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.455, "high": 0.456, "low": 0.453, "close": 0.454, "volume": 82755.3, "close_time": 1773464399999, "quote_volume": 37626.5688, "trades": 114, "taker_buy_base": 36673.1, "taker_buy_quote": 16668.4879 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.454, "high": 0.454, "low": 0.452, "close": 0.452, "volume": 53677.0, "close_time": 1773467999999, "quote_volume": 24303.7915, "trades": 69, "taker_buy_base": 46032.8, "taker_buy_quote": 20847.3989 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.452, "high": 0.453, "low": 0.448, "close": 0.45, "volume": 100805.4, "close_time": 1773471599999, "quote_volume": 45373.5495, "trades": 157, "taker_buy_base": 67570.4, "taker_buy_quote": 30425.3057 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 84022.7, "close_time": 1773475199999, "quote_volume": 37746.7216, "trades": 113, "taker_buy_base": 53989.8, "taker_buy_quote": 24261.3694 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.449, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 34297.6, "close_time": 1773478799999, "quote_volume": 15372.0069, "trades": 50, "taker_buy_base": 24929.6, "taker_buy_quote": 11176.0736 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.448, "high": 0.449, "low": 0.446, "close": 0.446, "volume": 91276.8, "close_time": 1773482399999, "quote_volume": 40816.1098, "trades": 140, "taker_buy_base": 57330.9, "taker_buy_quote": 25634.2512 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 177921.2, "close_time": 1773485999999, "quote_volume": 79208.4589, "trades": 294, "taker_buy_base": 132526.7, "taker_buy_quote": 59003.8752 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 46628.2, "close_time": 1773489599999, "quote_volume": 20784.3589, "trades": 75, "taker_buy_base": 16825.0, "taker_buy_quote": 7500.0207 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 68491.0, "close_time": 1773493199999, "quote_volume": 30456.5417, "trades": 118, "taker_buy_base": 34193.3, "taker_buy_quote": 15212.9058 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 37398.1, "close_time": 1773496799999, "quote_volume": 16634.1287, "trades": 72, "taker_buy_base": 30631.0, "taker_buy_quote": 13627.9015 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.445, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 28820.6, "close_time": 1773500399999, "quote_volume": 12794.1608, "trades": 44, "taker_buy_base": 10781.9, "taker_buy_quote": 4786.2592 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.442, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 164840.8, "close_time": 1773503999999, "quote_volume": 72966.3387, "trades": 248, "taker_buy_base": 110433.6, "taker_buy_quote": 48888.0927 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 25963.6, "close_time": 1773507599999, "quote_volume": 11495.0962, "trades": 38, "taker_buy_base": 11305.2, "taker_buy_quote": 5005.4414 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.443, "high": 0.443, "low": 0.442, "close": 0.442, "volume": 89910.8, "close_time": 1773511199999, "quote_volume": 39798.0997, "trades": 170, "taker_buy_base": 81170.8, "taker_buy_quote": 35934.6037 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.441, "high": 0.443, "low": 0.441, "close": 0.443, "volume": 21417.1, "close_time": 1773514799999, "quote_volume": 9466.5756, "trades": 47, "taker_buy_base": 8125.5, "taker_buy_quote": 3594.9589 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 17904.4, "close_time": 1773518399999, "quote_volume": 7939.2777, "trades": 29, "taker_buy_base": 13928.4, "taker_buy_quote": 6177.9631 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.442, "high": 0.443, "low": 0.442, "close": 0.443, "volume": 22963.7, "close_time": 1773521999999, "quote_volume": 10165.6456, "trades": 41, "taker_buy_base": 9636.3, "taker_buy_quote": 4268.2228 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 28951.2, "close_time": 1773525599999, "quote_volume": 12838.6284, "trades": 50, "taker_buy_base": 5975.9, "taker_buy_quote": 2647.3237 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.444, "high": 0.444, "low": 0.444, "close": 0.444, "volume": 7796.9, "close_time": 1773529199999, "quote_volume": 3461.8236, "trades": 11, "taker_buy_base": 6514.5, "taker_buy_quote": 2892.438 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.444, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 39107.3, "close_time": 1773532799999, "quote_volume": 17389.3737, "trades": 112, "taker_buy_base": 17191.2, "taker_buy_quote": 7646.0583 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.443, "volume": 67483.3, "close_time": 1773536399999, "quote_volume": 29952.1192, "trades": 134, "taker_buy_base": 31311.7, "taker_buy_quote": 13901.2607 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.443, "high": 0.444, "low": 0.443, "close": 0.444, "volume": 21010.2, "close_time": 1773539999999, "quote_volume": 9311.4793, "trades": 44, "taker_buy_base": 10280.5, "taker_buy_quote": 4556.9398 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.444, "high": 0.447, "low": 0.444, "close": 0.446, "volume": 35377.4, "close_time": 1773543599999, "quote_volume": 15778.0785, "trades": 56, "taker_buy_base": 12746.1, "taker_buy_quote": 5677.1593 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.445, "volume": 86076.7, "close_time": 1773547199999, "quote_volume": 38363.5297, "trades": 122, "taker_buy_base": 32758.0, "taker_buy_quote": 14600.1225 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 14207.2, "close_time": 1773550799999, "quote_volume": 6336.9031, "trades": 25, "taker_buy_base": 9806.4, "taker_buy_quote": 4374.2718 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.447, "high": 0.447, "low": 0.446, "close": 0.446, "volume": 34232.0, "close_time": 1773554399999, "quote_volume": 15293.5683, "trades": 69, "taker_buy_base": 21935.6, "taker_buy_quote": 9801.4774 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.446, "high": 0.446, "low": 0.443, "close": 0.444, "volume": 84076.5, "close_time": 1773557999999, "quote_volume": 37395.8709, "trades": 113, "taker_buy_base": 38097.9, "taker_buy_quote": 16957.2334 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 46145.5, "close_time": 1773561599999, "quote_volume": 20520.3561, "trades": 60, "taker_buy_base": 37966.0, "taker_buy_quote": 16883.1018 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 29851.5, "close_time": 1773565199999, "quote_volume": 13313.6443, "trades": 32, "taker_buy_base": 13281.6, "taker_buy_quote": 5923.5936 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.447, "high": 0.449, "low": 0.447, "close": 0.448, "volume": 111497.1, "close_time": 1773568799999, "quote_volume": 49962.4171, "trades": 131, "taker_buy_base": 28184.4, "taker_buy_quote": 12638.393 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.449, "volume": 39612.1, "close_time": 1773572399999, "quote_volume": 17748.5567, "trades": 65, "taker_buy_base": 20524.6, "taker_buy_quote": 9197.3567 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.448, "high": 0.448, "low": 0.448, "close": 0.448, "volume": 14161.4, "close_time": 1773575999999, "quote_volume": 6344.3072, "trades": 18, "taker_buy_base": 9461.3, "taker_buy_quote": 4238.6624 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.449, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 2009.2, "close_time": 1773579599999, "quote_volume": 900.3054, "trades": 9, "taker_buy_base": 839.8, "taker_buy_quote": 376.4142 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.448, "high": 0.448, "low": 0.444, "close": 0.445, "volume": 64551.1, "close_time": 1773583199999, "quote_volume": 28737.8634, "trades": 74, "taker_buy_base": 36182.7, "taker_buy_quote": 16107.8338 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 18610.7, "close_time": 1773586799999, "quote_volume": 8287.4024, "trades": 31, "taker_buy_base": 9408.0, "taker_buy_quote": 4187.8646 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.446, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 17714.9, "close_time": 1773590399999, "quote_volume": 7883.4787, "trades": 21, "taker_buy_base": 4186.1, "taker_buy_quote": 1863.4557 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.445, "high": 0.445, "low": 0.443, "close": 0.443, "volume": 81010.1, "close_time": 1773593999999, "quote_volume": 35935.6553, "trades": 118, "taker_buy_base": 63766.9, "taker_buy_quote": 28294.3616 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.443, "high": 0.447, "low": 0.443, "close": 0.447, "volume": 28041.2, "close_time": 1773597599999, "quote_volume": 12462.141, "trades": 39, "taker_buy_base": 12701.4, "taker_buy_quote": 5650.1514 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.446, "high": 0.447, "low": 0.443, "close": 0.443, "volume": 16074.3, "close_time": 1773601199999, "quote_volume": 7148.8772, "trades": 52, "taker_buy_base": 6594.1, "taker_buy_quote": 2934.7255 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.443, "high": 0.445, "low": 0.443, "close": 0.445, "volume": 10737.9, "close_time": 1773604799999, "quote_volume": 4775.1593, "trades": 21, "taker_buy_base": 9352.2, "taker_buy_quote": 4158.8424 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 36084.7, "close_time": 1773608399999, "quote_volume": 16087.636, "trades": 41, "taker_buy_base": 13825.4, "taker_buy_quote": 6162.7814 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.446, "high": 0.45, "low": 0.446, "close": 0.447, "volume": 101231.4, "close_time": 1773611999999, "quote_volume": 45361.7395, "trades": 123, "taker_buy_base": 29428.8, "taker_buy_quote": 13182.7809 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.447, "high": 0.45, "low": 0.444, "close": 0.449, "volume": 192521.9, "close_time": 1773615599999, "quote_volume": 85945.5575, "trades": 255, "taker_buy_base": 101510.5, "taker_buy_quote": 45296.1144 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.45, "high": 0.452, "low": 0.447, "close": 0.449, "volume": 147876.0, "close_time": 1773619199999, "quote_volume": 66457.807, "trades": 248, "taker_buy_base": 58204.0, "taker_buy_quote": 26137.2031 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.449, "high": 0.45, "low": 0.446, "close": 0.447, "volume": 74172.4, "close_time": 1773622799999, "quote_volume": 33221.5216, "trades": 85, "taker_buy_base": 32957.0, "taker_buy_quote": 14756.5094 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.446, "high": 0.447, "low": 0.446, "close": 0.447, "volume": 49665.7, "close_time": 1773626399999, "quote_volume": 22160.5304, "trades": 93, "taker_buy_base": 13922.5, "taker_buy_quote": 6213.5861 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.447, "high": 0.448, "low": 0.444, "close": 0.447, "volume": 82160.3, "close_time": 1773629999999, "quote_volume": 36619.5881, "trades": 122, "taker_buy_base": 45178.5, "taker_buy_quote": 20142.9403 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.446, "high": 0.456, "low": 0.446, "close": 0.454, "volume": 110216.0, "close_time": 1773633599999, "quote_volume": 49795.6065, "trades": 157, "taker_buy_base": 52335.3, "taker_buy_quote": 23611.0166 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.454, "high": 0.458, "low": 0.454, "close": 0.457, "volume": 175811.8, "close_time": 1773637199999, "quote_volume": 80157.6351, "trades": 237, "taker_buy_base": 74231.3, "taker_buy_quote": 33850.8878 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.457, "high": 0.459, "low": 0.456, "close": 0.459, "volume": 129519.9, "close_time": 1773640799999, "quote_volume": 59282.2088, "trades": 180, "taker_buy_base": 68132.9, "taker_buy_quote": 31191.6166 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.459, "high": 0.459, "low": 0.456, "close": 0.456, "volume": 73497.5, "close_time": 1773644399999, "quote_volume": 33556.9704, "trades": 103, "taker_buy_base": 29132.3, "taker_buy_quote": 13309.8692 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.456, "high": 0.458, "low": 0.453, "close": 0.453, "volume": 182281.2, "close_time": 1773647999999, "quote_volume": 83106.1614, "trades": 252, "taker_buy_base": 95693.8, "taker_buy_quote": 43690.2759 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.454, "high": 0.455, "low": 0.45, "close": 0.45, "volume": 103545.6, "close_time": 1773651599999, "quote_volume": 46715.2985, "trades": 191, "taker_buy_base": 51676.5, "taker_buy_quote": 23336.9518 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.45, "high": 0.451, "low": 0.45, "close": 0.451, "volume": 65966.0, "close_time": 1773655199999, "quote_volume": 29719.404, "trades": 106, "taker_buy_base": 25488.8, "taker_buy_quote": 11485.6855 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.452, "high": 0.453, "low": 0.451, "close": 0.453, "volume": 79217.9, "close_time": 1773658799999, "quote_volume": 35782.5292, "trades": 116, "taker_buy_base": 35021.5, "taker_buy_quote": 15818.5395 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.454, "high": 0.454, "low": 0.452, "close": 0.452, "volume": 32812.0, "close_time": 1773662399999, "quote_volume": 14846.4047, "trades": 57, "taker_buy_base": 11808.9, "taker_buy_quote": 5340.0284 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.453, "high": 0.455, "low": 0.452, "close": 0.454, "volume": 108925.3, "close_time": 1773665999999, "quote_volume": 49350.3133, "trades": 156, "taker_buy_base": 49228.6, "taker_buy_quote": 22308.7541 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.454, "high": 0.458, "low": 0.454, "close": 0.454, "volume": 193782.2, "close_time": 1773669599999, "quote_volume": 88249.0813, "trades": 268, "taker_buy_base": 92537.9, "taker_buy_quote": 42145.9498 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.455, "high": 0.456, "low": 0.449, "close": 0.454, "volume": 179850.3, "close_time": 1773673199999, "quote_volume": 81199.7956, "trades": 283, "taker_buy_base": 86073.8, "taker_buy_quote": 38882.0278 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.454, "high": 0.455, "low": 0.451, "close": 0.451, "volume": 70102.1, "close_time": 1773676799999, "quote_volume": 31745.7317, "trades": 100, "taker_buy_base": 45595.6, "taker_buy_quote": 20650.1656 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.452, "high": 0.453, "low": 0.451, "close": 0.453, "volume": 33563.7, "close_time": 1773680399999, "quote_volume": 15177.2253, "trades": 81, "taker_buy_base": 21826.0, "taker_buy_quote": 9874.0956 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.453, "high": 0.454, "low": 0.452, "close": 0.454, "volume": 131955.2, "close_time": 1773683999999, "quote_volume": 59822.5087, "trades": 213, "taker_buy_base": 39658.3, "taker_buy_quote": 17993.2388 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.454, "high": 0.457, "low": 0.454, "close": 0.454, "volume": 62454.3, "close_time": 1773687599999, "quote_volume": 28418.256, "trades": 88, "taker_buy_base": 30898.9, "taker_buy_quote": 14065.5627 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.453, "high": 0.457, "low": 0.453, "close": 0.454, "volume": 55550.5, "close_time": 1773691199999, "quote_volume": 25251.4863, "trades": 107, "taker_buy_base": 24592.6, "taker_buy_quote": 11175.711 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.455, "high": 0.456, "low": 0.454, "close": 0.455, "volume": 85199.2, "close_time": 1773694799999, "quote_volume": 38771.4502, "trades": 123, "taker_buy_base": 46127.9, "taker_buy_quote": 21004.3286 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.455, "high": 0.46, "low": 0.455, "close": 0.457, "volume": 103438.1, "close_time": 1773698399999, "quote_volume": 47281.9152, "trades": 103, "taker_buy_base": 42092.3, "taker_buy_quote": 19231.7028 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.457, "high": 0.461, "low": 0.457, "close": 0.46, "volume": 176184.4, "close_time": 1773701999999, "quote_volume": 81077.9713, "trades": 296, "taker_buy_base": 70556.5, "taker_buy_quote": 32496.3922 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.459, "high": 0.461, "low": 0.457, "close": 0.459, "volume": 73804.7, "close_time": 1773705599999, "quote_volume": 33847.8835, "trades": 246, "taker_buy_base": 51474.5, "taker_buy_quote": 23605.674 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.459, "high": 0.462, "low": 0.457, "close": 0.46, "volume": 152989.5, "close_time": 1773709199999, "quote_volume": 70328.6308, "trades": 328, "taker_buy_base": 95666.9, "taker_buy_quote": 43985.0415 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.46, "high": 0.462, "low": 0.458, "close": 0.46, "volume": 188462.4, "close_time": 1773712799999, "quote_volume": 86715.4917, "trades": 225, "taker_buy_base": 109440.8, "taker_buy_quote": 50365.7247 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.46, "high": 0.461, "low": 0.457, "close": 0.458, "volume": 130851.3, "close_time": 1773716399999, "quote_volume": 60022.0773, "trades": 140, "taker_buy_base": 63458.7, "taker_buy_quote": 29132.2808 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.458, "high": 0.459, "low": 0.452, "close": 0.454, "volume": 191990.4, "close_time": 1773719999999, "quote_volume": 87453.8399, "trades": 237, "taker_buy_base": 118631.3, "taker_buy_quote": 54108.2138 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.455, "high": 0.455, "low": 0.449, "close": 0.45, "volume": 95855.7, "close_time": 1773723599999, "quote_volume": 43310.2837, "trades": 127, "taker_buy_base": 40840.8, "taker_buy_quote": 18452.3965 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.45, "high": 0.451, "low": 0.447, "close": 0.449, "volume": 100915.0, "close_time": 1773727199999, "quote_volume": 45363.7568, "trades": 135, "taker_buy_base": 66894.2, "taker_buy_quote": 30070.6398 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 104633.4, "close_time": 1773730799999, "quote_volume": 46965.2849, "trades": 83, "taker_buy_base": 46825.9, "taker_buy_quote": 21014.144 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.449, "high": 0.452, "low": 0.449, "close": 0.451, "volume": 27521.0, "close_time": 1773734399999, "quote_volume": 12391.0316, "trades": 60, "taker_buy_base": 11437.4, "taker_buy_quote": 5143.7401 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.451, "high": 0.453, "low": 0.45, "close": 0.451, "volume": 72276.9, "close_time": 1773737999999, "quote_volume": 32624.3315, "trades": 58, "taker_buy_base": 34353.1, "taker_buy_quote": 15514.6322 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.451, "high": 0.452, "low": 0.449, "close": 0.45, "volume": 33824.5, "close_time": 1773741599999, "quote_volume": 15242.6548, "trades": 30, "taker_buy_base": 15227.7, "taker_buy_quote": 6858.6784 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.449, "high": 0.45, "low": 0.448, "close": 0.449, "volume": 42248.4, "close_time": 1773745199999, "quote_volume": 18954.7748, "trades": 44, "taker_buy_base": 18742.1, "taker_buy_quote": 8416.0201 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.449, "high": 0.452, "low": 0.449, "close": 0.451, "volume": 66744.7, "close_time": 1773748799999, "quote_volume": 30098.1934, "trades": 80, "taker_buy_base": 25512.7, "taker_buy_quote": 11516.3966 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.451, "high": 0.451, "low": 0.448, "close": 0.448, "volume": 55739.3, "close_time": 1773752399999, "quote_volume": 25031.4451, "trades": 56, "taker_buy_base": 33052.0, "taker_buy_quote": 14832.1501 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.447, "high": 0.45, "low": 0.445, "close": 0.447, "volume": 94991.3, "close_time": 1773755999999, "quote_volume": 42569.0066, "trades": 101, "taker_buy_base": 59696.8, "taker_buy_quote": 26763.444 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.447, "high": 0.452, "low": 0.447, "close": 0.452, "volume": 109085.4, "close_time": 1773759599999, "quote_volume": 49028.4788, "trades": 181, "taker_buy_base": 60618.0, "taker_buy_quote": 27273.8102 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.452, "high": 0.454, "low": 0.447, "close": 0.449, "volume": 64838.1, "close_time": 1773763199999, "quote_volume": 29162.8472, "trades": 109, "taker_buy_base": 35500.2, "taker_buy_quote": 15969.4191 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.449, "high": 0.45, "low": 0.449, "close": 0.449, "volume": 40107.7, "close_time": 1773766799999, "quote_volume": 18015.8788, "trades": 82, "taker_buy_base": 20921.2, "taker_buy_quote": 9398.889 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.45, "high": 0.452, "low": 0.449, "close": 0.452, "volume": 23047.1, "close_time": 1773770399999, "quote_volume": 10378.6866, "trades": 51, "taker_buy_base": 14125.0, "taker_buy_quote": 6361.1569 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.452, "high": 0.453, "low": 0.449, "close": 0.449, "volume": 137640.4, "close_time": 1773773999999, "quote_volume": 62011.6396, "trades": 247, "taker_buy_base": 23960.6, "taker_buy_quote": 10803.9374 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.45, "high": 0.45, "low": 0.448, "close": 0.448, "volume": 85622.7, "close_time": 1773777599999, "quote_volume": 38431.4372, "trades": 135, "taker_buy_base": 67613.6, "taker_buy_quote": 30344.577 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 61616.9, "close_time": 1773781199999, "quote_volume": 27609.929, "trades": 101, "taker_buy_base": 17355.2, "taker_buy_quote": 7777.8008 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.448, "high": 0.449, "low": 0.447, "close": 0.449, "volume": 39761.7, "close_time": 1773784799999, "quote_volume": 17827.8586, "trades": 58, "taker_buy_base": 18030.4, "taker_buy_quote": 8086.342 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.448, "high": 0.449, "low": 0.445, "close": 0.446, "volume": 53869.6, "close_time": 1773788399999, "quote_volume": 24070.854, "trades": 65, "taker_buy_base": 38224.1, "taker_buy_quote": 17086.3573 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.444, "volume": 50396.7, "close_time": 1773791999999, "quote_volume": 22401.4204, "trades": 96, "taker_buy_base": 25275.8, "taker_buy_quote": 11234.4312 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.444, "high": 0.445, "low": 0.442, "close": 0.445, "volume": 142810.7, "close_time": 1773795599999, "quote_volume": 63346.863, "trades": 264, "taker_buy_base": 93125.1, "taker_buy_quote": 41315.0058 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.445, "high": 0.446, "low": 0.445, "close": 0.446, "volume": 60383.8, "close_time": 1773799199999, "quote_volume": 26894.0602, "trades": 82, "taker_buy_base": 14853.4, "taker_buy_quote": 6617.5607 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.446, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 58122.9, "close_time": 1773802799999, "quote_volume": 25967.3488, "trades": 95, "taker_buy_base": 19950.7, "taker_buy_quote": 8915.5915 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.446, "high": 0.449, "low": 0.446, "close": 0.448, "volume": 78403.0, "close_time": 1773806399999, "quote_volume": 35111.4761, "trades": 128, "taker_buy_base": 62633.8, "taker_buy_quote": 28062.6423 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 63303.6, "close_time": 1773809999999, "quote_volume": 28235.1177, "trades": 112, "taker_buy_base": 36074.1, "taker_buy_quote": 16094.2652 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.446, "high": 0.447, "low": 0.444, "close": 0.445, "volume": 79028.5, "close_time": 1773813599999, "quote_volume": 35223.3563, "trades": 148, "taker_buy_base": 34109.8, "taker_buy_quote": 15206.9965 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 218164.9, "close_time": 1773817199999, "quote_volume": 97319.5804, "trades": 514, "taker_buy_base": 85351.5, "taker_buy_quote": 38093.4402 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.443, "volume": 147454.2, "close_time": 1773820799999, "quote_volume": 65390.7763, "trades": 386, "taker_buy_base": 94375.1, "taker_buy_quote": 41869.4554 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.444, "high": 0.444, "low": 0.442, "close": 0.443, "volume": 111185.0, "close_time": 1773824399999, "quote_volume": 49315.9261, "trades": 154, "taker_buy_base": 65043.9, "taker_buy_quote": 28865.7209 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.443, "high": 0.444, "low": 0.442, "close": 0.444, "volume": 48063.2, "close_time": 1773827999999, "quote_volume": 21297.2096, "trades": 83, "taker_buy_base": 40321.9, "taker_buy_quote": 17865.266 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.444, "high": 0.444, "low": 0.44, "close": 0.442, "volume": 153110.2, "close_time": 1773831599999, "quote_volume": 67699.1772, "trades": 228, "taker_buy_base": 114746.1, "taker_buy_quote": 50730.8677 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.441, "high": 0.442, "low": 0.434, "close": 0.435, "volume": 189764.2, "close_time": 1773835199999, "quote_volume": 82966.8968, "trades": 302, "taker_buy_base": 104506.2, "taker_buy_quote": 45674.7176 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.434, "high": 0.435, "low": 0.43, "close": 0.432, "volume": 106019.6, "close_time": 1773838799999, "quote_volume": 45849.5521, "trades": 161, "taker_buy_base": 64245.0, "taker_buy_quote": 27784.1183 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.431, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 111635.6, "close_time": 1773842399999, "quote_volume": 48153.0666, "trades": 142, "taker_buy_base": 48584.0, "taker_buy_quote": 20955.8969 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.431, "high": 0.432, "low": 0.425, "close": 0.425, "volume": 147828.0, "close_time": 1773845999999, "quote_volume": 63423.4622, "trades": 174, "taker_buy_base": 59667.2, "taker_buy_quote": 25561.743 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.425, "high": 0.426, "low": 0.422, "close": 0.425, "volume": 94771.0, "close_time": 1773849599999, "quote_volume": 40175.4609, "trades": 119, "taker_buy_base": 39961.9, "taker_buy_quote": 16948.1892 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.425, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 95852.0, "close_time": 1773853199999, "quote_volume": 40656.8459, "trades": 128, "taker_buy_base": 53350.3, "taker_buy_quote": 22645.8445 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.424, "high": 0.427, "low": 0.423, "close": 0.426, "volume": 41142.1, "close_time": 1773856799999, "quote_volume": 17466.1621, "trades": 66, "taker_buy_base": 17660.4, "taker_buy_quote": 7499.631 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.426, "high": 0.428, "low": 0.423, "close": 0.423, "volume": 46455.7, "close_time": 1773860399999, "quote_volume": 19752.1726, "trades": 101, "taker_buy_base": 26401.1, "taker_buy_quote": 11230.6915 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 29175.7, "close_time": 1773863999999, "quote_volume": 12368.1828, "trades": 37, "taker_buy_base": 12388.9, "taker_buy_quote": 5251.4313 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.425, "volume": 82959.8, "close_time": 1773867599999, "quote_volume": 35061.5133, "trades": 118, "taker_buy_base": 55701.4, "taker_buy_quote": 23543.376 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.425, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 19120.7, "close_time": 1773871199999, "quote_volume": 8140.8083, "trades": 18, "taker_buy_base": 4894.5, "taker_buy_quote": 2080.4471 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 39138.4, "close_time": 1773874799999, "quote_volume": 16612.556, "trades": 70, "taker_buy_base": 29911.1, "taker_buy_quote": 12699.9443 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 35955.4, "close_time": 1773878399999, "quote_volume": 15263.1049, "trades": 91, "taker_buy_base": 13935.1, "taker_buy_quote": 5919.0075 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.425, "high": 0.426, "low": 0.423, "close": 0.423, "volume": 35630.5, "close_time": 1773881999999, "quote_volume": 15108.2822, "trades": 65, "taker_buy_base": 15311.3, "taker_buy_quote": 6496.0449 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 29303.3, "close_time": 1773885599999, "quote_volume": 12396.5405, "trades": 35, "taker_buy_base": 23565.4, "taker_buy_quote": 9969.8412 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.424, "volume": 70734.9, "close_time": 1773889199999, "quote_volume": 29928.3461, "trades": 80, "taker_buy_base": 18278.6, "taker_buy_quote": 7736.1837 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.424, "high": 0.427, "low": 0.424, "close": 0.425, "volume": 52621.2, "close_time": 1773892799999, "quote_volume": 22407.6953, "trades": 45, "taker_buy_base": 33840.3, "taker_buy_quote": 14405.9741 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.422, "volume": 43468.1, "close_time": 1773896399999, "quote_volume": 18417.7098, "trades": 34, "taker_buy_base": 22233.5, "taker_buy_quote": 9422.129 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 52164.7, "close_time": 1773899999999, "quote_volume": 21996.2879, "trades": 44, "taker_buy_base": 16722.8, "taker_buy_quote": 7064.863 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 53180.8, "close_time": 1773903599999, "quote_volume": 22423.3656, "trades": 70, "taker_buy_base": 34890.5, "taker_buy_quote": 14718.6831 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.422, "high": 0.422, "low": 0.417, "close": 0.421, "volume": 90540.2, "close_time": 1773907199999, "quote_volume": 38023.3712, "trades": 134, "taker_buy_base": 27083.1, "taker_buy_quote": 11375.9866 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 43586.0, "close_time": 1773910799999, "quote_volume": 18273.161, "trades": 79, "taker_buy_base": 20041.8, "taker_buy_quote": 8403.9852 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 32536.3, "close_time": 1773914399999, "quote_volume": 13664.3289, "trades": 60, "taker_buy_base": 13581.4, "taker_buy_quote": 5704.7954 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.419, "volume": 21576.6, "close_time": 1773917999999, "quote_volume": 9089.727, "trades": 25, "taker_buy_base": 12471.2, "taker_buy_quote": 5259.0619 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.42, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 57294.1, "close_time": 1773921599999, "quote_volume": 24028.9147, "trades": 68, "taker_buy_base": 34864.6, "taker_buy_quote": 14629.7239 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.42, "high": 0.42, "low": 0.415, "close": 0.416, "volume": 27098.8, "close_time": 1773925199999, "quote_volume": 11329.288, "trades": 39, "taker_buy_base": 7269.7, "taker_buy_quote": 3040.2269 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.415, "high": 0.42, "low": 0.413, "close": 0.418, "volume": 99580.0, "close_time": 1773928799999, "quote_volume": 41406.384, "trades": 156, "taker_buy_base": 43222.9, "taker_buy_quote": 17960.3183 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.418, "high": 0.42, "low": 0.415, "close": 0.418, "volume": 110544.9, "close_time": 1773932399999, "quote_volume": 46136.7947, "trades": 194, "taker_buy_base": 39377.3, "taker_buy_quote": 16431.8524 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.418, "high": 0.419, "low": 0.414, "close": 0.416, "volume": 110777.7, "close_time": 1773935999999, "quote_volume": 46167.8272, "trades": 185, "taker_buy_base": 55464.2, "taker_buy_quote": 23095.3806 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 103891.3, "close_time": 1773939599999, "quote_volume": 43202.2909, "trades": 170, "taker_buy_base": 42274.9, "taker_buy_quote": 17592.6125 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.416, "high": 0.42, "low": 0.416, "close": 0.42, "volume": 153834.0, "close_time": 1773943199999, "quote_volume": 64340.7712, "trades": 278, "taker_buy_base": 60792.1, "taker_buy_quote": 25452.0702 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 148120.0, "close_time": 1773946799999, "quote_volume": 62282.7121, "trades": 244, "taker_buy_base": 60962.7, "taker_buy_quote": 25639.4936 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.422, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 171949.0, "close_time": 1773950399999, "quote_volume": 72843.9193, "trades": 273, "taker_buy_base": 90651.3, "taker_buy_quote": 38399.6068 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 72099.8, "close_time": 1773953999999, "quote_volume": 30515.2792, "trades": 104, "taker_buy_base": 43478.6, "taker_buy_quote": 18402.4981 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 17594.7, "close_time": 1773957599999, "quote_volume": 7442.619, "trades": 31, "taker_buy_base": 12919.9, "taker_buy_quote": 5465.1786 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 37582.9, "close_time": 1773961199999, "quote_volume": 15885.6812, "trades": 47, "taker_buy_base": 17206.3, "taker_buy_quote": 7273.9851 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 91494.8, "close_time": 1773964799999, "quote_volume": 38635.3741, "trades": 152, "taker_buy_base": 35736.1, "taker_buy_quote": 15081.2162 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 33739.2, "close_time": 1773968399999, "quote_volume": 14269.8983, "trades": 43, "taker_buy_base": 19121.5, "taker_buy_quote": 8087.9523 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 81811.3, "close_time": 1773971999999, "quote_volume": 34695.3982, "trades": 101, "taker_buy_base": 52265.6, "taker_buy_quote": 22163.937 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.424, "high": 0.424, "low": 0.42, "close": 0.422, "volume": 130652.8, "close_time": 1773975599999, "quote_volume": 55099.1074, "trades": 203, "taker_buy_base": 87664.9, "taker_buy_quote": 36967.8583 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 125189.8, "close_time": 1773979199999, "quote_volume": 52929.2651, "trades": 180, "taker_buy_base": 59964.1, "taker_buy_quote": 25353.3615 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 48008.5, "close_time": 1773982799999, "quote_volume": 20308.973, "trades": 52, "taker_buy_base": 15004.0, "taker_buy_quote": 6346.7085 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 18350.9, "close_time": 1773986399999, "quote_volume": 7774.4561, "trades": 41, "taker_buy_base": 6654.8, "taker_buy_quote": 2821.6352 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.421, "volume": 55132.8, "close_time": 1773989999999, "quote_volume": 23227.6641, "trades": 89, "taker_buy_base": 35276.9, "taker_buy_quote": 14861.7373 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.42, "high": 0.422, "low": 0.419, "close": 0.422, "volume": 51529.3, "close_time": 1773993599999, "quote_volume": 21631.3031, "trades": 89, "taker_buy_base": 37567.6, "taker_buy_quote": 15771.7355 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.423, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 47726.9, "close_time": 1773997199999, "quote_volume": 20239.3859, "trades": 31, "taker_buy_base": 15309.6, "taker_buy_quote": 6490.8462 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 41588.8, "close_time": 1774000799999, "quote_volume": 17543.5927, "trades": 40, "taker_buy_base": 12634.5, "taker_buy_quote": 5332.3339 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.421, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 19779.6, "close_time": 1774004399999, "quote_volume": 8328.6243, "trades": 33, "taker_buy_base": 10389.9, "taker_buy_quote": 4374.1479 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.422, "high": 0.423, "low": 0.42, "close": 0.42, "volume": 44135.8, "close_time": 1774007999999, "quote_volume": 18583.0999, "trades": 73, "taker_buy_base": 22772.4, "taker_buy_quote": 9574.6307 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 44595.5, "close_time": 1774011599999, "quote_volume": 18748.5614, "trades": 58, "taker_buy_base": 27200.4, "taker_buy_quote": 11444.3798 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.419, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 108389.7, "close_time": 1774015199999, "quote_volume": 45453.3897, "trades": 116, "taker_buy_base": 48223.1, "taker_buy_quote": 20241.4515 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 76551.9, "close_time": 1774018799999, "quote_volume": 32023.9826, "trades": 91, "taker_buy_base": 26316.1, "taker_buy_quote": 11016.8324 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 43625.5, "close_time": 1774022399999, "quote_volume": 18240.4722, "trades": 61, "taker_buy_base": 13231.1, "taker_buy_quote": 5522.3605 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.418, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 66811.4, "close_time": 1774025999999, "quote_volume": 27983.9932, "trades": 109, "taker_buy_base": 22063.6, "taker_buy_quote": 9249.9136 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.419, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 40745.9, "close_time": 1774029599999, "quote_volume": 17042.4453, "trades": 67, "taker_buy_base": 18811.1, "taker_buy_quote": 7869.8272 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.419, "high": 0.419, "low": 0.417, "close": 0.417, "volume": 21342.9, "close_time": 1774033199999, "quote_volume": 8924.934, "trades": 50, "taker_buy_base": 9387.7, "taker_buy_quote": 3920.2702 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.417, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 46264.4, "close_time": 1774036799999, "quote_volume": 19340.2843, "trades": 92, "taker_buy_base": 23400.5, "taker_buy_quote": 9778.9188 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 83302.3, "close_time": 1774040399999, "quote_volume": 34902.4078, "trades": 127, "taker_buy_base": 45685.2, "taker_buy_quote": 19141.6721 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.419, "high": 0.423, "low": 0.419, "close": 0.421, "volume": 54331.1, "close_time": 1774043999999, "quote_volume": 22859.8674, "trades": 61, "taker_buy_base": 16363.1, "taker_buy_quote": 6870.5871 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 27920.1, "close_time": 1774047599999, "quote_volume": 11807.3887, "trades": 43, "taker_buy_base": 12383.5, "taker_buy_quote": 5236.8541 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.422, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 20660.7, "close_time": 1774051199999, "quote_volume": 8703.6464, "trades": 31, "taker_buy_base": 6447.1, "taker_buy_quote": 2718.5951 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 25671.6, "close_time": 1774054799999, "quote_volume": 10851.7583, "trades": 55, "taker_buy_base": 15889.8, "taker_buy_quote": 6716.9474 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.424, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 78413.9, "close_time": 1774058399999, "quote_volume": 33212.4796, "trades": 160, "taker_buy_base": 24452.5, "taker_buy_quote": 10361.636 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.422, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 23648.3, "close_time": 1774061999999, "quote_volume": 10011.2827, "trades": 54, "taker_buy_base": 13403.3, "taker_buy_quote": 5676.7786 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 24946.8, "close_time": 1774065599999, "quote_volume": 10577.6001, "trades": 17, "taker_buy_base": 2195.9, "taker_buy_quote": 931.2185 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 32000.6, "close_time": 1774069199999, "quote_volume": 13568.2544, "trades": 28, "taker_buy_base": 18257.1, "taker_buy_quote": 7741.0104 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 33766.3, "close_time": 1774072799999, "quote_volume": 14328.7489, "trades": 52, "taker_buy_base": 10911.4, "taker_buy_quote": 4628.2773 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 10934.4, "close_time": 1774076399999, "quote_volume": 4636.379, "trades": 12, "taker_buy_base": 513.4, "taker_buy_quote": 217.875 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 24903.9, "close_time": 1774079999999, "quote_volume": 10550.6067, "trades": 41, "taker_buy_base": 13676.7, "taker_buy_quote": 5795.6336 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.424, "high": 0.424, "low": 0.424, "close": 0.424, "volume": 17552.1, "close_time": 1774083599999, "quote_volume": 7442.0904, "trades": 33, "taker_buy_base": 13041.9, "taker_buy_quote": 5529.7656 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.424, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 6674.7, "close_time": 1774087199999, "quote_volume": 2824.687, "trades": 12, "taker_buy_base": 4854.6, "taker_buy_quote": 2053.6002 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 14947.5, "close_time": 1774090799999, "quote_volume": 6317.0678, "trades": 35, "taker_buy_base": 8128.2, "taker_buy_quote": 3434.5436 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.422, "high": 0.422, "low": 0.422, "close": 0.422, "volume": 763.9, "close_time": 1774094399999, "quote_volume": 322.3658, "trades": 2, "taker_buy_base": 424.8, "taker_buy_quote": 179.2656 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.423, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 37920.4, "close_time": 1774097999999, "quote_volume": 16025.5035, "trades": 71, "taker_buy_base": 15837.2, "taker_buy_quote": 6693.0393 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.422, "volume": 9754.5, "close_time": 1774101599999, "quote_volume": 4116.4276, "trades": 14, "taker_buy_base": 3246.4, "taker_buy_quote": 1370.0094 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 50804.2, "close_time": 1774105199999, "quote_volume": 21518.5748, "trades": 83, "taker_buy_base": 30560.1, "taker_buy_quote": 12942.2128 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 59892.3, "close_time": 1774108799999, "quote_volume": 25324.8078, "trades": 97, "taker_buy_base": 29683.3, "taker_buy_quote": 12556.0359 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 33938.5, "close_time": 1774112399999, "quote_volume": 14338.7322, "trades": 57, "taker_buy_base": 13662.1, "taker_buy_quote": 5769.6786 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 17101.5, "close_time": 1774115999999, "quote_volume": 7209.0956, "trades": 23, "taker_buy_base": 14074.8, "taker_buy_quote": 5934.9181 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.422, "volume": 8868.9, "close_time": 1774119599999, "quote_volume": 3742.6019, "trades": 9, "taker_buy_base": 4892.0, "taker_buy_quote": 2064.424 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 6202.6, "close_time": 1774123199999, "quote_volume": 2611.2946, "trades": 13, "taker_buy_base": 4089.5, "taker_buy_quote": 1721.6795 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.421, "high": 0.421, "low": 0.421, "close": 0.421, "volume": 3398.0, "close_time": 1774126799999, "quote_volume": 1430.558, "trades": 5, "taker_buy_base": 3398.0, "taker_buy_quote": 1430.558 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.421, "high": 0.422, "low": 0.421, "close": 0.421, "volume": 22177.2, "close_time": 1774130399999, "quote_volume": 9339.5736, "trades": 22, "taker_buy_base": 6874.5, "taker_buy_quote": 2897.1369 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.42, "volume": 9409.4, "close_time": 1774133999999, "quote_volume": 3955.717, "trades": 16, "taker_buy_base": 3937.2, "taker_buy_quote": 1653.624 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.421, "high": 0.421, "low": 0.409, "close": 0.411, "volume": 197040.6, "close_time": 1774137599999, "quote_volume": 81633.3117, "trades": 304, "taker_buy_base": 128621.8, "taker_buy_quote": 53263.0197 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.411, "high": 0.411, "low": 0.405, "close": 0.409, "volume": 319297.2, "close_time": 1774141199999, "quote_volume": 130321.1882, "trades": 478, "taker_buy_base": 203647.6, "taker_buy_quote": 83130.9707 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.409, "high": 0.41, "low": 0.409, "close": 0.41, "volume": 61680.6, "close_time": 1774144799999, "quote_volume": 25250.1762, "trades": 56, "taker_buy_base": 27229.8, "taker_buy_quote": 11149.0758 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 61886.8, "close_time": 1774148399999, "quote_volume": 25402.4287, "trades": 85, "taker_buy_base": 8608.5, "taker_buy_quote": 3533.5799 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.411, "high": 0.414, "low": 0.41, "close": 0.412, "volume": 44301.6, "close_time": 1774151999999, "quote_volume": 18259.6388, "trades": 72, "taker_buy_base": 22423.9, "taker_buy_quote": 9237.0756 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 38368.1, "close_time": 1774155599999, "quote_volume": 15830.9291, "trades": 61, "taker_buy_base": 23536.4, "taker_buy_quote": 9711.3315 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.412, "high": 0.412, "low": 0.412, "close": 0.412, "volume": 33207.0, "close_time": 1774159199999, "quote_volume": 13681.284, "trades": 73, "taker_buy_base": 12704.6, "taker_buy_quote": 5234.2952 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.411, "high": 0.411, "low": 0.411, "close": 0.411, "volume": 2942.2, "close_time": 1774162799999, "quote_volume": 1209.2442, "trades": 8, "taker_buy_base": 2315.3, "taker_buy_quote": 951.5883 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 49846.2, "close_time": 1774166399999, "quote_volume": 20444.2846, "trades": 76, "taker_buy_base": 37338.1, "taker_buy_quote": 15314.8459 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.41, "high": 0.41, "low": 0.407, "close": 0.407, "volume": 82524.9, "close_time": 1774169999999, "quote_volume": 33691.4179, "trades": 130, "taker_buy_base": 49282.8, "taker_buy_quote": 20129.6005 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 65744.8, "close_time": 1774173599999, "quote_volume": 26763.3589, "trades": 122, "taker_buy_base": 44542.8, "taker_buy_quote": 18129.8885 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 64912.1, "close_time": 1774177199999, "quote_volume": 26366.2376, "trades": 94, "taker_buy_base": 38983.4, "taker_buy_quote": 15845.7844 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.403, "volume": 83567.4, "close_time": 1774180799999, "quote_volume": 33788.5057, "trades": 130, "taker_buy_base": 55335.3, "taker_buy_quote": 22384.7858 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 197220.5, "close_time": 1774184399999, "quote_volume": 79667.3768, "trades": 376, "taker_buy_base": 128895.3, "taker_buy_quote": 52085.8884 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.404, "high": 0.406, "low": 0.402, "close": 0.403, "volume": 106289.0, "close_time": 1774187999999, "quote_volume": 42933.7414, "trades": 175, "taker_buy_base": 68457.9, "taker_buy_quote": 27658.9475 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 39463.7, "close_time": 1774191599999, "quote_volume": 15883.7882, "trades": 53, "taker_buy_base": 19045.6, "taker_buy_quote": 7667.5413 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 19557.2, "close_time": 1774195199999, "quote_volume": 7881.5579, "trades": 38, "taker_buy_base": 7405.1, "taker_buy_quote": 2984.384 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 43403.5, "close_time": 1774198799999, "quote_volume": 17513.5732, "trades": 62, "taker_buy_base": 16561.6, "taker_buy_quote": 6686.7354 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.403, "volume": 17832.4, "close_time": 1774202399999, "quote_volume": 7195.142, "trades": 14, "taker_buy_base": 3688.2, "taker_buy_quote": 1490.0328 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.402, "volume": 40759.6, "close_time": 1774205999999, "quote_volume": 16402.9254, "trades": 38, "taker_buy_base": 17200.8, "taker_buy_quote": 6912.9564 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.4, "volume": 77864.1, "close_time": 1774209599999, "quote_volume": 31216.3336, "trades": 93, "taker_buy_base": 44292.4, "taker_buy_quote": 17764.3521 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 107134.9, "close_time": 1774213199999, "quote_volume": 42977.559, "trades": 113, "taker_buy_base": 55927.8, "taker_buy_quote": 22440.087 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.402, "high": 0.403, "low": 0.397, "close": 0.4, "volume": 158860.7, "close_time": 1774216799999, "quote_volume": 63549.4392, "trades": 155, "taker_buy_base": 85157.2, "taker_buy_quote": 34076.9613 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.401, "high": 0.403, "low": 0.399, "close": 0.403, "volume": 102608.5, "close_time": 1774220399999, "quote_volume": 41203.7861, "trades": 117, "taker_buy_base": 40510.7, "taker_buy_quote": 16246.9408 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.401, "volume": 60910.6, "close_time": 1774223999999, "quote_volume": 24516.6399, "trades": 75, "taker_buy_base": 6192.5, "taker_buy_quote": 2492.9578 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.402, "high": 0.403, "low": 0.398, "close": 0.399, "volume": 113041.4, "close_time": 1774227599999, "quote_volume": 45320.3769, "trades": 148, "taker_buy_base": 65432.7, "taker_buy_quote": 26251.5938 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 51624.2, "close_time": 1774231199999, "quote_volume": 20709.7837, "trades": 55, "taker_buy_base": 25665.7, "taker_buy_quote": 10288.681 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 41358.3, "close_time": 1774234799999, "quote_volume": 16626.7695, "trades": 54, "taker_buy_base": 13176.0, "taker_buy_quote": 5288.5317 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 32482.6, "close_time": 1774238399999, "quote_volume": 13070.6062, "trades": 55, "taker_buy_base": 17252.2, "taker_buy_quote": 6940.3338 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 28379.3, "close_time": 1774241999999, "quote_volume": 11422.2803, "trades": 56, "taker_buy_base": 11218.0, "taker_buy_quote": 4519.9411 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 67958.5, "close_time": 1774245599999, "quote_volume": 27459.3731, "trades": 96, "taker_buy_base": 33691.8, "taker_buy_quote": 13616.2402 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.406, "high": 0.406, "low": 0.4, "close": 0.4, "volume": 69017.1, "close_time": 1774249199999, "quote_volume": 27801.7856, "trades": 66, "taker_buy_base": 32288.1, "taker_buy_quote": 13012.0292 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.4, "high": 0.402, "low": 0.398, "close": 0.402, "volume": 114637.0, "close_time": 1774252799999, "quote_volume": 45932.6093, "trades": 161, "taker_buy_base": 76959.1, "taker_buy_quote": 30863.3177 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 78193.9, "close_time": 1774256399999, "quote_volume": 31410.108, "trades": 112, "taker_buy_base": 54577.8, "taker_buy_quote": 21927.3955 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 53373.0, "close_time": 1774259999999, "quote_volume": 21397.0931, "trades": 74, "taker_buy_base": 20951.6, "taker_buy_quote": 8401.0173 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 63756.4, "close_time": 1774263599999, "quote_volume": 25682.5001, "trades": 91, "taker_buy_base": 18908.9, "taker_buy_quote": 7614.9156 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.403, "high": 0.424, "low": 0.403, "close": 0.415, "volume": 983004.0, "close_time": 1774267199999, "quote_volume": 410983.5063, "trades": 1404, "taker_buy_base": 408480.5, "taker_buy_quote": 170805.5703 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.415, "high": 0.419, "low": 0.412, "close": 0.419, "volume": 177003.1, "close_time": 1774270799999, "quote_volume": 73545.1907, "trades": 192, "taker_buy_base": 77723.4, "taker_buy_quote": 32315.418 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.419, "high": 0.423, "low": 0.418, "close": 0.422, "volume": 118240.9, "close_time": 1774274399999, "quote_volume": 49683.2668, "trades": 104, "taker_buy_base": 60476.0, "taker_buy_quote": 25410.5711 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.423, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 174608.5, "close_time": 1774277999999, "quote_volume": 73689.627, "trades": 169, "taker_buy_base": 116595.0, "taker_buy_quote": 49214.1699 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.422, "high": 0.423, "low": 0.414, "close": 0.415, "volume": 165766.8, "close_time": 1774281599999, "quote_volume": 69428.924, "trades": 386, "taker_buy_base": 86808.2, "taker_buy_quote": 36363.7912 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.417, "volume": 202362.2, "close_time": 1774285199999, "quote_volume": 84234.9552, "trades": 196, "taker_buy_base": 89909.2, "taker_buy_quote": 37413.0312 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.417, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 114747.2, "close_time": 1774288799999, "quote_volume": 47906.6819, "trades": 107, "taker_buy_base": 51333.2, "taker_buy_quote": 21423.8205 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 68135.3, "close_time": 1774292399999, "quote_volume": 28519.0528, "trades": 88, "taker_buy_base": 35639.6, "taker_buy_quote": 14922.7411 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.42, "high": 0.421, "low": 0.416, "close": 0.417, "volume": 106641.9, "close_time": 1774295999999, "quote_volume": 44715.0209, "trades": 185, "taker_buy_base": 48017.1, "taker_buy_quote": 20131.1388 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.419, "volume": 44450.0, "close_time": 1774299599999, "quote_volume": 18588.8107, "trades": 60, "taker_buy_base": 21591.3, "taker_buy_quote": 9027.7628 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 32388.5, "close_time": 1774303199999, "quote_volume": 13570.0699, "trades": 43, "taker_buy_base": 10590.7, "taker_buy_quote": 4437.6509 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 67256.3, "close_time": 1774306799999, "quote_volume": 28031.0016, "trades": 77, "taker_buy_base": 46468.1, "taker_buy_quote": 19373.9976 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.417, "high": 0.418, "low": 0.416, "close": 0.418, "volume": 47896.0, "close_time": 1774310399999, "quote_volume": 19959.363, "trades": 66, "taker_buy_base": 14415.8, "taker_buy_quote": 6002.8214 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.418, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 77967.8, "close_time": 1774313999999, "quote_volume": 32494.5247, "trades": 67, "taker_buy_base": 36910.9, "taker_buy_quote": 15382.7459 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.417, "high": 0.417, "low": 0.413, "close": 0.415, "volume": 85947.1, "close_time": 1774317599999, "quote_volume": 35687.1959, "trades": 89, "taker_buy_base": 59657.0, "taker_buy_quote": 24772.0649 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 65637.3, "close_time": 1774321199999, "quote_volume": 27262.9311, "trades": 85, "taker_buy_base": 42786.4, "taker_buy_quote": 17771.7979 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 36031.2, "close_time": 1774324799999, "quote_volume": 14976.603, "trades": 56, "taker_buy_base": 10309.1, "taker_buy_quote": 4287.5302 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 15903.6, "close_time": 1774328399999, "quote_volume": 6621.7847, "trades": 31, "taker_buy_base": 4895.7, "taker_buy_quote": 2035.6981 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.414, "high": 0.415, "low": 0.414, "close": 0.415, "volume": 17124.6, "close_time": 1774331999999, "quote_volume": 7102.162, "trades": 20, "taker_buy_base": 8559.6, "taker_buy_quote": 3547.687 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 37155.1, "close_time": 1774335599999, "quote_volume": 15456.1893, "trades": 54, "taker_buy_base": 18680.9, "taker_buy_quote": 7772.7396 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.417, "high": 0.421, "low": 0.417, "close": 0.421, "volume": 63311.3, "close_time": 1774339199999, "quote_volume": 26538.2585, "trades": 96, "taker_buy_base": 37314.3, "taker_buy_quote": 15644.3247 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 68900.0, "close_time": 1774342799999, "quote_volume": 28908.7344, "trades": 99, "taker_buy_base": 14627.7, "taker_buy_quote": 6138.0846 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.418, "high": 0.42, "low": 0.417, "close": 0.42, "volume": 81644.8, "close_time": 1774346399999, "quote_volume": 34178.8782, "trades": 125, "taker_buy_base": 71552.9, "taker_buy_quote": 29961.4643 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 46219.3, "close_time": 1774349999999, "quote_volume": 19322.5151, "trades": 61, "taker_buy_base": 2814.8, "taker_buy_quote": 1177.5846 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 65712.0, "close_time": 1774353599999, "quote_volume": 27437.6072, "trades": 53, "taker_buy_base": 22582.2, "taker_buy_quote": 9436.6646 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.419, "high": 0.419, "low": 0.418, "close": 0.418, "volume": 43090.5, "close_time": 1774357199999, "quote_volume": 18011.8899, "trades": 52, "taker_buy_base": 24423.4, "taker_buy_quote": 10209.0421 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.418, "high": 0.418, "low": 0.413, "close": 0.413, "volume": 86123.8, "close_time": 1774360799999, "quote_volume": 35811.1248, "trades": 118, "taker_buy_base": 25886.3, "taker_buy_quote": 10772.7488 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.414, "high": 0.416, "low": 0.412, "close": 0.415, "volume": 206736.8, "close_time": 1774364399999, "quote_volume": 85671.0413, "trades": 250, "taker_buy_base": 111811.9, "taker_buy_quote": 46343.3836 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.415, "volume": 77717.8, "close_time": 1774367999999, "quote_volume": 32302.4767, "trades": 144, "taker_buy_base": 30164.1, "taker_buy_quote": 12539.2724 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 64015.0, "close_time": 1774371599999, "quote_volume": 26546.0895, "trades": 81, "taker_buy_base": 41635.0, "taker_buy_quote": 17263.6489 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 118908.0, "close_time": 1774375199999, "quote_volume": 49112.4379, "trades": 193, "taker_buy_base": 35496.4, "taker_buy_quote": 14662.0626 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.413, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 59056.2, "close_time": 1774378799999, "quote_volume": 24476.2399, "trades": 88, "taker_buy_base": 24283.7, "taker_buy_quote": 10068.2039 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.415, "high": 0.417, "low": 0.414, "close": 0.415, "volume": 41999.4, "close_time": 1774382399999, "quote_volume": 17439.0676, "trades": 79, "taker_buy_base": 27965.5, "taker_buy_quote": 11616.6903 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.415, "high": 0.42, "low": 0.415, "close": 0.419, "volume": 63887.3, "close_time": 1774385999999, "quote_volume": 26702.6597, "trades": 121, "taker_buy_base": 33306.6, "taker_buy_quote": 13926.3886 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.42, "volume": 29661.5, "close_time": 1774389599999, "quote_volume": 12441.8225, "trades": 37, "taker_buy_base": 7850.8, "taker_buy_quote": 3294.2557 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 82481.4, "close_time": 1774393199999, "quote_volume": 34680.0162, "trades": 109, "taker_buy_base": 42725.2, "taker_buy_quote": 17971.9568 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 64687.5, "close_time": 1774396799999, "quote_volume": 27257.0972, "trades": 55, "taker_buy_base": 35971.6, "taker_buy_quote": 15146.6881 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.422, "high": 0.424, "low": 0.42, "close": 0.422, "volume": 38598.6, "close_time": 1774400399999, "quote_volume": 16288.0367, "trades": 61, "taker_buy_base": 23188.1, "taker_buy_quote": 9786.0709 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 31540.4, "close_time": 1774403999999, "quote_volume": 13293.6016, "trades": 48, "taker_buy_base": 17541.3, "taker_buy_quote": 7391.9466 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.42, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 152798.6, "close_time": 1774407599999, "quote_volume": 64335.3144, "trades": 147, "taker_buy_base": 89068.4, "taker_buy_quote": 37510.7026 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 23664.7, "close_time": 1774411199999, "quote_volume": 9939.1818, "trades": 34, "taker_buy_base": 7665.9, "taker_buy_quote": 3216.2205 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 24573.7, "close_time": 1774414799999, "quote_volume": 10344.6, "trades": 34, "taker_buy_base": 16781.1, "taker_buy_quote": 7064.9449 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 96771.0, "close_time": 1774418399999, "quote_volume": 40875.8193, "trades": 122, "taker_buy_base": 77191.8, "taker_buy_quote": 32611.1491 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 32768.1, "close_time": 1774421999999, "quote_volume": 13802.7943, "trades": 38, "taker_buy_base": 26294.6, "taker_buy_quote": 11072.0001 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 79623.9, "close_time": 1774425599999, "quote_volume": 33563.6421, "trades": 63, "taker_buy_base": 34357.0, "taker_buy_quote": 14476.6031 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.422, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 64047.1, "close_time": 1774429199999, "quote_volume": 27085.8805, "trades": 98, "taker_buy_base": 15516.5, "taker_buy_quote": 6563.1378 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 30039.5, "close_time": 1774432799999, "quote_volume": 12706.8888, "trades": 31, "taker_buy_base": 19554.7, "taker_buy_quote": 8271.8184 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.426, "volume": 144761.8, "close_time": 1774436399999, "quote_volume": 61570.7041, "trades": 243, "taker_buy_base": 44967.8, "taker_buy_quote": 19144.0093 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.426, "high": 0.428, "low": 0.425, "close": 0.426, "volume": 46456.8, "close_time": 1774439999999, "quote_volume": 19813.5463, "trades": 71, "taker_buy_base": 26773.4, "taker_buy_quote": 11418.0452 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.427, "high": 0.427, "low": 0.423, "close": 0.426, "volume": 124796.6, "close_time": 1774443599999, "quote_volume": 53049.8496, "trades": 175, "taker_buy_base": 66790.0, "taker_buy_quote": 28405.0398 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.426, "high": 0.427, "low": 0.425, "close": 0.425, "volume": 51235.6, "close_time": 1774447199999, "quote_volume": 21824.8179, "trades": 85, "taker_buy_base": 26055.0, "taker_buy_quote": 11099.064 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 76703.1, "close_time": 1774450799999, "quote_volume": 32527.7086, "trades": 141, "taker_buy_base": 41286.1, "taker_buy_quote": 17513.9536 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.424, "high": 0.424, "low": 0.42, "close": 0.422, "volume": 63696.3, "close_time": 1774454399999, "quote_volume": 26886.2491, "trades": 96, "taker_buy_base": 26971.5, "taker_buy_quote": 11384.6897 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.423, "high": 0.427, "low": 0.422, "close": 0.424, "volume": 102647.7, "close_time": 1774457999999, "quote_volume": 43562.3433, "trades": 166, "taker_buy_base": 45627.2, "taker_buy_quote": 19376.7274 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 56118.8, "close_time": 1774461599999, "quote_volume": 23746.1704, "trades": 77, "taker_buy_base": 25413.8, "taker_buy_quote": 10750.9072 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.423, "volume": 70117.6, "close_time": 1774465199999, "quote_volume": 29675.4537, "trades": 120, "taker_buy_base": 36346.6, "taker_buy_quote": 15383.6629 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.423, "high": 0.424, "low": 0.423, "close": 0.424, "volume": 42004.4, "close_time": 1774468799999, "quote_volume": 17797.8745, "trades": 68, "taker_buy_base": 22523.9, "taker_buy_quote": 9546.3767 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 95474.5, "close_time": 1774472399999, "quote_volume": 40318.9461, "trades": 120, "taker_buy_base": 60769.7, "taker_buy_quote": 25657.876 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.422, "high": 0.423, "low": 0.422, "close": 0.423, "volume": 33821.0, "close_time": 1774475999999, "quote_volume": 14306.2673, "trades": 28, "taker_buy_base": 14680.7, "taker_buy_quote": 6209.9361 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.423, "high": 0.426, "low": 0.422, "close": 0.425, "volume": 125507.4, "close_time": 1774479599999, "quote_volume": 53227.4128, "trades": 121, "taker_buy_base": 46656.8, "taker_buy_quote": 19804.8051 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.424, "volume": 17410.1, "close_time": 1774483199999, "quote_volume": 7382.8802, "trades": 26, "taker_buy_base": 9396.9, "taker_buy_quote": 3985.2834 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.425, "high": 0.428, "low": 0.424, "close": 0.424, "volume": 319233.5, "close_time": 1774486799999, "quote_volume": 135796.6245, "trades": 286, "taker_buy_base": 122218.0, "taker_buy_quote": 52013.6585 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.425, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 40950.7, "close_time": 1774490399999, "quote_volume": 17396.4684, "trades": 70, "taker_buy_base": 28476.8, "taker_buy_quote": 12096.1279 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.424, "high": 0.424, "low": 0.42, "close": 0.421, "volume": 92840.3, "close_time": 1774493999999, "quote_volume": 39189.9718, "trades": 131, "taker_buy_base": 34390.8, "taker_buy_quote": 14516.065 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.421, "high": 0.421, "low": 0.42, "close": 0.421, "volume": 34664.2, "close_time": 1774497599999, "quote_volume": 14586.386, "trades": 47, "taker_buy_base": 14425.5, "taker_buy_quote": 6069.8066 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.42, "volume": 15096.8, "close_time": 1774501199999, "quote_volume": 6341.7669, "trades": 26, "taker_buy_base": 5949.2, "taker_buy_quote": 2498.7878 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.416, "volume": 143468.2, "close_time": 1774504799999, "quote_volume": 60096.1476, "trades": 174, "taker_buy_base": 76681.4, "taker_buy_quote": 32123.8957 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.415, "high": 0.416, "low": 0.414, "close": 0.414, "volume": 55573.4, "close_time": 1774508399999, "quote_volume": 23094.9591, "trades": 60, "taker_buy_base": 18701.4, "taker_buy_quote": 7773.1145 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.416, "high": 0.416, "low": 0.414, "close": 0.415, "volume": 52449.2, "close_time": 1774511999999, "quote_volume": 21771.4806, "trades": 49, "taker_buy_base": 16783.8, "taker_buy_quote": 6967.1593 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 47102.1, "close_time": 1774515599999, "quote_volume": 19518.2357, "trades": 79, "taker_buy_base": 27642.2, "taker_buy_quote": 11455.3098 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.414, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 162236.0, "close_time": 1774519199999, "quote_volume": 66774.1676, "trades": 179, "taker_buy_base": 109575.8, "taker_buy_quote": 45083.5779 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 133049.4, "close_time": 1774522799999, "quote_volume": 54613.4652, "trades": 148, "taker_buy_base": 88542.7, "taker_buy_quote": 36350.4696 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 52118.9, "close_time": 1774526399999, "quote_volume": 21348.35, "trades": 82, "taker_buy_base": 21190.5, "taker_buy_quote": 8676.8879 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.409, "high": 0.409, "low": 0.409, "close": 0.409, "volume": 12118.8, "close_time": 1774529999999, "quote_volume": 4956.5892, "trades": 27, "taker_buy_base": 9186.1, "taker_buy_quote": 3757.1149 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.41, "high": 0.411, "low": 0.408, "close": 0.411, "volume": 62978.5, "close_time": 1774533599999, "quote_volume": 25809.469, "trades": 146, "taker_buy_base": 25467.2, "taker_buy_quote": 10433.6674 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 40375.5, "close_time": 1774537199999, "quote_volume": 16562.0522, "trades": 59, "taker_buy_base": 12930.7, "taker_buy_quote": 5304.8247 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.409, "high": 0.409, "low": 0.406, "close": 0.408, "volume": 133533.0, "close_time": 1774540799999, "quote_volume": 54463.5075, "trades": 151, "taker_buy_base": 53734.6, "taker_buy_quote": 21916.3683 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.407, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 46797.4, "close_time": 1774544399999, "quote_volume": 19052.2679, "trades": 74, "taker_buy_base": 16573.5, "taker_buy_quote": 6751.1406 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 38422.5, "close_time": 1774547999999, "quote_volume": 15611.7638, "trades": 43, "taker_buy_base": 17795.3, "taker_buy_quote": 7232.1409 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 36566.6, "close_time": 1774551599999, "quote_volume": 14782.2626, "trades": 56, "taker_buy_base": 21466.8, "taker_buy_quote": 8678.6472 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 38285.4, "close_time": 1774555199999, "quote_volume": 15483.8562, "trades": 43, "taker_buy_base": 22358.7, "taker_buy_quote": 9044.8123 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.405, "high": 0.41, "low": 0.404, "close": 0.408, "volume": 239232.9, "close_time": 1774558799999, "quote_volume": 97416.861, "trades": 287, "taker_buy_base": 144409.3, "taker_buy_quote": 58746.5604 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.408, "volume": 81733.2, "close_time": 1774562399999, "quote_volume": 33313.4642, "trades": 98, "taker_buy_base": 21593.3, "taker_buy_quote": 8820.2706 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 7847.8, "close_time": 1774565999999, "quote_volume": 3195.4593, "trades": 11, "taker_buy_base": 2133.5, "taker_buy_quote": 869.052 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 26983.3, "close_time": 1774569599999, "quote_volume": 10962.3582, "trades": 33, "taker_buy_base": 17021.3, "taker_buy_quote": 6916.9104 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.408, "high": 0.408, "low": 0.406, "close": 0.407, "volume": 59335.7, "close_time": 1774573199999, "quote_volume": 24143.7039, "trades": 62, "taker_buy_base": 34811.5, "taker_buy_quote": 14164.628 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 24973.4, "close_time": 1774576799999, "quote_volume": 10188.3902, "trades": 33, "taker_buy_base": 10601.3, "taker_buy_quote": 4327.9264 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.408, "volume": 16383.1, "close_time": 1774580399999, "quote_volume": 6684.2536, "trades": 8, "taker_buy_base": 6105.0, "taker_buy_quote": 2490.84 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 1604.0, "close_time": 1774583999999, "quote_volume": 652.1436, "trades": 6, "taker_buy_base": 695.3, "taker_buy_quote": 282.9871 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 45921.6, "close_time": 1774587599999, "quote_volume": 18579.3658, "trades": 43, "taker_buy_base": 20499.7, "taker_buy_quote": 8299.0892 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 47677.9, "close_time": 1774591199999, "quote_volume": 19324.822, "trades": 41, "taker_buy_base": 25841.3, "taker_buy_quote": 10476.2256 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 54076.2, "close_time": 1774594799999, "quote_volume": 21953.5562, "trades": 66, "taker_buy_base": 20905.8, "taker_buy_quote": 8487.853 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 59614.6, "close_time": 1774598399999, "quote_volume": 24219.2176, "trades": 116, "taker_buy_base": 24679.1, "taker_buy_quote": 10029.6259 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.406, "high": 0.406, "low": 0.401, "close": 0.404, "volume": 43114.1, "close_time": 1774601999999, "quote_volume": 17403.3455, "trades": 56, "taker_buy_base": 22069.3, "taker_buy_quote": 8897.3763 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 79174.4, "close_time": 1774605599999, "quote_volume": 31826.9075, "trades": 86, "taker_buy_base": 46412.0, "taker_buy_quote": 18650.8237 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.402, "high": 0.402, "low": 0.394, "close": 0.395, "volume": 196167.9, "close_time": 1774609199999, "quote_volume": 78087.3479, "trades": 215, "taker_buy_base": 104094.6, "taker_buy_quote": 41433.0762 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 73803.8, "close_time": 1774612799999, "quote_volume": 29183.0291, "trades": 71, "taker_buy_base": 33151.5, "taker_buy_quote": 13123.811 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 40734.5, "close_time": 1774616399999, "quote_volume": 16090.1682, "trades": 50, "taker_buy_base": 17971.2, "taker_buy_quote": 7098.6834 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.393, "volume": 75404.5, "close_time": 1774619999999, "quote_volume": 29711.3306, "trades": 76, "taker_buy_base": 38641.4, "taker_buy_quote": 15222.7545 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.393, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 141189.7, "close_time": 1774623599999, "quote_volume": 55481.5162, "trades": 143, "taker_buy_base": 82335.4, "taker_buy_quote": 32363.7613 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 58804.4, "close_time": 1774627199999, "quote_volume": 23271.9742, "trades": 79, "taker_buy_base": 22152.5, "taker_buy_quote": 8761.5133 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 47153.9, "close_time": 1774630799999, "quote_volume": 18557.1535, "trades": 59, "taker_buy_base": 37219.5, "taker_buy_quote": 14648.4167 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.393, "high": 0.395, "low": 0.392, "close": 0.392, "volume": 132104.8, "close_time": 1774634399999, "quote_volume": 51924.6003, "trades": 125, "taker_buy_base": 89197.4, "taker_buy_quote": 35075.6689 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.392, "high": 0.392, "low": 0.392, "close": 0.392, "volume": 42679.2, "close_time": 1774637999999, "quote_volume": 16730.2464, "trades": 30, "taker_buy_base": 12258.8, "taker_buy_quote": 4805.4496 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 47583.0, "close_time": 1774641599999, "quote_volume": 18670.5358, "trades": 31, "taker_buy_base": 24582.0, "taker_buy_quote": 9645.5417 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.394, "volume": 6476.6, "close_time": 1774645199999, "quote_volume": 2547.6372, "trades": 12, "taker_buy_base": 1719.0, "taker_buy_quote": 676.6617 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 11597.4, "close_time": 1774648799999, "quote_volume": 4570.8751, "trades": 11, "taker_buy_base": 5664.7, "taker_buy_quote": 2233.3913 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 22385.7, "close_time": 1774652399999, "quote_volume": 8797.2886, "trades": 13, "taker_buy_base": 14932.9, "taker_buy_quote": 5868.6297 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 13383.0, "close_time": 1774655999999, "quote_volume": 5266.863, "trades": 18, "taker_buy_base": 11740.0, "taker_buy_quote": 4621.0871 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 21877.6, "close_time": 1774659599999, "quote_volume": 8637.6615, "trades": 22, "taker_buy_base": 11276.3, "taker_buy_quote": 4456.8857 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 21089.7, "close_time": 1774663199999, "quote_volume": 8304.122, "trades": 29, "taker_buy_base": 10409.8, "taker_buy_quote": 4099.9563 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.394, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 21528.7, "close_time": 1774666799999, "quote_volume": 8475.9358, "trades": 27, "taker_buy_base": 9477.1, "taker_buy_quote": 3731.7218 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.393, "high": 0.393, "low": 0.393, "close": 0.393, "volume": 8446.4, "close_time": 1774670399999, "quote_volume": 3319.4352, "trades": 7, "taker_buy_base": 2436.4, "taker_buy_quote": 957.5052 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 11904.1, "close_time": 1774673999999, "quote_volume": 4693.1126, "trades": 18, "taker_buy_base": 7845.2, "taker_buy_quote": 3094.9989 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 10087.6, "close_time": 1774677599999, "quote_volume": 3974.5576, "trades": 18, "taker_buy_base": 5442.2, "taker_buy_quote": 2144.27 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 61835.3, "close_time": 1774681199999, "quote_volume": 24463.5468, "trades": 80, "taker_buy_base": 16541.6, "taker_buy_quote": 6541.8364 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 50079.8, "close_time": 1774684799999, "quote_volume": 19845.7424, "trades": 81, "taker_buy_base": 13658.7, "taker_buy_quote": 5422.5039 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.398, "high": 0.398, "low": 0.396, "close": 0.396, "volume": 20794.6, "close_time": 1774688399999, "quote_volume": 8249.8167, "trades": 37, "taker_buy_base": 5345.3, "taker_buy_quote": 2119.9944 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 14902.9, "close_time": 1774691999999, "quote_volume": 5886.6455, "trades": 28, "taker_buy_base": 11798.6, "taker_buy_quote": 4660.447 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 48345.0, "close_time": 1774695599999, "quote_volume": 19108.3359, "trades": 54, "taker_buy_base": 36353.7, "taker_buy_quote": 14366.5667 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 5259.7, "close_time": 1774699199999, "quote_volume": 2077.5815, "trades": 3, "taker_buy_base": 5143.3, "taker_buy_quote": 2031.6035 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 60046.4, "close_time": 1774702799999, "quote_volume": 23725.0858, "trades": 59, "taker_buy_base": 47766.3, "taker_buy_quote": 18877.8122 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.395, "high": 0.401, "low": 0.395, "close": 0.398, "volume": 83232.6, "close_time": 1774706399999, "quote_volume": 33222.4047, "trades": 97, "taker_buy_base": 37687.6, "taker_buy_quote": 15024.8369 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 67506.5, "close_time": 1774709999999, "quote_volume": 26892.0707, "trades": 148, "taker_buy_base": 16514.3, "taker_buy_quote": 6576.7057 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 108926.9, "close_time": 1774713599999, "quote_volume": 43565.9499, "trades": 66, "taker_buy_base": 50738.0, "taker_buy_quote": 20301.5981 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 75457.6, "close_time": 1774717199999, "quote_volume": 30168.24, "trades": 124, "taker_buy_base": 20899.4, "taker_buy_quote": 8357.7857 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 22601.6, "close_time": 1774720799999, "quote_volume": 9030.733, "trades": 23, "taker_buy_base": 7532.4, "taker_buy_quote": 3011.008 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 174.8, "close_time": 1774724399999, "quote_volume": 69.9002, "trades": 3, "taker_buy_base": 155.0, "taker_buy_quote": 62.0 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 36742.5, "close_time": 1774727999999, "quote_volume": 14652.401, "trades": 48, "taker_buy_base": 12794.0, "taker_buy_quote": 5105.3121 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.399, "high": 0.399, "low": 0.399, "close": 0.399, "volume": 174.4, "close_time": 1774731599999, "quote_volume": 69.5856, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.4, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 41635.3, "close_time": 1774735199999, "quote_volume": 16599.2606, "trades": 28, "taker_buy_base": 13589.0, "taker_buy_quote": 5427.1793 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 34340.9, "close_time": 1774738799999, "quote_volume": 13637.1198, "trades": 44, "taker_buy_base": 33021.7, "taker_buy_quote": 13113.3974 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.397, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 32059.9, "close_time": 1774742399999, "quote_volume": 12667.8438, "trades": 32, "taker_buy_base": 14874.6, "taker_buy_quote": 5875.467 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 46477.6, "close_time": 1774745999999, "quote_volume": 18368.304, "trades": 59, "taker_buy_base": 36923.2, "taker_buy_quote": 14596.5566 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 48057.4, "close_time": 1774749599999, "quote_volume": 19074.2172, "trades": 74, "taker_buy_base": 26735.0, "taker_buy_quote": 10610.439 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 77324.4, "close_time": 1774753199999, "quote_volume": 30723.6088, "trades": 103, "taker_buy_base": 37721.8, "taker_buy_quote": 14987.6097 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.4, "volume": 37461.7, "close_time": 1774756799999, "quote_volume": 14968.1885, "trades": 57, "taker_buy_base": 5024.8, "taker_buy_quote": 2009.3463 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 52984.6, "close_time": 1774760399999, "quote_volume": 21164.382, "trades": 75, "taker_buy_base": 20711.3, "taker_buy_quote": 8266.6541 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 13102.8, "close_time": 1774763999999, "quote_volume": 5220.4349, "trades": 13, "taker_buy_base": 6503.2, "taker_buy_quote": 2588.6124 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 10316.7, "close_time": 1774767599999, "quote_volume": 4117.0923, "trades": 16, "taker_buy_base": 9145.1, "taker_buy_quote": 3649.6239 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 25670.5, "close_time": 1774771199999, "quote_volume": 10216.8102, "trades": 34, "taker_buy_base": 11667.4, "taker_buy_quote": 4643.6252 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 14401.6, "close_time": 1774774799999, "quote_volume": 5745.2337, "trades": 24, "taker_buy_base": 5567.1, "taker_buy_quote": 2220.6452 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 20166.9, "close_time": 1774778399999, "quote_volume": 8041.5411, "trades": 23, "taker_buy_base": 2934.8, "taker_buy_quote": 1169.5178 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 13649.2, "close_time": 1774781999999, "quote_volume": 5426.8427, "trades": 28, "taker_buy_base": 3957.6, "taker_buy_quote": 1575.1248 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 12866.1, "close_time": 1774785599999, "quote_volume": 5132.5908, "trades": 9, "taker_buy_base": 6387.3, "taker_buy_quote": 2547.5496 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 26360.3, "close_time": 1774789199999, "quote_volume": 10492.893, "trades": 36, "taker_buy_base": 17307.0, "taker_buy_quote": 6890.2632 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.399, "high": 0.4, "low": 0.396, "close": 0.396, "volume": 56913.6, "close_time": 1774792799999, "quote_volume": 22601.5403, "trades": 75, "taker_buy_base": 18890.4, "taker_buy_quote": 7502.4139 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.396, "volume": 82033.5, "close_time": 1774796399999, "quote_volume": 32553.3183, "trades": 65, "taker_buy_base": 47919.5, "taker_buy_quote": 19016.1311 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.396, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 105996.6, "close_time": 1774799999999, "quote_volume": 41903.1692, "trades": 128, "taker_buy_base": 73908.2, "taker_buy_quote": 29224.5317 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 27683.2, "close_time": 1774803599999, "quote_volume": 10935.9531, "trades": 31, "taker_buy_base": 12306.6, "taker_buy_quote": 4861.6224 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 121283.0, "close_time": 1774807199999, "quote_volume": 47840.5515, "trades": 126, "taker_buy_base": 84864.0, "taker_buy_quote": 33474.362 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 44298.0, "close_time": 1774810799999, "quote_volume": 17497.71, "trades": 38, "taker_buy_base": 15456.9, "taker_buy_quote": 6105.4755 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 24956.1, "close_time": 1774814399999, "quote_volume": 9853.5399, "trades": 20, "taker_buy_base": 15766.8, "taker_buy_quote": 6227.886 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 36896.9, "close_time": 1774817999999, "quote_volume": 14614.3427, "trades": 48, "taker_buy_base": 24019.7, "taker_buy_quote": 9517.7372 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 5972.4, "close_time": 1774821599999, "quote_volume": 2360.3527, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.394, "high": 0.395, "low": 0.386, "close": 0.392, "volume": 126166.5, "close_time": 1774825199999, "quote_volume": 49137.5709, "trades": 135, "taker_buy_base": 50076.4, "taker_buy_quote": 19517.462 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 144244.8, "close_time": 1774828799999, "quote_volume": 56652.0641, "trades": 150, "taker_buy_base": 63118.8, "taker_buy_quote": 24795.0255 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.393, "high": 0.398, "low": 0.392, "close": 0.395, "volume": 84635.2, "close_time": 1774832399999, "quote_volume": 33427.4436, "trades": 138, "taker_buy_base": 43008.8, "taker_buy_quote": 16976.9331 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.395, "high": 0.399, "low": 0.395, "close": 0.399, "volume": 139927.2, "close_time": 1774835999999, "quote_volume": 55607.098, "trades": 235, "taker_buy_base": 94015.9, "taker_buy_quote": 37404.4423 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.399, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 110463.2, "close_time": 1774839599999, "quote_volume": 44288.42, "trades": 143, "taker_buy_base": 39077.1, "taker_buy_quote": 15650.2996 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.402, "volume": 146942.7, "close_time": 1774843199999, "quote_volume": 59114.4512, "trades": 212, "taker_buy_base": 59462.1, "taker_buy_quote": 23938.9406 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 46342.4, "close_time": 1774846799999, "quote_volume": 18718.9495, "trades": 88, "taker_buy_base": 22056.9, "taker_buy_quote": 8910.8496 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 82231.9, "close_time": 1774850399999, "quote_volume": 33315.0568, "trades": 158, "taker_buy_base": 21809.0, "taker_buy_quote": 8842.5337 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 62335.1, "close_time": 1774853999999, "quote_volume": 25236.9804, "trades": 93, "taker_buy_base": 27209.3, "taker_buy_quote": 11028.1448 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.404, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 170386.2, "close_time": 1774857599999, "quote_volume": 69315.6238, "trades": 284, "taker_buy_base": 17155.1, "taker_buy_quote": 6982.9204 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.408, "high": 0.41, "low": 0.407, "close": 0.408, "volume": 112013.5, "close_time": 1774861199999, "quote_volume": 45729.6142, "trades": 209, "taker_buy_base": 45651.2, "taker_buy_quote": 18654.5628 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 45309.7, "close_time": 1774864799999, "quote_volume": 18433.458, "trades": 50, "taker_buy_base": 39003.7, "taker_buy_quote": 15875.0758 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 52185.9, "close_time": 1774868399999, "quote_volume": 21156.5473, "trades": 94, "taker_buy_base": 36853.2, "taker_buy_quote": 14946.37 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 98548.5, "close_time": 1774871999999, "quote_volume": 40189.8788, "trades": 58, "taker_buy_base": 49041.7, "taker_buy_quote": 19974.5807 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.407, "volume": 15323.7, "close_time": 1774875599999, "quote_volume": 6236.5296, "trades": 32, "taker_buy_base": 7925.5, "taker_buy_quote": 3225.6785 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.407, "high": 0.409, "low": 0.405, "close": 0.405, "volume": 80206.9, "close_time": 1774879199999, "quote_volume": 32686.9021, "trades": 107, "taker_buy_base": 56580.2, "taker_buy_quote": 23070.5273 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.405, "high": 0.406, "low": 0.402, "close": 0.404, "volume": 123890.6, "close_time": 1774882799999, "quote_volume": 50149.3535, "trades": 180, "taker_buy_base": 78667.8, "taker_buy_quote": 31861.5602 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 55473.2, "close_time": 1774886399999, "quote_volume": 22466.3722, "trades": 131, "taker_buy_base": 33071.5, "taker_buy_quote": 13394.0257 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 103032.6, "close_time": 1774889999999, "quote_volume": 41603.6135, "trades": 130, "taker_buy_base": 53676.5, "taker_buy_quote": 21695.5006 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.403, "high": 0.404, "low": 0.4, "close": 0.4, "volume": 127612.7, "close_time": 1774893599999, "quote_volume": 51284.7498, "trades": 191, "taker_buy_base": 80740.1, "taker_buy_quote": 32478.628 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 121617.6, "close_time": 1774897199999, "quote_volume": 48578.1757, "trades": 167, "taker_buy_base": 73076.4, "taker_buy_quote": 29209.8988 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 74618.5, "close_time": 1774900799999, "quote_volume": 29652.2634, "trades": 122, "taker_buy_base": 22226.3, "taker_buy_quote": 8841.5828 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 69264.8, "close_time": 1774904399999, "quote_volume": 27545.6859, "trades": 102, "taker_buy_base": 61896.3, "taker_buy_quote": 24620.3914 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.397, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 25335.0, "close_time": 1774907999999, "quote_volume": 10088.5507, "trades": 48, "taker_buy_base": 18334.8, "taker_buy_quote": 7298.2234 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 12912.1, "close_time": 1774911599999, "quote_volume": 5139.7323, "trades": 25, "taker_buy_base": 7056.7, "taker_buy_quote": 2809.6553 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 19500.0, "close_time": 1774915199999, "quote_volume": 7728.3484, "trades": 76, "taker_buy_base": 6899.8, "taker_buy_quote": 2737.5408 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.397, "high": 0.401, "low": 0.397, "close": 0.401, "volume": 109697.5, "close_time": 1774918799999, "quote_volume": 43777.6505, "trades": 135, "taker_buy_base": 20712.7, "taker_buy_quote": 8268.9148 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.402, "high": 0.407, "low": 0.402, "close": 0.405, "volume": 92408.4, "close_time": 1774922399999, "quote_volume": 37340.7435, "trades": 110, "taker_buy_base": 50126.6, "taker_buy_quote": 20253.9957 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 31843.2, "close_time": 1774925999999, "quote_volume": 12915.5693, "trades": 51, "taker_buy_base": 4287.7, "taker_buy_quote": 1739.426 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 18442.5, "close_time": 1774929599999, "quote_volume": 7457.2336, "trades": 33, "taker_buy_base": 1115.6, "taker_buy_quote": 450.9799 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 33708.7, "close_time": 1774933199999, "quote_volume": 13592.6669, "trades": 67, "taker_buy_base": 17289.9, "taker_buy_quote": 6972.5505 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 59898.1, "close_time": 1774936799999, "quote_volume": 24127.0069, "trades": 75, "taker_buy_base": 30178.3, "taker_buy_quote": 12155.0272 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 34379.0, "close_time": 1774940399999, "quote_volume": 13846.565, "trades": 51, "taker_buy_base": 26701.1, "taker_buy_quote": 10757.5103 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 24663.1, "close_time": 1774943999999, "quote_volume": 9914.4132, "trades": 63, "taker_buy_base": 14605.3, "taker_buy_quote": 5874.3211 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.399, "volume": 72043.9, "close_time": 1774947599999, "quote_volume": 28808.4716, "trades": 124, "taker_buy_base": 47280.6, "taker_buy_quote": 18907.3382 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.399, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 98181.2, "close_time": 1774951199999, "quote_volume": 38936.233, "trades": 120, "taker_buy_base": 55086.0, "taker_buy_quote": 21846.2152 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 36596.9, "close_time": 1774954799999, "quote_volume": 14527.5757, "trades": 84, "taker_buy_base": 23300.2, "taker_buy_quote": 9249.5965 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.396, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 135644.0, "close_time": 1774958399999, "quote_volume": 54008.2923, "trades": 132, "taker_buy_base": 39561.1, "taker_buy_quote": 15753.6608 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 94023.5, "close_time": 1774961999999, "quote_volume": 37661.6502, "trades": 112, "taker_buy_base": 38664.4, "taker_buy_quote": 15479.1371 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.4, "high": 0.405, "low": 0.4, "close": 0.404, "volume": 106455.0, "close_time": 1774965599999, "quote_volume": 42815.7981, "trades": 254, "taker_buy_base": 31522.3, "taker_buy_quote": 12711.8567 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.404, "high": 0.407, "low": 0.401, "close": 0.402, "volume": 130569.1, "close_time": 1774969199999, "quote_volume": 52831.0689, "trades": 286, "taker_buy_base": 36957.2, "taker_buy_quote": 14968.8036 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.403, "volume": 103982.8, "close_time": 1774972799999, "quote_volume": 41924.6701, "trades": 200, "taker_buy_base": 20565.8, "taker_buy_quote": 8297.5322 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.404, "high": 0.412, "low": 0.403, "close": 0.41, "volume": 279098.4, "close_time": 1774976399999, "quote_volume": 114269.7213, "trades": 649, "taker_buy_base": 69884.9, "taker_buy_quote": 28620.2244 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.411, "high": 0.415, "low": 0.41, "close": 0.41, "volume": 216837.4, "close_time": 1774979999999, "quote_volume": 89341.4178, "trades": 531, "taker_buy_base": 74528.4, "taker_buy_quote": 30704.0258 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 58424.3, "close_time": 1774983599999, "quote_volume": 24085.421, "trades": 133, "taker_buy_base": 17604.4, "taker_buy_quote": 7260.8134 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.413, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 53039.1, "close_time": 1774987199999, "quote_volume": 21888.2989, "trades": 111, "taker_buy_base": 14282.3, "taker_buy_quote": 5898.5899 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.414, "high": 0.415, "low": 0.413, "close": 0.415, "volume": 59042.0, "close_time": 1774990799999, "quote_volume": 24460.6086, "trades": 127, "taker_buy_base": 18652.2, "taker_buy_quote": 7723.179 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.415, "high": 0.415, "low": 0.413, "close": 0.414, "volume": 61571.1, "close_time": 1774994399999, "quote_volume": 25501.527, "trades": 146, "taker_buy_base": 36549.5, "taker_buy_quote": 15128.1532 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.414, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 14415.1, "close_time": 1774997999999, "quote_volume": 5958.4214, "trades": 34, "taker_buy_base": 6023.0, "taker_buy_quote": 2490.2299 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 8471.4, "close_time": 1775001599999, "quote_volume": 3499.9502, "trades": 14, "taker_buy_base": 7567.2, "taker_buy_quote": 3126.5156 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.413, "high": 0.416, "low": 0.412, "close": 0.415, "volume": 26224.3, "close_time": 1775005199999, "quote_volume": 10853.3086, "trades": 56, "taker_buy_base": 11942.1, "taker_buy_quote": 4938.7888 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.415, "high": 0.415, "low": 0.412, "close": 0.412, "volume": 16954.9, "close_time": 1775008799999, "quote_volume": 7024.2412, "trades": 39, "taker_buy_base": 3995.2, "taker_buy_quote": 1654.533 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 77983.4, "close_time": 1775012399999, "quote_volume": 32014.3106, "trades": 109, "taker_buy_base": 57718.4, "taker_buy_quote": 23705.1319 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 52091.2, "close_time": 1775015999999, "quote_volume": 21468.1241, "trades": 77, "taker_buy_base": 43716.9, "taker_buy_quote": 18022.3795 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.413, "volume": 20189.8, "close_time": 1775019599999, "quote_volume": 8318.6658, "trades": 33, "taker_buy_base": 6732.8, "taker_buy_quote": 2775.167 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.412, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 45347.5, "close_time": 1775023199999, "quote_volume": 18720.4281, "trades": 70, "taker_buy_base": 26504.2, "taker_buy_quote": 10932.0902 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 90690.5, "close_time": 1775026799999, "quote_volume": 37714.2281, "trades": 135, "taker_buy_base": 29530.4, "taker_buy_quote": 12300.6897 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.417, "high": 0.417, "low": 0.414, "close": 0.414, "volume": 64081.9, "close_time": 1775030399999, "quote_volume": 26649.7932, "trades": 91, "taker_buy_base": 55705.3, "taker_buy_quote": 23171.2746 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.415, "high": 0.415, "low": 0.412, "close": 0.412, "volume": 233692.3, "close_time": 1775033999999, "quote_volume": 96517.2166, "trades": 233, "taker_buy_base": 132372.1, "taker_buy_quote": 54684.711 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 133162.5, "close_time": 1775037599999, "quote_volume": 54749.9327, "trades": 159, "taker_buy_base": 70953.4, "taker_buy_quote": 29181.828 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 50791.4, "close_time": 1775041199999, "quote_volume": 20911.7238, "trades": 73, "taker_buy_base": 16003.5, "taker_buy_quote": 6584.1808 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.411, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 72504.0, "close_time": 1775044799999, "quote_volume": 29803.5277, "trades": 109, "taker_buy_base": 50183.9, "taker_buy_quote": 20635.679 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.412, "high": 0.414, "low": 0.409, "close": 0.41, "volume": 252110.2, "close_time": 1775048399999, "quote_volume": 103773.7594, "trades": 178, "taker_buy_base": 144273.5, "taker_buy_quote": 59323.1292 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.409, "high": 0.411, "low": 0.407, "close": 0.408, "volume": 205612.0, "close_time": 1775051999999, "quote_volume": 84006.1332, "trades": 175, "taker_buy_base": 121332.6, "taker_buy_quote": 49596.5384 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.409, "volume": 82245.6, "close_time": 1775055599999, "quote_volume": 33614.1329, "trades": 105, "taker_buy_base": 55250.9, "taker_buy_quote": 22585.5509 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.408, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 118796.0, "close_time": 1775059199999, "quote_volume": 48614.5852, "trades": 202, "taker_buy_base": 79930.7, "taker_buy_quote": 32706.0989 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 28644.0, "close_time": 1775062799999, "quote_volume": 11729.1828, "trades": 70, "taker_buy_base": 6298.3, "taker_buy_quote": 2579.0752 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.41, "high": 0.411, "low": 0.407, "close": 0.407, "volume": 125834.1, "close_time": 1775066399999, "quote_volume": 51513.4414, "trades": 200, "taker_buy_base": 39260.1, "taker_buy_quote": 16063.9287 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.407, "high": 0.41, "low": 0.407, "close": 0.409, "volume": 300342.3, "close_time": 1775069999999, "quote_volume": 122792.6594, "trades": 428, "taker_buy_base": 102097.7, "taker_buy_quote": 41766.5855 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.409, "high": 0.414, "low": 0.409, "close": 0.411, "volume": 234042.4, "close_time": 1775073599999, "quote_volume": 96413.0115, "trades": 410, "taker_buy_base": 132333.4, "taker_buy_quote": 54533.0815 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 76343.3, "close_time": 1775077199999, "quote_volume": 31374.387, "trades": 88, "taker_buy_base": 61256.2, "taker_buy_quote": 25172.3462 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 41749.9, "close_time": 1775080799999, "quote_volume": 17184.4007, "trades": 55, "taker_buy_base": 32708.4, "taker_buy_quote": 13461.2147 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 78034.8, "close_time": 1775084399999, "quote_volume": 32080.5455, "trades": 84, "taker_buy_base": 30188.0, "taker_buy_quote": 12422.377 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.41, "high": 0.41, "low": 0.409, "close": 0.409, "volume": 46059.9, "close_time": 1775087999999, "quote_volume": 18879.3973, "trades": 43, "taker_buy_base": 38602.3, "taker_buy_quote": 15823.9508 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.41, "high": 0.411, "low": 0.41, "close": 0.411, "volume": 42230.4, "close_time": 1775091599999, "quote_volume": 17327.4342, "trades": 36, "taker_buy_base": 32806.1, "taker_buy_quote": 13458.0922 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.411, "high": 0.411, "low": 0.404, "close": 0.405, "volume": 286461.3, "close_time": 1775095199999, "quote_volume": 116585.1143, "trades": 308, "taker_buy_base": 147613.2, "taker_buy_quote": 60136.0158 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 67905.5, "close_time": 1775098799999, "quote_volume": 27353.7626, "trades": 106, "taker_buy_base": 20138.8, "taker_buy_quote": 8105.9025 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 13846.5, "close_time": 1775102399999, "quote_volume": 5552.419, "trades": 31, "taker_buy_base": 4021.5, "taker_buy_quote": 1612.4739 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 6158.1, "close_time": 1775105999999, "quote_volume": 2462.9115, "trades": 40, "taker_buy_base": 3337.4, "taker_buy_quote": 1335.0695 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 55817.1, "close_time": 1775109599999, "quote_volume": 22328.7451, "trades": 159, "taker_buy_base": 20633.7, "taker_buy_quote": 8253.9784 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.401, "high": 0.403, "low": 0.4, "close": 0.401, "volume": 44169.5, "close_time": 1775113199999, "quote_volume": 17734.0347, "trades": 179, "taker_buy_base": 8622.7, "taker_buy_quote": 3466.303 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 9390.4, "close_time": 1775116799999, "quote_volume": 3773.8901, "trades": 141, "taker_buy_base": 4816.4, "taker_buy_quote": 1936.2128 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 70162.8, "close_time": 1775120399999, "quote_volume": 28171.6678, "trades": 193, "taker_buy_base": 34091.5, "taker_buy_quote": 13680.0626 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 291277.7, "close_time": 1775123999999, "quote_volume": 116274.3192, "trades": 308, "taker_buy_base": 144033.3, "taker_buy_quote": 57514.823 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.399, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 440376.5, "close_time": 1775127599999, "quote_volume": 175040.718, "trades": 323, "taker_buy_base": 329079.1, "taker_buy_quote": 130838.409 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 354463.7, "close_time": 1775131199999, "quote_volume": 139979.6513, "trades": 347, "taker_buy_base": 275826.1, "taker_buy_quote": 108939.9002 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 23430.5, "close_time": 1775134799999, "quote_volume": 9231.617, "trades": 39, "taker_buy_base": 13440.3, "taker_buy_quote": 5295.4782 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.393, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 49443.8, "close_time": 1775138399999, "quote_volume": 19417.135, "trades": 71, "taker_buy_base": 21776.2, "taker_buy_quote": 8562.3985 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.394, "high": 0.399, "low": 0.394, "close": 0.398, "volume": 68738.2, "close_time": 1775141999999, "quote_volume": 27259.0633, "trades": 134, "taker_buy_base": 28394.2, "taker_buy_quote": 11259.0778 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 85260.3, "close_time": 1775145599999, "quote_volume": 33809.3819, "trades": 129, "taker_buy_base": 70497.2, "taker_buy_quote": 27959.9632 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 52454.8, "close_time": 1775149199999, "quote_volume": 20852.006, "trades": 66, "taker_buy_base": 18385.8, "taker_buy_quote": 7318.346 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.397, "high": 0.399, "low": 0.395, "close": 0.395, "volume": 53594.4, "close_time": 1775152799999, "quote_volume": 21238.1594, "trades": 170, "taker_buy_base": 26526.7, "taker_buy_quote": 10504.9741 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 82241.8, "close_time": 1775156399999, "quote_volume": 32570.7891, "trades": 192, "taker_buy_base": 57803.8, "taker_buy_quote": 22898.6255 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.396, "high": 0.399, "low": 0.396, "close": 0.396, "volume": 401159.6, "close_time": 1775159999999, "quote_volume": 159518.3966, "trades": 473, "taker_buy_base": 255901.8, "taker_buy_quote": 101753.1119 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 38536.3, "close_time": 1775163599999, "quote_volume": 15281.9008, "trades": 44, "taker_buy_base": 18542.8, "taker_buy_quote": 7356.3145 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 50752.2, "close_time": 1775167199999, "quote_volume": 20092.5312, "trades": 49, "taker_buy_base": 30829.6, "taker_buy_quote": 12212.9577 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 94438.4, "close_time": 1775170799999, "quote_volume": 37380.6954, "trades": 106, "taker_buy_base": 57306.3, "taker_buy_quote": 22683.8151 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 20489.5, "close_time": 1775174399999, "quote_volume": 8093.5337, "trades": 30, "taker_buy_base": 9231.4, "taker_buy_quote": 3646.5842 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 95856.6, "close_time": 1775177999999, "quote_volume": 37878.6838, "trades": 80, "taker_buy_base": 56680.0, "taker_buy_quote": 22407.6179 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 58348.0, "close_time": 1775181599999, "quote_volume": 23033.3213, "trades": 49, "taker_buy_base": 28149.6, "taker_buy_quote": 11113.4397 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.393, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 82401.7, "close_time": 1775185199999, "quote_volume": 32493.3711, "trades": 79, "taker_buy_base": 43531.2, "taker_buy_quote": 17164.9958 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 61744.6, "close_time": 1775188799999, "quote_volume": 24424.3354, "trades": 52, "taker_buy_base": 28955.0, "taker_buy_quote": 11452.7895 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.396, "high": 0.396, "low": 0.396, "close": 0.396, "volume": 55015.7, "close_time": 1775192399999, "quote_volume": 21786.2172, "trades": 60, "taker_buy_base": 26143.7, "taker_buy_quote": 10352.9052 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 133087.9, "close_time": 1775195999999, "quote_volume": 52780.4172, "trades": 141, "taker_buy_base": 52334.5, "taker_buy_quote": 20756.2945 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 74896.5, "close_time": 1775199599999, "quote_volume": 29722.4047, "trades": 91, "taker_buy_base": 14548.4, "taker_buy_quote": 5777.2619 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 46376.7, "close_time": 1775203199999, "quote_volume": 18441.18, "trades": 34, "taker_buy_base": 20149.0, "taker_buy_quote": 8018.0611 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 233707.4, "close_time": 1775206799999, "quote_volume": 93252.2003, "trades": 289, "taker_buy_base": 73951.2, "taker_buy_quote": 29524.0106 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 110664.2, "close_time": 1775210399999, "quote_volume": 44072.6111, "trades": 131, "taker_buy_base": 71488.4, "taker_buy_quote": 28481.2296 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 72863.8, "close_time": 1775213999999, "quote_volume": 28947.8894, "trades": 80, "taker_buy_base": 45991.7, "taker_buy_quote": 18261.1216 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.398, "high": 0.401, "low": 0.397, "close": 0.4, "volume": 251339.2, "close_time": 1775217599999, "quote_volume": 100270.9203, "trades": 336, "taker_buy_base": 200869.0, "taker_buy_quote": 80150.8153 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.4, "high": 0.404, "low": 0.398, "close": 0.398, "volume": 392686.3, "close_time": 1775221199999, "quote_volume": 156865.7434, "trades": 494, "taker_buy_base": 163630.5, "taker_buy_quote": 65389.9952 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 60201.5, "close_time": 1775224799999, "quote_volume": 23942.8499, "trades": 95, "taker_buy_base": 31466.6, "taker_buy_quote": 12513.6507 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.398, "high": 0.398, "low": 0.398, "close": 0.398, "volume": 66896.5, "close_time": 1775228399999, "quote_volume": 26624.807, "trades": 65, "taker_buy_base": 48204.5, "taker_buy_quote": 19185.391 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.399, "high": 0.399, "low": 0.398, "close": 0.398, "volume": 66444.7, "close_time": 1775231999999, "quote_volume": 26459.5957, "trades": 67, "taker_buy_base": 30631.7, "taker_buy_quote": 12194.3573 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.398, "high": 0.399, "low": 0.398, "close": 0.399, "volume": 47283.5, "close_time": 1775235599999, "quote_volume": 18822.5366, "trades": 57, "taker_buy_base": 27078.2, "taker_buy_quote": 10780.8272 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 55306.4, "close_time": 1775239199999, "quote_volume": 22032.1365, "trades": 61, "taker_buy_base": 25315.9, "taker_buy_quote": 10081.3961 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 93291.6, "close_time": 1775242799999, "quote_volume": 37084.5229, "trades": 98, "taker_buy_base": 42222.6, "taker_buy_quote": 16782.3101 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 75540.3, "close_time": 1775246399999, "quote_volume": 29988.1793, "trades": 97, "taker_buy_base": 40273.7, "taker_buy_quote": 15988.6589 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 31069.5, "close_time": 1775249999999, "quote_volume": 12335.7173, "trades": 40, "taker_buy_base": 23449.7, "taker_buy_quote": 9310.6567 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 68313.3, "close_time": 1775253599999, "quote_volume": 27138.3417, "trades": 105, "taker_buy_base": 44779.4, "taker_buy_quote": 17791.0447 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 37704.6, "close_time": 1775257199999, "quote_volume": 14977.7282, "trades": 19, "taker_buy_base": 4635.2, "taker_buy_quote": 1844.8096 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 3115.0, "close_time": 1775260799999, "quote_volume": 1233.8375, "trades": 8, "taker_buy_base": 297.5, "taker_buy_quote": 118.1075 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.397, "high": 0.397, "low": 0.397, "close": 0.397, "volume": 19378.0, "close_time": 1775264399999, "quote_volume": 7693.066, "trades": 28, "taker_buy_base": 9754.4, "taker_buy_quote": 3872.4968 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 21116.5, "close_time": 1775267999999, "quote_volume": 8382.1159, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 299240.1, "close_time": 1775271599999, "quote_volume": 118351.1358, "trades": 292, "taker_buy_base": 196952.0, "taker_buy_quote": 77934.4243 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 55457.9, "close_time": 1775275199999, "quote_volume": 21895.6263, "trades": 72, "taker_buy_base": 45508.2, "taker_buy_quote": 17970.0061 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 46661.5, "close_time": 1775278799999, "quote_volume": 18431.2925, "trades": 77, "taker_buy_base": 38859.7, "taker_buy_quote": 15349.5815 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 90574.9, "close_time": 1775282399999, "quote_volume": 35756.6332, "trades": 116, "taker_buy_base": 49559.0, "taker_buy_quote": 19561.964 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.394, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 7751.6, "close_time": 1775285999999, "quote_volume": 3059.0412, "trades": 10, "taker_buy_base": 5526.4, "taker_buy_quote": 2182.3124 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 73987.6, "close_time": 1775289599999, "quote_volume": 29173.5314, "trades": 115, "taker_buy_base": 47838.9, "taker_buy_quote": 18865.4759 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 101599.9, "close_time": 1775293199999, "quote_volume": 39900.8622, "trades": 81, "taker_buy_base": 49886.1, "taker_buy_quote": 19606.0093 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.392, "high": 0.393, "low": 0.387, "close": 0.388, "volume": 882472.9, "close_time": 1775296799999, "quote_volume": 344724.88, "trades": 776, "taker_buy_base": 585171.3, "taker_buy_quote": 228514.9729 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 241761.8, "close_time": 1775300399999, "quote_volume": 93599.4424, "trades": 410, "taker_buy_base": 166761.4, "taker_buy_quote": 64599.8117 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.388, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 227724.9, "close_time": 1775303999999, "quote_volume": 88135.0427, "trades": 353, "taker_buy_base": 102719.5, "taker_buy_quote": 39761.6447 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 109081.4, "close_time": 1775307599999, "quote_volume": 42182.8672, "trades": 139, "taker_buy_base": 48153.7, "taker_buy_quote": 18621.4897 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.387, "high": 0.387, "low": 0.382, "close": 0.384, "volume": 833122.2, "close_time": 1775311199999, "quote_volume": 320144.9885, "trades": 754, "taker_buy_base": 408603.1, "taker_buy_quote": 156976.0194 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.382, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 447685.6, "close_time": 1775314799999, "quote_volume": 170377.1472, "trades": 562, "taker_buy_base": 243710.4, "taker_buy_quote": 92742.3434 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.381, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 247815.0, "close_time": 1775318399999, "quote_volume": 94443.654, "trades": 224, "taker_buy_base": 113019.3, "taker_buy_quote": 43074.3885 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 247105.8, "close_time": 1775321999999, "quote_volume": 93777.8367, "trades": 288, "taker_buy_base": 140882.4, "taker_buy_quote": 53505.0309 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.378, "high": 0.382, "low": 0.377, "close": 0.381, "volume": 252414.2, "close_time": 1775325599999, "quote_volume": 95979.3505, "trades": 317, "taker_buy_base": 93791.7, "taker_buy_quote": 35647.0215 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 185694.7, "close_time": 1775329199999, "quote_volume": 70728.952, "trades": 191, "taker_buy_base": 44779.7, "taker_buy_quote": 17068.0647 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.379, "high": 0.383, "low": 0.379, "close": 0.383, "volume": 75817.0, "close_time": 1775332799999, "quote_volume": 28929.8795, "trades": 80, "taker_buy_base": 50131.7, "taker_buy_quote": 19126.1416 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.383, "high": 0.384, "low": 0.378, "close": 0.378, "volume": 495433.0, "close_time": 1775336399999, "quote_volume": 188375.1761, "trades": 540, "taker_buy_base": 312286.5, "taker_buy_quote": 118704.39 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.378, "high": 0.38, "low": 0.376, "close": 0.379, "volume": 400185.7, "close_time": 1775339999999, "quote_volume": 151120.7482, "trades": 418, "taker_buy_base": 183888.9, "taker_buy_quote": 69454.1047 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 47085.0, "close_time": 1775343599999, "quote_volume": 17856.8498, "trades": 48, "taker_buy_base": 19762.7, "taker_buy_quote": 7497.8117 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 107912.1, "close_time": 1775347199999, "quote_volume": 40888.7599, "trades": 96, "taker_buy_base": 38303.0, "taker_buy_quote": 14510.222 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.379, "volume": 74473.4, "close_time": 1775350799999, "quote_volume": 28230.9727, "trades": 104, "taker_buy_base": 35109.1, "taker_buy_quote": 13320.8149 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 138021.8, "close_time": 1775354399999, "quote_volume": 52293.4623, "trades": 126, "taker_buy_base": 76745.6, "taker_buy_quote": 29063.9511 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.378, "high": 0.38, "low": 0.378, "close": 0.38, "volume": 24855.8, "close_time": 1775357999999, "quote_volume": 9420.3482, "trades": 20, "taker_buy_base": 14796.3, "taker_buy_quote": 5607.8134 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.38, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 92379.1, "close_time": 1775361599999, "quote_volume": 34999.4898, "trades": 121, "taker_buy_base": 23520.1, "taker_buy_quote": 8914.9493 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.378, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 48183.2, "close_time": 1775365199999, "quote_volume": 18228.7764, "trades": 32, "taker_buy_base": 32999.2, "taker_buy_quote": 12481.2416 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.379, "high": 0.379, "low": 0.378, "close": 0.379, "volume": 77256.2, "close_time": 1775368799999, "quote_volume": 29228.0304, "trades": 78, "taker_buy_base": 47174.5, "taker_buy_quote": 17849.0248 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.378, "high": 0.378, "low": 0.375, "close": 0.378, "volume": 98708.8, "close_time": 1775372399999, "quote_volume": 37218.2012, "trades": 57, "taker_buy_base": 53886.5, "taker_buy_quote": 20312.6349 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.378, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 61236.8, "close_time": 1775375999999, "quote_volume": 23127.2201, "trades": 52, "taker_buy_base": 29761.8, "taker_buy_quote": 11244.5283 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.376, "volume": 49602.5, "close_time": 1775379599999, "quote_volume": 18693.076, "trades": 52, "taker_buy_base": 34044.8, "taker_buy_quote": 12835.0108 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.377, "high": 0.378, "low": 0.377, "close": 0.377, "volume": 18362.4, "close_time": 1775383199999, "quote_volume": 6931.0093, "trades": 30, "taker_buy_base": 17226.6, "taker_buy_quote": 6502.8127 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.377, "high": 0.377, "low": 0.377, "close": 0.377, "volume": 54197.9, "close_time": 1775386799999, "quote_volume": 20432.6083, "trades": 45, "taker_buy_base": 18520.4, "taker_buy_quote": 6982.1908 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 78576.0, "close_time": 1775390399999, "quote_volume": 29622.5834, "trades": 89, "taker_buy_base": 36641.3, "taker_buy_quote": 13813.8216 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.377, "high": 0.377, "low": 0.375, "close": 0.375, "volume": 203004.6, "close_time": 1775393999999, "quote_volume": 76306.8909, "trades": 163, "taker_buy_base": 122271.9, "taker_buy_quote": 45994.7505 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.376, "high": 0.377, "low": 0.374, "close": 0.376, "volume": 133362.8, "close_time": 1775397599999, "quote_volume": 50043.146, "trades": 110, "taker_buy_base": 63437.3, "taker_buy_quote": 23816.8941 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.378, "volume": 91582.8, "close_time": 1775401199999, "quote_volume": 34526.3012, "trades": 102, "taker_buy_base": 42440.2, "taker_buy_quote": 16008.4978 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.378, "high": 0.382, "low": 0.377, "close": 0.379, "volume": 223482.3, "close_time": 1775404799999, "quote_volume": 84807.363, "trades": 201, "taker_buy_base": 94824.6, "taker_buy_quote": 35988.0668 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.379, "high": 0.38, "low": 0.379, "close": 0.379, "volume": 54633.4, "close_time": 1775408399999, "quote_volume": 20718.7926, "trades": 49, "taker_buy_base": 38409.5, "taker_buy_quote": 14568.5676 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.38, "high": 0.38, "low": 0.379, "close": 0.38, "volume": 69584.3, "close_time": 1775411999999, "quote_volume": 26422.7302, "trades": 87, "taker_buy_base": 25494.1, "taker_buy_quote": 9682.1798 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.38, "high": 0.381, "low": 0.379, "close": 0.38, "volume": 7870.5, "close_time": 1775415599999, "quote_volume": 2990.6717, "trades": 12, "taker_buy_base": 7645.4, "taker_buy_quote": 2905.342 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.38, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 118971.9, "close_time": 1775419199999, "quote_volume": 45339.2339, "trades": 108, "taker_buy_base": 38460.0, "taker_buy_quote": 14658.7227 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.381, "high": 0.381, "low": 0.38, "close": 0.381, "volume": 84430.7, "close_time": 1775422799999, "quote_volume": 32135.3024, "trades": 77, "taker_buy_base": 57626.8, "taker_buy_quote": 21930.9668 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.382, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 92480.4, "close_time": 1775426399999, "quote_volume": 35176.3621, "trades": 104, "taker_buy_base": 41735.3, "taker_buy_quote": 15872.8365 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.38, "high": 0.382, "low": 0.378, "close": 0.382, "volume": 199145.4, "close_time": 1775429999999, "quote_volume": 75561.4558, "trades": 101, "taker_buy_base": 97994.5, "taker_buy_quote": 37185.5226 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.383, "high": 0.387, "low": 0.382, "close": 0.386, "volume": 363770.2, "close_time": 1775433599999, "quote_volume": 140017.9599, "trades": 241, "taker_buy_base": 192621.0, "taker_buy_quote": 74148.7813 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 255747.3, "close_time": 1775437199999, "quote_volume": 99364.781, "trades": 187, "taker_buy_base": 121025.5, "taker_buy_quote": 47022.4852 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 247754.4, "close_time": 1775440799999, "quote_volume": 96177.9305, "trades": 192, "taker_buy_base": 111643.6, "taker_buy_quote": 43344.4432 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.389, "high": 0.393, "low": 0.388, "close": 0.393, "volume": 381205.3, "close_time": 1775444399999, "quote_volume": 149160.5115, "trades": 426, "taker_buy_base": 170740.0, "taker_buy_quote": 66870.9774 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 113726.4, "close_time": 1775447999999, "quote_volume": 44601.7693, "trades": 119, "taker_buy_base": 53239.4, "taker_buy_quote": 20882.9944 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 57414.7, "close_time": 1775451599999, "quote_volume": 22534.7224, "trades": 97, "taker_buy_base": 35252.9, "taker_buy_quote": 13838.7898 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 132987.2, "close_time": 1775455199999, "quote_volume": 52268.4, "trades": 232, "taker_buy_base": 88205.0, "taker_buy_quote": 34669.198 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 115275.5, "close_time": 1775458799999, "quote_volume": 45173.1354, "trades": 91, "taker_buy_base": 51924.9, "taker_buy_quote": 20352.0982 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 73063.2, "close_time": 1775462399999, "quote_volume": 28597.1043, "trades": 62, "taker_buy_base": 42807.3, "taker_buy_quote": 16758.6975 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 54385.7, "close_time": 1775465999999, "quote_volume": 21345.0921, "trades": 71, "taker_buy_base": 27909.2, "taker_buy_quote": 10953.0937 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.396, "volume": 142032.6, "close_time": 1775469599999, "quote_volume": 56222.9379, "trades": 152, "taker_buy_base": 62140.8, "taker_buy_quote": 24584.4779 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 144239.5, "close_time": 1775473199999, "quote_volume": 57135.8413, "trades": 107, "taker_buy_base": 78676.1, "taker_buy_quote": 31160.9921 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 30436.0, "close_time": 1775476799999, "quote_volume": 12022.22, "trades": 30, "taker_buy_base": 14827.2, "taker_buy_quote": 5856.744 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.394, "volume": 125163.1, "close_time": 1775480399999, "quote_volume": 49340.2717, "trades": 67, "taker_buy_base": 64981.8, "taker_buy_quote": 25620.4285 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 130788.8, "close_time": 1775483999999, "quote_volume": 51427.6881, "trades": 71, "taker_buy_base": 62537.6, "taker_buy_quote": 24598.7394 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 349793.6, "close_time": 1775487599999, "quote_volume": 137371.3647, "trades": 241, "taker_buy_base": 185973.2, "taker_buy_quote": 73036.943 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.394, "high": 0.394, "low": 0.394, "close": 0.394, "volume": 95359.4, "close_time": 1775491199999, "quote_volume": 37571.6036, "trades": 65, "taker_buy_base": 47255.9, "taker_buy_quote": 18618.8246 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 187652.7, "close_time": 1775494799999, "quote_volume": 73949.2446, "trades": 89, "taker_buy_base": 101897.9, "taker_buy_quote": 40167.7494 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.393, "volume": 131652.4, "close_time": 1775498399999, "quote_volume": 51586.2531, "trades": 113, "taker_buy_base": 54612.9, "taker_buy_quote": 21400.7421 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.393, "high": 0.394, "low": 0.393, "close": 0.393, "volume": 27126.5, "close_time": 1775501999999, "quote_volume": 10675.7091, "trades": 21, "taker_buy_base": 11853.8, "taker_buy_quote": 4664.2534 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 109708.4, "close_time": 1775505599999, "quote_volume": 43040.5885, "trades": 116, "taker_buy_base": 64595.9, "taker_buy_quote": 25352.3179 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.392, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 30016.9, "close_time": 1775509199999, "quote_volume": 11786.5994, "trades": 29, "taker_buy_base": 20697.2, "taker_buy_quote": 8127.0444 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 68796.2, "close_time": 1775512799999, "quote_volume": 26927.4507, "trades": 37, "taker_buy_base": 37509.8, "taker_buy_quote": 14675.8342 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 114600.5, "close_time": 1775516399999, "quote_volume": 44636.1998, "trades": 97, "taker_buy_base": 46409.1, "taker_buy_quote": 18084.8619 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.386, "high": 0.387, "low": 0.384, "close": 0.387, "volume": 263925.9, "close_time": 1775519999999, "quote_volume": 101814.3738, "trades": 203, "taker_buy_base": 115990.8, "taker_buy_quote": 44718.36 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 156709.8, "close_time": 1775523599999, "quote_volume": 60639.8071, "trades": 112, "taker_buy_base": 78791.5, "taker_buy_quote": 30487.6804 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 133391.6, "close_time": 1775527199999, "quote_volume": 51504.8205, "trades": 76, "taker_buy_base": 70238.6, "taker_buy_quote": 27117.5158 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.384, "high": 0.386, "low": 0.383, "close": 0.385, "volume": 148993.8, "close_time": 1775530799999, "quote_volume": 57357.6419, "trades": 122, "taker_buy_base": 91042.1, "taker_buy_quote": 35052.9114 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 128113.6, "close_time": 1775534399999, "quote_volume": 49354.681, "trades": 133, "taker_buy_base": 87642.9, "taker_buy_quote": 33773.4615 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 78218.5, "close_time": 1775537999999, "quote_volume": 30109.6215, "trades": 72, "taker_buy_base": 31150.6, "taker_buy_quote": 11996.102 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 59136.2, "close_time": 1775541599999, "quote_volume": 22729.6233, "trades": 44, "taker_buy_base": 26402.0, "taker_buy_quote": 10145.0282 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.384, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 131018.6, "close_time": 1775545199999, "quote_volume": 50150.9116, "trades": 160, "taker_buy_base": 87935.4, "taker_buy_quote": 33667.774 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 133359.9, "close_time": 1775548799999, "quote_volume": 50960.057, "trades": 144, "taker_buy_base": 78810.3, "taker_buy_quote": 30129.8343 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.383, "high": 0.385, "low": 0.383, "close": 0.385, "volume": 221133.6, "close_time": 1775552399999, "quote_volume": 84898.3403, "trades": 176, "taker_buy_base": 103454.9, "taker_buy_quote": 39719.0264 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 67956.1, "close_time": 1775555999999, "quote_volume": 26217.2461, "trades": 46, "taker_buy_base": 30296.5, "taker_buy_quote": 11687.9593 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.386, "high": 0.386, "low": 0.382, "close": 0.382, "volume": 236440.2, "close_time": 1775559599999, "quote_volume": 90695.6398, "trades": 165, "taker_buy_base": 117931.7, "taker_buy_quote": 45255.6424 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.381, "high": 0.381, "low": 0.381, "close": 0.381, "volume": 127182.1, "close_time": 1775563199999, "quote_volume": 48456.3801, "trades": 149, "taker_buy_base": 72185.0, "taker_buy_quote": 27502.485 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.382, "high": 0.384, "low": 0.379, "close": 0.383, "volume": 450580.4, "close_time": 1775566799999, "quote_volume": 171756.313, "trades": 363, "taker_buy_base": 211886.6, "taker_buy_quote": 80718.3016 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.383, "high": 0.384, "low": 0.381, "close": 0.382, "volume": 203133.2, "close_time": 1775570399999, "quote_volume": 77838.9055, "trades": 185, "taker_buy_base": 83594.5, "taker_buy_quote": 32042.0575 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.38, "volume": 209217.8, "close_time": 1775573999999, "quote_volume": 79632.1071, "trades": 185, "taker_buy_base": 114040.5, "taker_buy_quote": 43413.8213 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.379, "high": 0.382, "low": 0.379, "close": 0.382, "volume": 165148.5, "close_time": 1775577599999, "quote_volume": 62891.6595, "trades": 108, "taker_buy_base": 80770.2, "taker_buy_quote": 30768.0918 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.383, "volume": 183226.4, "close_time": 1775581199999, "quote_volume": 70086.4458, "trades": 128, "taker_buy_base": 82436.7, "taker_buy_quote": 31528.7268 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.383, "high": 0.386, "low": 0.382, "close": 0.385, "volume": 188523.4, "close_time": 1775584799999, "quote_volume": 72438.6592, "trades": 243, "taker_buy_base": 85143.1, "taker_buy_quote": 32718.4598 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.383, "volume": 75881.4, "close_time": 1775588399999, "quote_volume": 29136.3452, "trades": 51, "taker_buy_base": 35959.7, "taker_buy_quote": 13804.2949 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.384, "high": 0.386, "low": 0.382, "close": 0.386, "volume": 329388.5, "close_time": 1775591999999, "quote_volume": 126527.4091, "trades": 228, "taker_buy_base": 175975.9, "taker_buy_quote": 67594.933 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 152242.2, "close_time": 1775595599999, "quote_volume": 58952.4922, "trades": 104, "taker_buy_base": 69198.7, "taker_buy_quote": 26797.6048 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.388, "high": 0.394, "low": 0.388, "close": 0.392, "volume": 309731.4, "close_time": 1775599199999, "quote_volume": 121070.3255, "trades": 230, "taker_buy_base": 135399.6, "taker_buy_quote": 52888.6362 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.393, "high": 0.401, "low": 0.393, "close": 0.401, "volume": 598543.5, "close_time": 1775602799999, "quote_volume": 237186.2884, "trades": 506, "taker_buy_base": 289709.9, "taker_buy_quote": 114841.254 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.402, "high": 0.406, "low": 0.4, "close": 0.404, "volume": 571825.4, "close_time": 1775606399999, "quote_volume": 230767.9674, "trades": 407, "taker_buy_base": 243019.9, "taker_buy_quote": 98066.4002 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 260929.4, "close_time": 1775609999999, "quote_volume": 105378.8284, "trades": 209, "taker_buy_base": 140087.0, "taker_buy_quote": 56579.5261 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 41263.6, "close_time": 1775613599999, "quote_volume": 16586.5325, "trades": 40, "taker_buy_base": 22025.1, "taker_buy_quote": 8854.0902 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 148394.4, "close_time": 1775617199999, "quote_volume": 59514.3642, "trades": 177, "taker_buy_base": 81248.7, "taker_buy_quote": 32578.5111 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 79051.1, "close_time": 1775620799999, "quote_volume": 31620.422, "trades": 45, "taker_buy_base": 42635.2, "taker_buy_quote": 17054.0938 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.401, "high": 0.405, "low": 0.401, "close": 0.404, "volume": 224745.0, "close_time": 1775624399999, "quote_volume": 90457.8979, "trades": 220, "taker_buy_base": 91003.4, "taker_buy_quote": 36624.8683 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 62286.5, "close_time": 1775627999999, "quote_volume": 25162.7752, "trades": 72, "taker_buy_base": 23927.5, "taker_buy_quote": 9666.71 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 66950.4, "close_time": 1775631599999, "quote_volume": 27071.7548, "trades": 82, "taker_buy_base": 31118.4, "taker_buy_quote": 12587.4006 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 68874.7, "close_time": 1775635199999, "quote_volume": 27883.9312, "trades": 67, "taker_buy_base": 35717.1, "taker_buy_quote": 14465.4255 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.404, "volume": 57237.2, "close_time": 1775638799999, "quote_volume": 23127.8385, "trades": 82, "taker_buy_base": 34569.8, "taker_buy_quote": 13970.2089 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 33335.4, "close_time": 1775642399999, "quote_volume": 13464.9263, "trades": 38, "taker_buy_base": 1014.5, "taker_buy_quote": 410.063 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 111383.6, "close_time": 1775645999999, "quote_volume": 44902.0485, "trades": 115, "taker_buy_base": 61156.8, "taker_buy_quote": 24654.8146 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.402, "high": 0.404, "low": 0.4, "close": 0.403, "volume": 166115.3, "close_time": 1775649599999, "quote_volume": 66753.1418, "trades": 118, "taker_buy_base": 106464.1, "taker_buy_quote": 42772.6325 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.403, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 94156.9, "close_time": 1775653199999, "quote_volume": 37855.7665, "trades": 81, "taker_buy_base": 42650.7, "taker_buy_quote": 17150.2741 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.403, "high": 0.406, "low": 0.401, "close": 0.401, "volume": 406630.0, "close_time": 1775656799999, "quote_volume": 163788.4557, "trades": 307, "taker_buy_base": 199614.5, "taker_buy_quote": 80379.7137 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.396, "volume": 264706.0, "close_time": 1775660399999, "quote_volume": 105387.5221, "trades": 229, "taker_buy_base": 157501.1, "taker_buy_quote": 62723.8559 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.396, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 127262.6, "close_time": 1775663999999, "quote_volume": 50718.1465, "trades": 78, "taker_buy_base": 61669.5, "taker_buy_quote": 24583.2759 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 93555.4, "close_time": 1775667599999, "quote_volume": 37379.2643, "trades": 49, "taker_buy_base": 38198.4, "taker_buy_quote": 15265.0885 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 89168.5, "close_time": 1775671199999, "quote_volume": 35688.206, "trades": 76, "taker_buy_base": 50027.2, "taker_buy_quote": 20019.0328 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.397, "volume": 100099.1, "close_time": 1775674799999, "quote_volume": 39902.6386, "trades": 68, "taker_buy_base": 43333.2, "taker_buy_quote": 17278.4667 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.397, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 134759.3, "close_time": 1775678399999, "quote_volume": 53506.0927, "trades": 101, "taker_buy_base": 75981.7, "taker_buy_quote": 30171.3855 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 81899.8, "close_time": 1775681999999, "quote_volume": 32595.0798, "trades": 85, "taker_buy_base": 50146.3, "taker_buy_quote": 19965.6127 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 68262.2, "close_time": 1775685599999, "quote_volume": 27226.1017, "trades": 55, "taker_buy_base": 29740.5, "taker_buy_quote": 11856.5678 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 57065.6, "close_time": 1775689199999, "quote_volume": 22711.449, "trades": 78, "taker_buy_base": 22310.7, "taker_buy_quote": 8881.0411 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 165886.5, "close_time": 1775692799999, "quote_volume": 65714.2322, "trades": 133, "taker_buy_base": 97708.6, "taker_buy_quote": 38711.407 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.397, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 110196.2, "close_time": 1775696399999, "quote_volume": 43512.2357, "trades": 141, "taker_buy_base": 51312.6, "taker_buy_quote": 20261.3121 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 169821.2, "close_time": 1775699999999, "quote_volume": 66911.2292, "trades": 164, "taker_buy_base": 82720.4, "taker_buy_quote": 32578.035 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 68879.9, "close_time": 1775703599999, "quote_volume": 27207.5605, "trades": 48, "taker_buy_base": 40517.3, "taker_buy_quote": 16004.3335 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.395, "volume": 73658.2, "close_time": 1775707199999, "quote_volume": 29073.6954, "trades": 53, "taker_buy_base": 43185.9, "taker_buy_quote": 17047.557 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 20487.9, "close_time": 1775710799999, "quote_volume": 8072.2915, "trades": 28, "taker_buy_base": 9991.8, "taker_buy_quote": 3936.8281 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.397, "volume": 189131.5, "close_time": 1775714399999, "quote_volume": 74856.9113, "trades": 193, "taker_buy_base": 82865.1, "taker_buy_quote": 32786.3832 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 84450.4, "close_time": 1775717999999, "quote_volume": 33486.478, "trades": 65, "taker_buy_base": 36972.5, "taker_buy_quote": 14654.1542 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 12945.5, "close_time": 1775721599999, "quote_volume": 5139.1077, "trades": 34, "taker_buy_base": 11422.5, "taker_buy_quote": 4534.7325 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.397, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 92299.9, "close_time": 1775725199999, "quote_volume": 36601.4518, "trades": 74, "taker_buy_base": 39057.0, "taker_buy_quote": 15493.3062 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 84363.5, "close_time": 1775728799999, "quote_volume": 33433.166, "trades": 57, "taker_buy_base": 43662.7, "taker_buy_quote": 17306.0249 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 83814.7, "close_time": 1775732399999, "quote_volume": 33217.2308, "trades": 89, "taker_buy_base": 46770.5, "taker_buy_quote": 18548.8063 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 69896.2, "close_time": 1775735999999, "quote_volume": 27632.3197, "trades": 87, "taker_buy_base": 18797.3, "taker_buy_quote": 7434.5195 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.396, "volume": 66562.5, "close_time": 1775739599999, "quote_volume": 26315.2364, "trades": 47, "taker_buy_base": 33090.4, "taker_buy_quote": 13077.4894 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.396, "high": 0.396, "low": 0.392, "close": 0.393, "volume": 118048.5, "close_time": 1775743199999, "quote_volume": 46495.8267, "trades": 88, "taker_buy_base": 55478.8, "taker_buy_quote": 21844.9112 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.393, "high": 0.399, "low": 0.391, "close": 0.397, "volume": 567478.3, "close_time": 1775746799999, "quote_volume": 224250.4605, "trades": 581, "taker_buy_base": 276190.0, "taker_buy_quote": 109094.6871 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.397, "high": 0.402, "low": 0.395, "close": 0.401, "volume": 379447.5, "close_time": 1775750399999, "quote_volume": 151148.7814, "trades": 377, "taker_buy_base": 199944.3, "taker_buy_quote": 79629.8094 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.401, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 253893.0, "close_time": 1775753999999, "quote_volume": 101521.1583, "trades": 249, "taker_buy_base": 143686.9, "taker_buy_quote": 57451.2634 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.399, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 120901.5, "close_time": 1775757599999, "quote_volume": 48384.4374, "trades": 126, "taker_buy_base": 69572.3, "taker_buy_quote": 27841.3014 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 123537.9, "close_time": 1775761199999, "quote_volume": 49327.1129, "trades": 128, "taker_buy_base": 62361.5, "taker_buy_quote": 24904.7201 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 147616.3, "close_time": 1775764799999, "quote_volume": 58855.3667, "trades": 190, "taker_buy_base": 86519.2, "taker_buy_quote": 34489.8561 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 56324.6, "close_time": 1775768399999, "quote_volume": 22479.341, "trades": 77, "taker_buy_base": 31871.0, "taker_buy_quote": 12722.4878 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 73580.6, "close_time": 1775771999999, "quote_volume": 29373.4846, "trades": 88, "taker_buy_base": 25355.6, "taker_buy_quote": 10121.0901 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 124004.6, "close_time": 1775775599999, "quote_volume": 49784.6926, "trades": 132, "taker_buy_base": 48825.2, "taker_buy_quote": 19602.94 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 75297.9, "close_time": 1775779199999, "quote_volume": 29959.2456, "trades": 101, "taker_buy_base": 30711.2, "taker_buy_quote": 12214.127 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 100767.8, "close_time": 1775782799999, "quote_volume": 40077.6723, "trades": 147, "taker_buy_base": 38440.7, "taker_buy_quote": 15290.8979 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.398, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 106302.0, "close_time": 1775786399999, "quote_volume": 42368.5377, "trades": 144, "taker_buy_base": 30977.3, "taker_buy_quote": 12356.6695 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.399, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 74151.2, "close_time": 1775789999999, "quote_volume": 29634.6519, "trades": 69, "taker_buy_base": 36097.5, "taker_buy_quote": 14424.8131 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 78968.9, "close_time": 1775793599999, "quote_volume": 31508.8345, "trades": 78, "taker_buy_base": 38061.1, "taker_buy_quote": 15187.6909 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 114516.8, "close_time": 1775797199999, "quote_volume": 45691.5844, "trades": 150, "taker_buy_base": 36490.0, "taker_buy_quote": 14568.5065 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 58916.3, "close_time": 1775800799999, "quote_volume": 23522.2225, "trades": 99, "taker_buy_base": 25927.0, "taker_buy_quote": 10358.7961 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.399, "high": 0.399, "low": 0.396, "close": 0.396, "volume": 120575.7, "close_time": 1775804399999, "quote_volume": 47953.684, "trades": 129, "taker_buy_base": 87961.6, "taker_buy_quote": 34985.8954 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.396, "volume": 45141.6, "close_time": 1775807999999, "quote_volume": 17886.6008, "trades": 57, "taker_buy_base": 20874.0, "taker_buy_quote": 8275.8381 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 43711.0, "close_time": 1775811599999, "quote_volume": 17283.0753, "trades": 43, "taker_buy_base": 22420.3, "taker_buy_quote": 8867.109 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.397, "volume": 78382.2, "close_time": 1775815199999, "quote_volume": 31110.2315, "trades": 97, "taker_buy_base": 43521.8, "taker_buy_quote": 17273.4659 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.396, "high": 0.397, "low": 0.396, "close": 0.397, "volume": 99961.2, "close_time": 1775818799999, "quote_volume": 39635.5609, "trades": 139, "taker_buy_base": 65020.4, "taker_buy_quote": 25785.5349 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 88437.1, "close_time": 1775822399999, "quote_volume": 35170.9712, "trades": 87, "taker_buy_base": 46738.9, "taker_buy_quote": 18579.282 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 136607.1, "close_time": 1775825999999, "quote_volume": 54381.5226, "trades": 151, "taker_buy_base": 83984.4, "taker_buy_quote": 33441.8924 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 101743.7, "close_time": 1775829599999, "quote_volume": 40471.5616, "trades": 96, "taker_buy_base": 59210.9, "taker_buy_quote": 23546.0308 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.399, "high": 0.405, "low": 0.399, "close": 0.403, "volume": 254464.8, "close_time": 1775833199999, "quote_volume": 102452.7563, "trades": 335, "taker_buy_base": 64935.1, "taker_buy_quote": 26152.8028 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.404, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 72148.4, "close_time": 1775836799999, "quote_volume": 29002.8674, "trades": 82, "taker_buy_base": 34820.2, "taker_buy_quote": 13993.2156 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 83305.6, "close_time": 1775840399999, "quote_volume": 33480.4823, "trades": 124, "taker_buy_base": 45406.6, "taker_buy_quote": 18247.3943 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 69342.8, "close_time": 1775843999999, "quote_volume": 27879.7744, "trades": 96, "taker_buy_base": 39903.5, "taker_buy_quote": 16045.797 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 77520.9, "close_time": 1775847599999, "quote_volume": 31169.4067, "trades": 55, "taker_buy_base": 44880.8, "taker_buy_quote": 18048.0865 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.403, "high": 0.404, "low": 0.403, "close": 0.404, "volume": 37064.9, "close_time": 1775851199999, "quote_volume": 14945.4057, "trades": 24, "taker_buy_base": 30382.1, "taker_buy_quote": 12251.7806 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 47117.3, "close_time": 1775854799999, "quote_volume": 19067.9996, "trades": 104, "taker_buy_base": 20625.3, "taker_buy_quote": 8343.8696 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 47228.2, "close_time": 1775858399999, "quote_volume": 19083.7931, "trades": 92, "taker_buy_base": 23954.5, "taker_buy_quote": 9677.7454 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 19080.5, "close_time": 1775861999999, "quote_volume": 7701.8351, "trades": 21, "taker_buy_base": 3341.0, "taker_buy_quote": 1348.6469 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.403, "volume": 4339.2, "close_time": 1775865599999, "quote_volume": 1748.6531, "trades": 12, "taker_buy_base": 1079.3, "taker_buy_quote": 434.9579 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.401, "volume": 35763.3, "close_time": 1775869199999, "quote_volume": 14389.257, "trades": 33, "taker_buy_base": 20491.4, "taker_buy_quote": 8246.5897 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 87619.8, "close_time": 1775872799999, "quote_volume": 35163.3664, "trades": 98, "taker_buy_base": 65388.7, "taker_buy_quote": 26251.2265 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.402, "high": 0.403, "low": 0.402, "close": 0.402, "volume": 39774.1, "close_time": 1775876399999, "quote_volume": 15989.2139, "trades": 40, "taker_buy_base": 16179.1, "taker_buy_quote": 6504.0239 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.402, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 43560.4, "close_time": 1775879999999, "quote_volume": 17505.1592, "trades": 37, "taker_buy_base": 17848.8, "taker_buy_quote": 7175.2176 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 49481.6, "close_time": 1775883599999, "quote_volume": 19841.0466, "trades": 58, "taker_buy_base": 29672.7, "taker_buy_quote": 11898.7527 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 33840.8, "close_time": 1775887199999, "quote_volume": 13542.02, "trades": 40, "taker_buy_base": 10211.7, "taker_buy_quote": 4089.9889 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.4, "high": 0.4, "low": 0.399, "close": 0.399, "volume": 3423.3, "close_time": 1775890799999, "quote_volume": 1366.4173, "trades": 11, "taker_buy_base": 1675.3, "taker_buy_quote": 668.9653 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 768.3, "close_time": 1775894399999, "quote_volume": 307.32, "trades": 1, "taker_buy_base": 768.3, "taker_buy_quote": 307.32 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.4, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 28072.3, "close_time": 1775897999999, "quote_volume": 11254.9353, "trades": 59, "taker_buy_base": 14213.9, "taker_buy_quote": 5697.7169 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.4, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 32463.8, "close_time": 1775901599999, "quote_volume": 13037.7024, "trades": 50, "taker_buy_base": 15314.8, "taker_buy_quote": 6154.592 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.401, "volume": 29637.8, "close_time": 1775905199999, "quote_volume": 11882.611, "trades": 37, "taker_buy_base": 7596.0, "taker_buy_quote": 3045.996 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 115797.2, "close_time": 1775908799999, "quote_volume": 46268.2273, "trades": 174, "taker_buy_base": 68692.8, "taker_buy_quote": 27468.7881 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 66460.2, "close_time": 1775912399999, "quote_volume": 26553.5496, "trades": 85, "taker_buy_base": 19130.6, "taker_buy_quote": 7650.9243 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 31058.7, "close_time": 1775915999999, "quote_volume": 12397.6206, "trades": 44, "taker_buy_base": 6245.9, "taker_buy_quote": 2492.1141 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 80836.3, "close_time": 1775919599999, "quote_volume": 32325.5806, "trades": 162, "taker_buy_base": 50706.8, "taker_buy_quote": 20283.3776 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 57483.5, "close_time": 1775923199999, "quote_volume": 22947.3478, "trades": 77, "taker_buy_base": 15329.6, "taker_buy_quote": 6121.8631 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.399, "high": 0.402, "low": 0.398, "close": 0.401, "volume": 66897.3, "close_time": 1775926799999, "quote_volume": 26765.2238, "trades": 101, "taker_buy_base": 30678.9, "taker_buy_quote": 12266.1779 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 18759.2, "close_time": 1775930399999, "quote_volume": 7521.9702, "trades": 40, "taker_buy_base": 11278.7, "taker_buy_quote": 4522.7992 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.4, "high": 0.406, "low": 0.4, "close": 0.405, "volume": 36280.7, "close_time": 1775933999999, "quote_volume": 14631.7214, "trades": 71, "taker_buy_base": 15793.4, "taker_buy_quote": 6369.277 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 67493.1, "close_time": 1775937599999, "quote_volume": 27347.0334, "trades": 109, "taker_buy_base": 27063.3, "taker_buy_quote": 10962.7241 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.405, "high": 0.406, "low": 0.401, "close": 0.402, "volume": 99538.1, "close_time": 1775941199999, "quote_volume": 40103.3993, "trades": 156, "taker_buy_base": 49424.3, "taker_buy_quote": 19904.1763 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 39944.7, "close_time": 1775944799999, "quote_volume": 16059.6329, "trades": 52, "taker_buy_base": 17666.1, "taker_buy_quote": 7103.506 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.402, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 124763.8, "close_time": 1775948399999, "quote_volume": 50091.4117, "trades": 157, "taker_buy_base": 76890.0, "taker_buy_quote": 30875.4431 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 34172.2, "close_time": 1775951999999, "quote_volume": 13649.3339, "trades": 52, "taker_buy_base": 8785.5, "taker_buy_quote": 3508.9971 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.4, "volume": 42749.3, "close_time": 1775955599999, "quote_volume": 17070.5888, "trades": 54, "taker_buy_base": 15714.3, "taker_buy_quote": 6276.9176 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.4, "high": 0.4, "low": 0.39, "close": 0.392, "volume": 89559.5, "close_time": 1775959199999, "quote_volume": 35251.9759, "trades": 140, "taker_buy_base": 33239.6, "taker_buy_quote": 13059.972 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.392, "volume": 89464.4, "close_time": 1775962799999, "quote_volume": 34970.4496, "trades": 143, "taker_buy_base": 53272.9, "taker_buy_quote": 20828.3604 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 45754.9, "close_time": 1775966399999, "quote_volume": 17908.9273, "trades": 79, "taker_buy_base": 14298.6, "taker_buy_quote": 5591.8749 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 43878.8, "close_time": 1775969999999, "quote_volume": 17161.5241, "trades": 46, "taker_buy_base": 25192.1, "taker_buy_quote": 9853.5604 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.391, "high": 0.392, "low": 0.391, "close": 0.392, "volume": 16620.6, "close_time": 1775973599999, "quote_volume": 6504.2259, "trades": 14, "taker_buy_base": 6438.9, "taker_buy_quote": 2518.0193 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.392, "high": 0.392, "low": 0.391, "close": 0.391, "volume": 16302.2, "close_time": 1775977199999, "quote_volume": 6375.6318, "trades": 20, "taker_buy_base": 11456.1, "taker_buy_quote": 4480.8067 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 94926.6, "close_time": 1775980799999, "quote_volume": 37103.0227, "trades": 199, "taker_buy_base": 67173.1, "taker_buy_quote": 26264.9766 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 70148.9, "close_time": 1775984399999, "quote_volume": 27426.3615, "trades": 180, "taker_buy_base": 41916.3, "taker_buy_quote": 16391.4111 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.391, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 3498.7, "close_time": 1775987999999, "quote_volume": 1367.4607, "trades": 12, "taker_buy_base": 2967.7, "taker_buy_quote": 1160.3707 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.39, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 96752.3, "close_time": 1775991599999, "quote_volume": 37718.1154, "trades": 180, "taker_buy_base": 44131.3, "taker_buy_quote": 17220.3317 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 66774.9, "close_time": 1775995199999, "quote_volume": 26005.7147, "trades": 78, "taker_buy_base": 53831.9, "taker_buy_quote": 20966.0649 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.388, "volume": 81942.4, "close_time": 1775998799999, "quote_volume": 31846.7644, "trades": 155, "taker_buy_base": 29105.4, "taker_buy_quote": 11312.9551 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.387, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 135768.6, "close_time": 1776002399999, "quote_volume": 52612.0781, "trades": 214, "taker_buy_base": 87800.6, "taker_buy_quote": 34044.8019 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.386, "volume": 182818.9, "close_time": 1776005999999, "quote_volume": 70623.1308, "trades": 277, "taker_buy_base": 111346.3, "taker_buy_quote": 43034.909 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 34671.2, "close_time": 1776009599999, "quote_volume": 13365.2449, "trades": 58, "taker_buy_base": 19787.3, "taker_buy_quote": 7631.8824 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 68217.7, "close_time": 1776013199999, "quote_volume": 26302.4074, "trades": 111, "taker_buy_base": 42537.2, "taker_buy_quote": 16410.882 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 157601.6, "close_time": 1776016799999, "quote_volume": 61058.3682, "trades": 203, "taker_buy_base": 75041.7, "taker_buy_quote": 29096.9754 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 14192.0, "close_time": 1776020399999, "quote_volume": 5507.127, "trades": 40, "taker_buy_base": 2627.4, "taker_buy_quote": 1020.0622 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.388, "high": 0.388, "low": 0.388, "close": 0.388, "volume": 11085.4, "close_time": 1776023999999, "quote_volume": 4301.1352, "trades": 14, "taker_buy_base": 5849.1, "taker_buy_quote": 2269.4508 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.389, "volume": 23162.8, "close_time": 1776027599999, "quote_volume": 8987.8116, "trades": 40, "taker_buy_base": 13768.7, "taker_buy_quote": 5339.9748 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.389, "high": 0.389, "low": 0.388, "close": 0.388, "volume": 39020.0, "close_time": 1776031199999, "quote_volume": 15145.9047, "trades": 26, "taker_buy_base": 22506.9, "taker_buy_quote": 8732.6772 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.388, "high": 0.388, "low": 0.385, "close": 0.386, "volume": 40139.6, "close_time": 1776034799999, "quote_volume": 15508.9453, "trades": 63, "taker_buy_base": 18882.8, "taker_buy_quote": 7294.5468 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 48995.5, "close_time": 1776038399999, "quote_volume": 18854.3405, "trades": 72, "taker_buy_base": 30427.1, "taker_buy_quote": 11714.5564 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.385, "high": 0.387, "low": 0.384, "close": 0.387, "volume": 11742.4, "close_time": 1776041999999, "quote_volume": 4533.1651, "trades": 24, "taker_buy_base": 2819.3, "taker_buy_quote": 1090.8139 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.387, "volume": 29792.0, "close_time": 1776045599999, "quote_volume": 11529.3103, "trades": 31, "taker_buy_base": 12941.5, "taker_buy_quote": 5008.3605 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.386, "volume": 57608.7, "close_time": 1776049199999, "quote_volume": 22299.984, "trades": 75, "taker_buy_base": 5561.9, "taker_buy_quote": 2152.7031 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 899.1, "close_time": 1776052799999, "quote_volume": 347.9117, "trades": 5, "taker_buy_base": 859.1, "taker_buy_quote": 332.4717 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 47427.0, "close_time": 1776056399999, "quote_volume": 18326.176, "trades": 41, "taker_buy_base": 17577.8, "taker_buy_quote": 6798.2482 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 13909.5, "close_time": 1776059999999, "quote_volume": 5358.0055, "trades": 31, "taker_buy_base": 10102.2, "taker_buy_quote": 3892.195 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 69184.2, "close_time": 1776063599999, "quote_volume": 26810.2598, "trades": 129, "taker_buy_base": 25659.6, "taker_buy_quote": 9938.3468 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.385, "volume": 11384.1, "close_time": 1776067199999, "quote_volume": 4390.7487, "trades": 15, "taker_buy_base": 1630.9, "taker_buy_quote": 627.8965 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 49508.5, "close_time": 1776070799999, "quote_volume": 19106.3252, "trades": 65, "taker_buy_base": 32630.4, "taker_buy_quote": 12595.3344 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.386, "high": 0.388, "low": 0.386, "close": 0.388, "volume": 40554.5, "close_time": 1776074399999, "quote_volume": 15704.6606, "trades": 72, "taker_buy_base": 18974.4, "taker_buy_quote": 7354.4599 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 61336.8, "close_time": 1776077999999, "quote_volume": 23751.3479, "trades": 103, "taker_buy_base": 12277.8, "taker_buy_quote": 4757.7808 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.387, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 26187.3, "close_time": 1776081599999, "quote_volume": 10147.6841, "trades": 27, "taker_buy_base": 14241.8, "taker_buy_quote": 5513.1966 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 170169.7, "close_time": 1776085199999, "quote_volume": 66104.0935, "trades": 250, "taker_buy_base": 39383.1, "taker_buy_quote": 15310.8435 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.389, "high": 0.392, "low": 0.388, "close": 0.392, "volume": 106193.9, "close_time": 1776088799999, "quote_volume": 41379.8649, "trades": 194, "taker_buy_base": 63677.8, "taker_buy_quote": 24834.9114 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.393, "high": 0.396, "low": 0.391, "close": 0.396, "volume": 157709.1, "close_time": 1776092399999, "quote_volume": 62038.4716, "trades": 261, "taker_buy_base": 45901.9, "taker_buy_quote": 18082.1527 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.397, "high": 0.397, "low": 0.393, "close": 0.394, "volume": 90764.9, "close_time": 1776095999999, "quote_volume": 35850.7331, "trades": 120, "taker_buy_base": 35400.3, "taker_buy_quote": 13972.1524 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.396, "volume": 36398.7, "close_time": 1776099599999, "quote_volume": 14360.1574, "trades": 51, "taker_buy_base": 26077.0, "taker_buy_quote": 10292.8692 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.394, "volume": 33655.2, "close_time": 1776103199999, "quote_volume": 13323.1433, "trades": 55, "taker_buy_base": 29384.7, "taker_buy_quote": 11633.7814 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.394, "high": 0.395, "low": 0.393, "close": 0.395, "volume": 66331.4, "close_time": 1776106799999, "quote_volume": 26157.8156, "trades": 79, "taker_buy_base": 62688.8, "taker_buy_quote": 24722.7446 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.395, "high": 0.4, "low": 0.395, "close": 0.4, "volume": 22595.9, "close_time": 1776110399999, "quote_volume": 8950.0378, "trades": 48, "taker_buy_base": 6274.8, "taker_buy_quote": 2490.2728 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 14435.6, "close_time": 1776113999999, "quote_volume": 5751.1051, "trades": 33, "taker_buy_base": 3807.9, "taker_buy_quote": 1515.7626 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 57322.4, "close_time": 1776117599999, "quote_volume": 22865.8035, "trades": 75, "taker_buy_base": 5836.3, "taker_buy_quote": 2329.2488 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.399, "high": 0.407, "low": 0.398, "close": 0.407, "volume": 178695.0, "close_time": 1776121199999, "quote_volume": 71982.0713, "trades": 227, "taker_buy_base": 94829.4, "taker_buy_quote": 38177.9738 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.405, "high": 0.409, "low": 0.405, "close": 0.407, "volume": 89038.8, "close_time": 1776124799999, "quote_volume": 36187.123, "trades": 123, "taker_buy_base": 52957.9, "taker_buy_quote": 21556.082 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.407, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 80713.4, "close_time": 1776128399999, "quote_volume": 32803.233, "trades": 130, "taker_buy_base": 31501.7, "taker_buy_quote": 12790.7927 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.404, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 36236.4, "close_time": 1776131999999, "quote_volume": 14652.5246, "trades": 41, "taker_buy_base": 27497.4, "taker_buy_quote": 11117.1085 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.405, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 47885.5, "close_time": 1776135599999, "quote_volume": 19410.052, "trades": 88, "taker_buy_base": 39622.0, "taker_buy_quote": 16063.3345 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.405, "volume": 7607.2, "close_time": 1776139199999, "quote_volume": 3087.7046, "trades": 18, "taker_buy_base": 4278.8, "taker_buy_quote": 1737.2173 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.405, "volume": 11283.9, "close_time": 1776142799999, "quote_volume": 4570.0554, "trades": 39, "taker_buy_base": 506.8, "taker_buy_quote": 205.3299 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.403, "volume": 34332.3, "close_time": 1776146399999, "quote_volume": 13876.3081, "trades": 78, "taker_buy_base": 13513.8, "taker_buy_quote": 5463.2064 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.403, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 20046.9, "close_time": 1776149999999, "quote_volume": 8100.7505, "trades": 31, "taker_buy_base": 18034.5, "taker_buy_quote": 7287.8438 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 102400.6, "close_time": 1776153599999, "quote_volume": 41451.568, "trades": 248, "taker_buy_base": 69587.8, "taker_buy_quote": 28170.7049 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 67678.7, "close_time": 1776157199999, "quote_volume": 27391.3731, "trades": 119, "taker_buy_base": 42785.9, "taker_buy_quote": 17323.2331 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 46152.7, "close_time": 1776160799999, "quote_volume": 18690.9533, "trades": 69, "taker_buy_base": 11073.3, "taker_buy_quote": 4484.7691 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.404, "high": 0.405, "low": 0.403, "close": 0.404, "volume": 17541.2, "close_time": 1776164399999, "quote_volume": 7086.6609, "trades": 28, "taker_buy_base": 5055.2, "taker_buy_quote": 2042.3317 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 42823.2, "close_time": 1776167999999, "quote_volume": 17252.9954, "trades": 72, "taker_buy_base": 30496.3, "taker_buy_quote": 12290.7683 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.403, "high": 0.404, "low": 0.402, "close": 0.404, "volume": 20038.4, "close_time": 1776171599999, "quote_volume": 8075.2617, "trades": 31, "taker_buy_base": 16589.7, "taker_buy_quote": 6686.6538 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.404, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 67748.9, "close_time": 1776175199999, "quote_volume": 27534.7409, "trades": 149, "taker_buy_base": 24330.5, "taker_buy_quote": 9878.9321 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.408, "high": 0.41, "low": 0.406, "close": 0.407, "volume": 101694.3, "close_time": 1776178799999, "quote_volume": 41524.8504, "trades": 219, "taker_buy_base": 46758.7, "taker_buy_quote": 19106.8734 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.406, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 58188.3, "close_time": 1776182399999, "quote_volume": 23609.7729, "trades": 106, "taker_buy_base": 16027.0, "taker_buy_quote": 6507.9654 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.408, "high": 0.409, "low": 0.404, "close": 0.405, "volume": 101471.8, "close_time": 1776185999999, "quote_volume": 41226.9101, "trades": 252, "taker_buy_base": 55633.1, "taker_buy_quote": 22561.2353 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.405, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 20727.1, "close_time": 1776189599999, "quote_volume": 8387.8948, "trades": 19, "taker_buy_base": 13257.8, "taker_buy_quote": 5362.8283 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.405, "high": 0.405, "low": 0.4, "close": 0.4, "volume": 56583.1, "close_time": 1776193199999, "quote_volume": 22714.1337, "trades": 75, "taker_buy_base": 37169.4, "taker_buy_quote": 14928.1375 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 67643.2, "close_time": 1776196799999, "quote_volume": 27176.6154, "trades": 80, "taker_buy_base": 52358.1, "taker_buy_quote": 21040.3156 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 18884.9, "close_time": 1776200399999, "quote_volume": 7577.3369, "trades": 38, "taker_buy_base": 7316.7, "taker_buy_quote": 2934.758 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.402, "volume": 22453.1, "close_time": 1776203999999, "quote_volume": 9011.8958, "trades": 30, "taker_buy_base": 4258.2, "taker_buy_quote": 1708.8962 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 8743.3, "close_time": 1776207599999, "quote_volume": 3506.7272, "trades": 20, "taker_buy_base": 5402.4, "taker_buy_quote": 2166.3624 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 27199.3, "close_time": 1776211199999, "quote_volume": 10905.5035, "trades": 37, "taker_buy_base": 10355.0, "taker_buy_quote": 4152.3699 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.403, "high": 0.403, "low": 0.403, "close": 0.403, "volume": 3494.0, "close_time": 1776214799999, "quote_volume": 1408.082, "trades": 13, "taker_buy_base": 3494.0, "taker_buy_quote": 1408.082 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.403, "volume": 70348.9, "close_time": 1776218399999, "quote_volume": 28372.2338, "trades": 123, "taker_buy_base": 43437.0, "taker_buy_quote": 17531.894 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.403, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 5476.4, "close_time": 1776221999999, "quote_volume": 2203.6936, "trades": 8, "taker_buy_base": 1857.5, "taker_buy_quote": 745.2769 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 7002.3, "close_time": 1776225599999, "quote_volume": 2807.9223, "trades": 9, "taker_buy_base": 7002.3, "taker_buy_quote": 2807.9223 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.401, "high": 0.401, "low": 0.401, "close": 0.401, "volume": 13600.4, "close_time": 1776229199999, "quote_volume": 5453.7604, "trades": 26, "taker_buy_base": 8826.0, "taker_buy_quote": 3539.226 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.399, "volume": 11840.9, "close_time": 1776232799999, "quote_volume": 4742.5726, "trades": 15, "taker_buy_base": 5715.0, "taker_buy_quote": 2288.5285 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.4, "high": 0.4, "low": 0.4, "close": 0.4, "volume": 3846.9, "close_time": 1776236399999, "quote_volume": 1538.76, "trades": 6, "taker_buy_base": 2803.5, "taker_buy_quote": 1121.4 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 12544.3, "close_time": 1776239999999, "quote_volume": 5000.5876, "trades": 28, "taker_buy_base": 3700.9, "taker_buy_quote": 1473.9094 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.399, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 27192.9, "close_time": 1776243599999, "quote_volume": 10886.8604, "trades": 54, "taker_buy_base": 17336.3, "taker_buy_quote": 6940.3106 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.401, "high": 0.401, "low": 0.4, "close": 0.4, "volume": 6804.8, "close_time": 1776247199999, "quote_volume": 2722.4838, "trades": 10, "taker_buy_base": 3668.9, "taker_buy_quote": 1468.1238 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 30321.4, "close_time": 1776250799999, "quote_volume": 12154.938, "trades": 46, "taker_buy_base": 10614.9, "taker_buy_quote": 4252.3918 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.401, "high": 0.403, "low": 0.401, "close": 0.403, "volume": 36682.2, "close_time": 1776254399999, "quote_volume": 14772.4602, "trades": 35, "taker_buy_base": 16900.3, "taker_buy_quote": 6808.8092 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 56971.3, "close_time": 1776257999999, "quote_volume": 22977.6592, "trades": 162, "taker_buy_base": 33114.8, "taker_buy_quote": 13361.2393 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.404, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 70576.5, "close_time": 1776261599999, "quote_volume": 28463.4632, "trades": 91, "taker_buy_base": 26617.5, "taker_buy_quote": 10745.4491 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.403, "high": 0.407, "low": 0.403, "close": 0.407, "volume": 154319.0, "close_time": 1776265199999, "quote_volume": 62538.7041, "trades": 223, "taker_buy_base": 51285.7, "taker_buy_quote": 20788.6223 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.405, "volume": 94645.4, "close_time": 1776268799999, "quote_volume": 38328.8183, "trades": 94, "taker_buy_base": 44171.0, "taker_buy_quote": 17881.8438 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 71141.0, "close_time": 1776272399999, "quote_volume": 28903.7305, "trades": 87, "taker_buy_base": 42878.8, "taker_buy_quote": 17433.7834 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.406, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 26259.9, "close_time": 1776275999999, "quote_volume": 10667.9545, "trades": 27, "taker_buy_base": 13924.2, "taker_buy_quote": 5655.0646 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 90321.4, "close_time": 1776279599999, "quote_volume": 36847.8296, "trades": 152, "taker_buy_base": 27769.1, "taker_buy_quote": 11342.4779 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.409, "high": 0.414, "low": 0.409, "close": 0.413, "volume": 139319.6, "close_time": 1776283199999, "quote_volume": 57322.8654, "trades": 225, "taker_buy_base": 39669.5, "taker_buy_quote": 16330.7574 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.413, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 48944.7, "close_time": 1776286799999, "quote_volume": 20109.8795, "trades": 75, "taker_buy_base": 24406.5, "taker_buy_quote": 10027.4024 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.411, "high": 0.412, "low": 0.409, "close": 0.411, "volume": 26511.0, "close_time": 1776290399999, "quote_volume": 10868.1463, "trades": 32, "taker_buy_base": 19560.9, "taker_buy_quote": 8019.3618 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.413, "volume": 34221.3, "close_time": 1776293999999, "quote_volume": 14126.2723, "trades": 58, "taker_buy_base": 6964.3, "taker_buy_quote": 2877.4727 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 32942.3, "close_time": 1776297599999, "quote_volume": 13540.8729, "trades": 41, "taker_buy_base": 10022.4, "taker_buy_quote": 4119.2064 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 27786.1, "close_time": 1776301199999, "quote_volume": 11411.6043, "trades": 47, "taker_buy_base": 9901.9, "taker_buy_quote": 4063.3951 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 26163.1, "close_time": 1776304799999, "quote_volume": 10733.958, "trades": 48, "taker_buy_base": 19858.9, "taker_buy_quote": 8148.224 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.411, "volume": 29210.9, "close_time": 1776308399999, "quote_volume": 12025.512, "trades": 59, "taker_buy_base": 17657.0, "taker_buy_quote": 7272.0121 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.412, "volume": 18883.8, "close_time": 1776311999999, "quote_volume": 7780.1396, "trades": 28, "taker_buy_base": 8378.9, "taker_buy_quote": 3452.1208 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.412, "high": 0.414, "low": 0.412, "close": 0.412, "volume": 32467.0, "close_time": 1776315599999, "quote_volume": 13392.9841, "trades": 61, "taker_buy_base": 14995.4, "taker_buy_quote": 6185.7543 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.412, "volume": 39987.5, "close_time": 1776319199999, "quote_volume": 16446.8385, "trades": 74, "taker_buy_base": 27337.3, "taker_buy_quote": 11245.2247 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 14076.7, "close_time": 1776322799999, "quote_volume": 5799.303, "trades": 26, "taker_buy_base": 6111.4, "taker_buy_quote": 2518.0589 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 23870.1, "close_time": 1776326399999, "quote_volume": 9822.5014, "trades": 27, "taker_buy_base": 11375.7, "taker_buy_quote": 4681.8659 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.411, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 52922.3, "close_time": 1776329999999, "quote_volume": 21758.8969, "trades": 101, "taker_buy_base": 26974.5, "taker_buy_quote": 11094.3511 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 15272.2, "close_time": 1776333599999, "quote_volume": 6288.0577, "trades": 33, "taker_buy_base": 8410.6, "taker_buy_quote": 3465.0177 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.41, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 20952.0, "close_time": 1776337199999, "quote_volume": 8590.8549, "trades": 48, "taker_buy_base": 13726.4, "taker_buy_quote": 5628.4443 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.409, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 75502.3, "close_time": 1776340799999, "quote_volume": 30870.5631, "trades": 140, "taker_buy_base": 31961.0, "taker_buy_quote": 13073.8973 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.41, "high": 0.412, "low": 0.41, "close": 0.411, "volume": 29974.8, "close_time": 1776344399999, "quote_volume": 12318.3297, "trades": 62, "taker_buy_base": 9601.1, "taker_buy_quote": 3944.8662 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.411, "high": 0.413, "low": 0.405, "close": 0.406, "volume": 77314.1, "close_time": 1776347999999, "quote_volume": 31650.2386, "trades": 151, "taker_buy_base": 45549.4, "taker_buy_quote": 18639.2989 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.406, "volume": 121180.1, "close_time": 1776351599999, "quote_volume": 49171.8373, "trades": 220, "taker_buy_base": 65501.9, "taker_buy_quote": 26576.4038 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.406, "high": 0.412, "low": 0.406, "close": 0.412, "volume": 99515.3, "close_time": 1776355199999, "quote_volume": 40703.6554, "trades": 162, "taker_buy_base": 66171.8, "taker_buy_quote": 27077.8153 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.411, "high": 0.413, "low": 0.407, "close": 0.408, "volume": 104680.2, "close_time": 1776358799999, "quote_volume": 42919.7325, "trades": 190, "taker_buy_base": 52873.6, "taker_buy_quote": 21660.0064 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.408, "high": 0.411, "low": 0.407, "close": 0.41, "volume": 33251.2, "close_time": 1776362399999, "quote_volume": 13597.4501, "trades": 84, "taker_buy_base": 8892.8, "taker_buy_quote": 3636.6189 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.41, "high": 0.416, "low": 0.41, "close": 0.415, "volume": 107840.2, "close_time": 1776365999999, "quote_volume": 44567.0412, "trades": 248, "taker_buy_base": 41759.0, "taker_buy_quote": 17258.7897 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.415, "high": 0.418, "low": 0.414, "close": 0.418, "volume": 102260.5, "close_time": 1776369599999, "quote_volume": 42580.3047, "trades": 230, "taker_buy_base": 64729.0, "taker_buy_quote": 26979.9204 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.418, "high": 0.419, "low": 0.415, "close": 0.416, "volume": 72952.4, "close_time": 1776373199999, "quote_volume": 30409.1375, "trades": 123, "taker_buy_base": 20897.5, "taker_buy_quote": 8711.1757 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 157921.8, "close_time": 1776376799999, "quote_volume": 65711.8902, "trades": 190, "taker_buy_base": 40754.7, "taker_buy_quote": 16971.4008 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.417, "volume": 75208.0, "close_time": 1776380399999, "quote_volume": 31393.2429, "trades": 102, "taker_buy_base": 34596.6, "taker_buy_quote": 14441.8427 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.416, "high": 0.419, "low": 0.416, "close": 0.419, "volume": 18606.5, "close_time": 1776383999999, "quote_volume": 7766.3821, "trades": 35, "taker_buy_base": 13165.0, "taker_buy_quote": 5496.4514 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.419, "volume": 266818.1, "close_time": 1776387599999, "quote_volume": 111744.6374, "trades": 263, "taker_buy_base": 150778.8, "taker_buy_quote": 63184.6385 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.419, "high": 0.419, "low": 0.415, "close": 0.417, "volume": 185359.1, "close_time": 1776391199999, "quote_volume": 77258.0978, "trades": 267, "taker_buy_base": 125203.0, "taker_buy_quote": 52160.1257 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.417, "high": 0.417, "low": 0.414, "close": 0.415, "volume": 90866.5, "close_time": 1776394799999, "quote_volume": 37705.8986, "trades": 102, "taker_buy_base": 56049.9, "taker_buy_quote": 23266.3297 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.415, "high": 0.415, "low": 0.415, "close": 0.415, "volume": 23576.9, "close_time": 1776398399999, "quote_volume": 9784.4135, "trades": 29, "taker_buy_base": 7556.4, "taker_buy_quote": 3135.906 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 91223.6, "close_time": 1776401999999, "quote_volume": 37889.2961, "trades": 103, "taker_buy_base": 62329.5, "taker_buy_quote": 25889.5544 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 111382.3, "close_time": 1776405599999, "quote_volume": 46082.7835, "trades": 130, "taker_buy_base": 76965.8, "taker_buy_quote": 31852.4885 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.414, "high": 0.416, "low": 0.414, "close": 0.416, "volume": 31792.3, "close_time": 1776409199999, "quote_volume": 13193.7984, "trades": 45, "taker_buy_base": 9413.7, "taker_buy_quote": 3901.7137 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.417, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 265856.9, "close_time": 1776412799999, "quote_volume": 111084.2639, "trades": 470, "taker_buy_base": 51825.1, "taker_buy_quote": 21652.5673 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.42, "high": 0.422, "low": 0.418, "close": 0.422, "volume": 91766.6, "close_time": 1776416399999, "quote_volume": 38513.6527, "trades": 151, "taker_buy_base": 49125.4, "taker_buy_quote": 20625.4083 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.422, "high": 0.424, "low": 0.419, "close": 0.422, "volume": 123207.7, "close_time": 1776419999999, "quote_volume": 51855.775, "trades": 190, "taker_buy_base": 69951.7, "taker_buy_quote": 29428.817 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.422, "high": 0.423, "low": 0.418, "close": 0.419, "volume": 43420.3, "close_time": 1776423599999, "quote_volume": 18206.6832, "trades": 66, "taker_buy_base": 20794.3, "taker_buy_quote": 8717.125 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.42, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 74062.2, "close_time": 1776427199999, "quote_volume": 31205.81, "trades": 129, "taker_buy_base": 26110.8, "taker_buy_quote": 11008.6504 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.422, "high": 0.426, "low": 0.421, "close": 0.426, "volume": 120292.4, "close_time": 1776430799999, "quote_volume": 50840.5665, "trades": 229, "taker_buy_base": 54679.5, "taker_buy_quote": 23121.6841 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.426, "high": 0.435, "low": 0.425, "close": 0.435, "volume": 304380.0, "close_time": 1776434399999, "quote_volume": 131108.691, "trades": 548, "taker_buy_base": 99632.0, "taker_buy_quote": 42946.0115 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.436, "high": 0.439, "low": 0.434, "close": 0.438, "volume": 227386.6, "close_time": 1776437999999, "quote_volume": 99193.876, "trades": 379, "taker_buy_base": 123964.0, "taker_buy_quote": 54124.7675 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.438, "high": 0.439, "low": 0.434, "close": 0.436, "volume": 183181.1, "close_time": 1776441599999, "quote_volume": 79835.9311, "trades": 213, "taker_buy_base": 96481.1, "taker_buy_quote": 42078.8605 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.437, "high": 0.439, "low": 0.435, "close": 0.438, "volume": 100477.9, "close_time": 1776445199999, "quote_volume": 43955.8607, "trades": 175, "taker_buy_base": 72768.8, "taker_buy_quote": 31822.836 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.437, "high": 0.437, "low": 0.433, "close": 0.435, "volume": 86812.6, "close_time": 1776448799999, "quote_volume": 37782.011, "trades": 186, "taker_buy_base": 44115.9, "taker_buy_quote": 19197.5408 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.434, "high": 0.44, "low": 0.433, "close": 0.438, "volume": 265775.9, "close_time": 1776452399999, "quote_volume": 116267.6817, "trades": 433, "taker_buy_base": 136827.7, "taker_buy_quote": 59847.9511 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.438, "high": 0.44, "low": 0.436, "close": 0.437, "volume": 269997.5, "close_time": 1776455999999, "quote_volume": 118263.5241, "trades": 445, "taker_buy_base": 65322.3, "taker_buy_quote": 28645.7769 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.437, "high": 0.439, "low": 0.434, "close": 0.435, "volume": 128093.3, "close_time": 1776459599999, "quote_volume": 55934.5449, "trades": 203, "taker_buy_base": 65020.3, "taker_buy_quote": 28386.7843 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.435, "high": 0.435, "low": 0.432, "close": 0.434, "volume": 112706.8, "close_time": 1776463199999, "quote_volume": 48924.0526, "trades": 131, "taker_buy_base": 68797.2, "taker_buy_quote": 29862.5918 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.433, "high": 0.435, "low": 0.433, "close": 0.434, "volume": 30529.2, "close_time": 1776466799999, "quote_volume": 13241.7283, "trades": 56, "taker_buy_base": 15246.5, "taker_buy_quote": 6609.0365 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.434, "high": 0.434, "low": 0.43, "close": 0.432, "volume": 56200.6, "close_time": 1776470399999, "quote_volume": 24255.4317, "trades": 80, "taker_buy_base": 48743.7, "taker_buy_quote": 21041.5825 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.432, "high": 0.433, "low": 0.431, "close": 0.432, "volume": 65791.6, "close_time": 1776473999999, "quote_volume": 28427.1602, "trades": 113, "taker_buy_base": 36260.3, "taker_buy_quote": 15670.3547 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.433, "high": 0.433, "low": 0.43, "close": 0.43, "volume": 134793.2, "close_time": 1776477599999, "quote_volume": 58085.0216, "trades": 203, "taker_buy_base": 50009.2, "taker_buy_quote": 21546.6269 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.43, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 15298.3, "close_time": 1776481199999, "quote_volume": 6587.9983, "trades": 25, "taker_buy_base": 10119.2, "taker_buy_quote": 4356.5759 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.431, "high": 0.431, "low": 0.429, "close": 0.43, "volume": 47469.1, "close_time": 1776484799999, "quote_volume": 20417.7841, "trades": 52, "taker_buy_base": 25708.1, "taker_buy_quote": 11062.6804 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.429, "high": 0.43, "low": 0.429, "close": 0.43, "volume": 20522.4, "close_time": 1776488399999, "quote_volume": 8818.7279, "trades": 36, "taker_buy_base": 9087.2, "taker_buy_quote": 3906.01 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.43, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 15125.7, "close_time": 1776491999999, "quote_volume": 6512.2373, "trades": 26, "taker_buy_base": 8292.1, "taker_buy_quote": 3569.506 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.431, "high": 0.431, "low": 0.43, "close": 0.431, "volume": 14682.4, "close_time": 1776495599999, "quote_volume": 6317.5367, "trades": 27, "taker_buy_base": 7691.9, "taker_buy_quote": 3311.6217 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.431, "volume": 92520.7, "close_time": 1776499199999, "quote_volume": 39902.1007, "trades": 154, "taker_buy_base": 22992.8, "taker_buy_quote": 9927.2806 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.432, "high": 0.432, "low": 0.426, "close": 0.428, "volume": 212000.7, "close_time": 1776502799999, "quote_volume": 90852.2417, "trades": 343, "taker_buy_base": 142466.6, "taker_buy_quote": 61063.5281 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.428, "high": 0.428, "low": 0.426, "close": 0.427, "volume": 59888.6, "close_time": 1776506399999, "quote_volume": 25576.3183, "trades": 92, "taker_buy_base": 32720.9, "taker_buy_quote": 13971.8568 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 99758.4, "close_time": 1776509999999, "quote_volume": 42372.3213, "trades": 168, "taker_buy_base": 55527.7, "taker_buy_quote": 23586.6885 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 45631.2, "close_time": 1776513599999, "quote_volume": 19300.1168, "trades": 103, "taker_buy_base": 25324.5, "taker_buy_quote": 10706.5738 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.426, "volume": 40177.9, "close_time": 1776517199999, "quote_volume": 17057.4851, "trades": 67, "taker_buy_base": 7553.2, "taker_buy_quote": 3203.3292 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.425, "volume": 59310.7, "close_time": 1776520799999, "quote_volume": 25147.9644, "trades": 154, "taker_buy_base": 17095.5, "taker_buy_quote": 7248.6928 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 5046.4, "close_time": 1776524399999, "quote_volume": 2140.6178, "trades": 15, "taker_buy_base": 2406.6, "taker_buy_quote": 1021.3426 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.425, "high": 0.425, "low": 0.422, "close": 0.423, "volume": 60892.7, "close_time": 1776527999999, "quote_volume": 25793.1207, "trades": 96, "taker_buy_base": 49305.6, "taker_buy_quote": 20888.7019 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.423, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 114459.6, "close_time": 1776531599999, "quote_volume": 48340.4753, "trades": 192, "taker_buy_base": 66388.9, "taker_buy_quote": 28080.3476 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.421, "high": 0.423, "low": 0.419, "close": 0.422, "volume": 275176.3, "close_time": 1776535199999, "quote_volume": 115832.6143, "trades": 422, "taker_buy_base": 211516.5, "taker_buy_quote": 89047.5755 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.421, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 59193.9, "close_time": 1776538799999, "quote_volume": 24864.4752, "trades": 123, "taker_buy_base": 21318.7, "taker_buy_quote": 8957.6633 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.42, "high": 0.423, "low": 0.42, "close": 0.422, "volume": 125796.1, "close_time": 1776542399999, "quote_volume": 53041.5151, "trades": 213, "taker_buy_base": 67273.1, "taker_buy_quote": 28365.7057 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.422, "high": 0.425, "low": 0.421, "close": 0.424, "volume": 56107.8, "close_time": 1776545999999, "quote_volume": 23746.9018, "trades": 95, "taker_buy_base": 14123.2, "taker_buy_quote": 5977.1798 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.425, "high": 0.426, "low": 0.423, "close": 0.425, "volume": 57214.1, "close_time": 1776549599999, "quote_volume": 24274.4667, "trades": 103, "taker_buy_base": 2416.7, "taker_buy_quote": 1027.1092 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 10546.3, "close_time": 1776553199999, "quote_volume": 4484.8982, "trades": 21, "taker_buy_base": 10472.3, "taker_buy_quote": 4453.5025 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.424, "volume": 55174.9, "close_time": 1776556799999, "quote_volume": 23452.908, "trades": 89, "taker_buy_base": 23825.3, "taker_buy_quote": 10114.7454 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 41451.6, "close_time": 1776560399999, "quote_volume": 17558.0228, "trades": 70, "taker_buy_base": 28826.0, "taker_buy_quote": 12218.3924 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 15197.0, "close_time": 1776563999999, "quote_volume": 6428.7747, "trades": 18, "taker_buy_base": 10503.5, "taker_buy_quote": 4442.9805 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 50514.3, "close_time": 1776567599999, "quote_volume": 21311.7178, "trades": 60, "taker_buy_base": 33125.1, "taker_buy_quote": 13973.5832 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 16839.2, "close_time": 1776571199999, "quote_volume": 7109.2112, "trades": 36, "taker_buy_base": 6488.0, "taker_buy_quote": 2738.104 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.422, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 68574.1, "close_time": 1776574799999, "quote_volume": 28904.178, "trades": 139, "taker_buy_base": 43774.6, "taker_buy_quote": 18454.4309 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 19128.4, "close_time": 1776578399999, "quote_volume": 8079.4258, "trades": 42, "taker_buy_base": 6136.7, "taker_buy_quote": 2594.6015 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.421, "high": 0.422, "low": 0.419, "close": 0.421, "volume": 72240.1, "close_time": 1776581999999, "quote_volume": 30400.5866, "trades": 136, "taker_buy_base": 50626.6, "taker_buy_quote": 21309.279 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.417, "volume": 147061.0, "close_time": 1776585599999, "quote_volume": 61449.2177, "trades": 378, "taker_buy_base": 94934.3, "taker_buy_quote": 39678.6615 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.418, "high": 0.418, "low": 0.417, "close": 0.418, "volume": 30930.6, "close_time": 1776589199999, "quote_volume": 12914.2136, "trades": 73, "taker_buy_base": 20476.9, "taker_buy_quote": 8554.3174 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.418, "high": 0.418, "low": 0.416, "close": 0.416, "volume": 58824.5, "close_time": 1776592799999, "quote_volume": 24507.5135, "trades": 131, "taker_buy_base": 38414.9, "taker_buy_quote": 16006.5234 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.415, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 43893.7, "close_time": 1776596399999, "quote_volume": 18289.7621, "trades": 107, "taker_buy_base": 32413.4, "taker_buy_quote": 13507.6647 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 92099.4, "close_time": 1776599999999, "quote_volume": 38579.4105, "trades": 232, "taker_buy_base": 28537.4, "taker_buy_quote": 11957.9715 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.419, "high": 0.421, "low": 0.419, "close": 0.42, "volume": 67502.2, "close_time": 1776603599999, "quote_volume": 28348.6866, "trades": 148, "taker_buy_base": 16716.1, "taker_buy_quote": 7011.2849 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 79329.8, "close_time": 1776607199999, "quote_volume": 33481.7684, "trades": 145, "taker_buy_base": 31453.6, "taker_buy_quote": 13270.8073 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.422, "volume": 32137.4, "close_time": 1776610799999, "quote_volume": 13538.7867, "trades": 33, "taker_buy_base": 24224.0, "taker_buy_quote": 10203.931 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.421, "high": 0.423, "low": 0.419, "close": 0.423, "volume": 77183.0, "close_time": 1776614399999, "quote_volume": 32498.4022, "trades": 136, "taker_buy_base": 40495.9, "taker_buy_quote": 17056.5586 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.422, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 60648.2, "close_time": 1776617999999, "quote_volume": 25501.9877, "trades": 114, "taker_buy_base": 18660.6, "taker_buy_quote": 7845.3993 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.419, "high": 0.42, "low": 0.417, "close": 0.418, "volume": 75705.5, "close_time": 1776621599999, "quote_volume": 31700.0009, "trades": 109, "taker_buy_base": 32472.6, "taker_buy_quote": 13601.7866 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.418, "high": 0.419, "low": 0.417, "close": 0.418, "volume": 61915.6, "close_time": 1776625199999, "quote_volume": 25862.9187, "trades": 93, "taker_buy_base": 9991.4, "taker_buy_quote": 4176.981 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 77721.6, "close_time": 1776628799999, "quote_volume": 32574.2832, "trades": 130, "taker_buy_base": 30225.6, "taker_buy_quote": 12676.5579 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.42, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 93751.5, "close_time": 1776632399999, "quote_volume": 39306.4141, "trades": 160, "taker_buy_base": 23695.3, "taker_buy_quote": 9938.2355 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 152621.1, "close_time": 1776635999999, "quote_volume": 64065.6622, "trades": 238, "taker_buy_base": 29172.8, "taker_buy_quote": 12226.2579 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.418, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 128935.6, "close_time": 1776639599999, "quote_volume": 53536.7025, "trades": 197, "taker_buy_base": 99520.3, "taker_buy_quote": 41333.688 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.414, "volume": 38560.6, "close_time": 1776643199999, "quote_volume": 15949.3128, "trades": 55, "taker_buy_base": 22362.7, "taker_buy_quote": 9258.1578 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.414, "high": 0.416, "low": 0.413, "close": 0.415, "volume": 47448.9, "close_time": 1776646799999, "quote_volume": 19625.5121, "trades": 51, "taker_buy_base": 36110.7, "taker_buy_quote": 14930.5129 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 24614.7, "close_time": 1776650399999, "quote_volume": 10226.5147, "trades": 45, "taker_buy_base": 9539.4, "taker_buy_quote": 3966.6698 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.416, "volume": 16959.4, "close_time": 1776653999999, "quote_volume": 7052.6519, "trades": 28, "taker_buy_base": 6668.8, "taker_buy_quote": 2774.6233 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.416, "high": 0.418, "low": 0.416, "close": 0.417, "volume": 52828.8, "close_time": 1776657599999, "quote_volume": 22006.9305, "trades": 83, "taker_buy_base": 39367.0, "taker_buy_quote": 16404.4149 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.417, "high": 0.417, "low": 0.416, "close": 0.416, "volume": 18540.6, "close_time": 1776661199999, "quote_volume": 7714.5432, "trades": 31, "taker_buy_base": 9187.9, "taker_buy_quote": 3823.82 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.416, "high": 0.416, "low": 0.413, "close": 0.414, "volume": 52152.0, "close_time": 1776664799999, "quote_volume": 21590.281, "trades": 94, "taker_buy_base": 41437.6, "taker_buy_quote": 17153.8304 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.414, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 46430.9, "close_time": 1776668399999, "quote_volume": 19301.565, "trades": 106, "taker_buy_base": 10951.9, "taker_buy_quote": 4548.4019 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.416, "high": 0.422, "low": 0.415, "close": 0.418, "volume": 139664.6, "close_time": 1776671999999, "quote_volume": 58571.7356, "trades": 209, "taker_buy_base": 69795.6, "taker_buy_quote": 29288.1819 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.419, "high": 0.42, "low": 0.418, "close": 0.418, "volume": 81298.2, "close_time": 1776675599999, "quote_volume": 34005.4465, "trades": 135, "taker_buy_base": 31170.1, "taker_buy_quote": 13049.4702 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 35749.7, "close_time": 1776679199999, "quote_volume": 14961.0706, "trades": 54, "taker_buy_base": 23138.1, "taker_buy_quote": 9680.3633 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.421, "high": 0.421, "low": 0.419, "close": 0.419, "volume": 17614.1, "close_time": 1776682799999, "quote_volume": 7401.6509, "trades": 25, "taker_buy_base": 7580.7, "taker_buy_quote": 3187.4297 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.419, "high": 0.42, "low": 0.419, "close": 0.419, "volume": 36741.2, "close_time": 1776686399999, "quote_volume": 15400.1398, "trades": 51, "taker_buy_base": 24172.3, "taker_buy_quote": 10133.7707 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.42, "volume": 50900.5, "close_time": 1776689999999, "quote_volume": 21386.4724, "trades": 112, "taker_buy_base": 20240.3, "taker_buy_quote": 8504.0469 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.42, "high": 0.421, "low": 0.419, "close": 0.421, "volume": 151290.3, "close_time": 1776693599999, "quote_volume": 63555.3311, "trades": 181, "taker_buy_base": 60559.4, "taker_buy_quote": 25469.3309 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.421, "high": 0.423, "low": 0.419, "close": 0.419, "volume": 108838.1, "close_time": 1776697199999, "quote_volume": 45803.255, "trades": 150, "taker_buy_base": 48322.9, "taker_buy_quote": 20326.1225 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.419, "high": 0.423, "low": 0.417, "close": 0.422, "volume": 52750.1, "close_time": 1776700799999, "quote_volume": 22186.2685, "trades": 53, "taker_buy_base": 38035.5, "taker_buy_quote": 15991.2267 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.422, "high": 0.422, "low": 0.42, "close": 0.421, "volume": 19577.1, "close_time": 1776704399999, "quote_volume": 8244.4372, "trades": 51, "taker_buy_base": 9597.6, "taker_buy_quote": 4044.3676 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.421, "high": 0.424, "low": 0.421, "close": 0.424, "volume": 74874.0, "close_time": 1776707999999, "quote_volume": 31649.4606, "trades": 122, "taker_buy_base": 41071.2, "taker_buy_quote": 17360.4721 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.424, "high": 0.427, "low": 0.424, "close": 0.427, "volume": 148107.5, "close_time": 1776711599999, "quote_volume": 63020.6026, "trades": 232, "taker_buy_base": 62374.0, "taker_buy_quote": 26559.467 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.425, "volume": 29601.7, "close_time": 1776715199999, "quote_volume": 12596.4109, "trades": 39, "taker_buy_base": 11002.0, "taker_buy_quote": 4684.3837 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.426, "high": 0.426, "low": 0.425, "close": 0.426, "volume": 17455.4, "close_time": 1776718799999, "quote_volume": 7431.1765, "trades": 35, "taker_buy_base": 8339.2, "taker_buy_quote": 3549.6976 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.426, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 24318.5, "close_time": 1776722399999, "quote_volume": 10334.2634, "trades": 28, "taker_buy_base": 16376.3, "taker_buy_quote": 6957.1009 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.425, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 17152.6, "close_time": 1776725999999, "quote_volume": 7287.3548, "trades": 32, "taker_buy_base": 6441.3, "taker_buy_quote": 2735.0523 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 57418.9, "close_time": 1776729599999, "quote_volume": 24287.7362, "trades": 67, "taker_buy_base": 36749.9, "taker_buy_quote": 15547.5457 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.424, "high": 0.425, "low": 0.424, "close": 0.425, "volume": 10349.3, "close_time": 1776733199999, "quote_volume": 4388.9362, "trades": 21, "taker_buy_base": 5950.3, "taker_buy_quote": 2523.7602 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.425, "high": 0.425, "low": 0.423, "close": 0.423, "volume": 19482.7, "close_time": 1776736799999, "quote_volume": 8251.4488, "trades": 22, "taker_buy_base": 10658.2, "taker_buy_quote": 4512.4338 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.423, "high": 0.423, "low": 0.421, "close": 0.421, "volume": 93823.3, "close_time": 1776740399999, "quote_volume": 39620.0893, "trades": 144, "taker_buy_base": 65043.2, "taker_buy_quote": 27483.7408 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.421, "high": 0.422, "low": 0.42, "close": 0.422, "volume": 42468.4, "close_time": 1776743999999, "quote_volume": 17884.3913, "trades": 55, "taker_buy_base": 23145.9, "taker_buy_quote": 9749.8376 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.422, "high": 0.423, "low": 0.421, "close": 0.423, "volume": 37971.8, "close_time": 1776747599999, "quote_volume": 16029.8187, "trades": 85, "taker_buy_base": 17806.9, "taker_buy_quote": 7520.0207 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.423, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 83040.7, "close_time": 1776751199999, "quote_volume": 35202.1039, "trades": 152, "taker_buy_base": 13908.1, "taker_buy_quote": 5900.6 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.424, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 73193.8, "close_time": 1776754799999, "quote_volume": 31076.3328, "trades": 123, "taker_buy_base": 18997.8, "taker_buy_quote": 8064.9171 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.424, "high": 0.426, "low": 0.424, "close": 0.425, "volume": 45876.1, "close_time": 1776758399999, "quote_volume": 19488.4461, "trades": 70, "taker_buy_base": 25287.3, "taker_buy_quote": 10741.1317 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.425, "high": 0.448, "low": 0.425, "close": 0.441, "volume": 2311069.0, "close_time": 1776761999999, "quote_volume": 1014113.4, "trades": 2697, "taker_buy_base": 1258512.7, "taker_buy_quote": 552375.2152 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.441, "high": 0.446, "low": 0.436, "close": 0.445, "volume": 1341178.4, "close_time": 1776765599999, "quote_volume": 591698.8656, "trades": 1911, "taker_buy_base": 721376.8, "taker_buy_quote": 318063.1294 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.445, "high": 0.454, "low": 0.445, "close": 0.45, "volume": 1537941.8, "close_time": 1776769199999, "quote_volume": 690846.7623, "trades": 1800, "taker_buy_base": 755095.6, "taker_buy_quote": 339136.2857 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.45, "high": 0.454, "low": 0.447, "close": 0.451, "volume": 1035710.9, "close_time": 1776772799999, "quote_volume": 466135.3799, "trades": 1130, "taker_buy_base": 633604.3, "taker_buy_quote": 285084.8473 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.451, "high": 0.459, "low": 0.448, "close": 0.451, "volume": 1657378.7, "close_time": 1776776399999, "quote_volume": 750339.7616, "trades": 1929, "taker_buy_base": 860442.8, "taker_buy_quote": 389319.6028 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.451, "high": 0.46, "low": 0.447, "close": 0.457, "volume": 1354618.2, "close_time": 1776779999999, "quote_volume": 612153.9479, "trades": 1407, "taker_buy_base": 702616.5, "taker_buy_quote": 317642.6987 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.456, "high": 0.457, "low": 0.449, "close": 0.452, "volume": 1969585.3, "close_time": 1776783599999, "quote_volume": 892489.7616, "trades": 2061, "taker_buy_base": 1014240.4, "taker_buy_quote": 459867.3052 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.452, "high": 0.459, "low": 0.449, "close": 0.454, "volume": 1595953.4, "close_time": 1776787199999, "quote_volume": 722109.1984, "trades": 1867, "taker_buy_base": 892526.8, "taker_buy_quote": 403779.4337 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.454, "high": 0.461, "low": 0.452, "close": 0.457, "volume": 1314924.9, "close_time": 1776790799999, "quote_volume": 601075.4412, "trades": 1689, "taker_buy_base": 693286.3, "taker_buy_quote": 316963.659 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.457, "high": 0.458, "low": 0.449, "close": 0.455, "volume": 1131068.9, "close_time": 1776794399999, "quote_volume": 513732.12, "trades": 1400, "taker_buy_base": 534278.5, "taker_buy_quote": 242477.1331 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.455, "high": 0.46, "low": 0.453, "close": 0.456, "volume": 1049244.2, "close_time": 1776797999999, "quote_volume": 479440.0833, "trades": 1243, "taker_buy_base": 628750.9, "taker_buy_quote": 287338.3718 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.457, "high": 0.461, "low": 0.447, "close": 0.453, "volume": 1272024.7, "close_time": 1776801599999, "quote_volume": 579114.1911, "trades": 1885, "taker_buy_base": 697658.6, "taker_buy_quote": 317715.295 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.452, "high": 0.458, "low": 0.45, "close": 0.456, "volume": 1082982.1, "close_time": 1776805199999, "quote_volume": 492577.0158, "trades": 1290, "taker_buy_base": 587526.3, "taker_buy_quote": 267303.4095 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.456, "high": 0.463, "low": 0.455, "close": 0.461, "volume": 1247185.2, "close_time": 1776808799999, "quote_volume": 573586.4126, "trades": 1483, "taker_buy_base": 648931.8, "taker_buy_quote": 298570.1255 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.461, "high": 0.462, "low": 0.453, "close": 0.459, "volume": 877088.0, "close_time": 1776812399999, "quote_volume": 400432.6245, "trades": 1313, "taker_buy_base": 547101.8, "taker_buy_quote": 249719.5345 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.459, "high": 0.46, "low": 0.452, "close": 0.458, "volume": 1230251.6, "close_time": 1776815999999, "quote_volume": 560594.0304, "trades": 1675, "taker_buy_base": 691725.9, "taker_buy_quote": 315348.7801 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.459, "high": 0.477, "low": 0.458, "close": 0.472, "volume": 2133471.9, "close_time": 1776819599999, "quote_volume": 992469.8566, "trades": 2540, "taker_buy_base": 1089109.8, "taker_buy_quote": 506602.5165 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.472, "high": 0.474, "low": 0.463, "close": 0.469, "volume": 2066232.0, "close_time": 1776823199999, "quote_volume": 968010.7909, "trades": 2622, "taker_buy_base": 1147809.8, "taker_buy_quote": 537635.8523 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.469, "high": 0.48, "low": 0.466, "close": 0.476, "volume": 1480181.9, "close_time": 1776826799999, "quote_volume": 698905.3838, "trades": 2109, "taker_buy_base": 766644.9, "taker_buy_quote": 361535.6916 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.476, "high": 0.489, "low": 0.476, "close": 0.485, "volume": 1500718.0, "close_time": 1776830399999, "quote_volume": 723421.9371, "trades": 1746, "taker_buy_base": 816371.6, "taker_buy_quote": 393735.494 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.485, "high": 0.494, "low": 0.482, "close": 0.487, "volume": 1817303.1, "close_time": 1776833999999, "quote_volume": 884047.5855, "trades": 2278, "taker_buy_base": 952165.1, "taker_buy_quote": 463135.4571 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.487, "high": 0.499, "low": 0.487, "close": 0.494, "volume": 1998962.3, "close_time": 1776837599999, "quote_volume": 984016.5791, "trades": 2383, "taker_buy_base": 1139293.6, "taker_buy_quote": 560991.4879 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.494, "high": 0.505, "low": 0.493, "close": 0.503, "volume": 1264806.2, "close_time": 1776841199999, "quote_volume": 629619.4926, "trades": 1422, "taker_buy_base": 620714.1, "taker_buy_quote": 309190.0148 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.502, "high": 0.508, "low": 0.496, "close": 0.502, "volume": 2007968.1, "close_time": 1776844799999, "quote_volume": 1007778.8525, "trades": 2045, "taker_buy_base": 1031157.8, "taker_buy_quote": 517689.8174 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.502, "high": 0.512, "low": 0.49, "close": 0.497, "volume": 2721846.5, "close_time": 1776848399999, "quote_volume": 1366827.3747, "trades": 3282, "taker_buy_base": 1422316.8, "taker_buy_quote": 713961.7289 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.497, "high": 0.506, "low": 0.495, "close": 0.498, "volume": 1518864.3, "close_time": 1776851999999, "quote_volume": 758287.8025, "trades": 1770, "taker_buy_base": 734290.9, "taker_buy_quote": 366433.1438 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.498, "high": 0.504, "low": 0.492, "close": 0.494, "volume": 1282830.5, "close_time": 1776855599999, "quote_volume": 637769.7426, "trades": 1891, "taker_buy_base": 725000.5, "taker_buy_quote": 360198.2576 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.494, "high": 0.496, "low": 0.491, "close": 0.493, "volume": 529788.4, "close_time": 1776859199999, "quote_volume": 261269.7748, "trades": 875, "taker_buy_base": 266890.3, "taker_buy_quote": 131612.6214 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.494, "high": 0.497, "low": 0.487, "close": 0.492, "volume": 893497.1, "close_time": 1776862799999, "quote_volume": 439637.1588, "trades": 1120, "taker_buy_base": 479625.9, "taker_buy_quote": 235892.8286 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.491, "high": 0.495, "low": 0.488, "close": 0.491, "volume": 1176626.9, "close_time": 1776866399999, "quote_volume": 578350.4827, "trades": 1388, "taker_buy_base": 633539.0, "taker_buy_quote": 311442.9513 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.492, "high": 0.493, "low": 0.485, "close": 0.49, "volume": 1496502.7, "close_time": 1776869999999, "quote_volume": 731940.2261, "trades": 1825, "taker_buy_base": 820795.6, "taker_buy_quote": 401576.7473 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.49, "high": 0.499, "low": 0.487, "close": 0.496, "volume": 1264415.7, "close_time": 1776873599999, "quote_volume": 621633.9212, "trades": 1411, "taker_buy_base": 638913.6, "taker_buy_quote": 313937.5205 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.496, "high": 0.503, "low": 0.495, "close": 0.501, "volume": 1219294.3, "close_time": 1776877199999, "quote_volume": 606340.3067, "trades": 1667, "taker_buy_base": 572700.5, "taker_buy_quote": 284797.9298 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.503, "high": 0.506, "low": 0.488, "close": 0.489, "volume": 1302582.1, "close_time": 1776880799999, "quote_volume": 647398.4385, "trades": 1808, "taker_buy_base": 750323.1, "taker_buy_quote": 372700.3582 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.489, "high": 0.493, "low": 0.488, "close": 0.49, "volume": 1000664.7, "close_time": 1776884399999, "quote_volume": 490703.104, "trades": 1100, "taker_buy_base": 579060.6, "taker_buy_quote": 284016.217 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.489, "high": 0.492, "low": 0.487, "close": 0.49, "volume": 439832.7, "close_time": 1776887999999, "quote_volume": 215514.4646, "trades": 455, "taker_buy_base": 211554.8, "taker_buy_quote": 103627.8993 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.491, "high": 0.494, "low": 0.485, "close": 0.491, "volume": 440164.5, "close_time": 1776891599999, "quote_volume": 215492.6682, "trades": 435, "taker_buy_base": 187153.7, "taker_buy_quote": 91645.3316 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.492, "high": 0.493, "low": 0.489, "close": 0.491, "volume": 314575.8, "close_time": 1776895199999, "quote_volume": 154645.9895, "trades": 372, "taker_buy_base": 199994.1, "taker_buy_quote": 98363.1422 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.49, "high": 0.491, "low": 0.487, "close": 0.488, "volume": 136135.4, "close_time": 1776898799999, "quote_volume": 66579.8647, "trades": 144, "taker_buy_base": 82358.8, "taker_buy_quote": 40290.5355 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.488, "high": 0.492, "low": 0.488, "close": 0.488, "volume": 238798.0, "close_time": 1776902399999, "quote_volume": 116961.0442, "trades": 318, "taker_buy_base": 91294.8, "taker_buy_quote": 44692.9225 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.488, "high": 0.493, "low": 0.487, "close": 0.491, "volume": 337125.7, "close_time": 1776905999999, "quote_volume": 165206.8534, "trades": 331, "taker_buy_base": 140466.4, "taker_buy_quote": 68790.2805 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.493, "high": 0.493, "low": 0.49, "close": 0.492, "volume": 170637.7, "close_time": 1776909599999, "quote_volume": 83888.3923, "trades": 205, "taker_buy_base": 108277.4, "taker_buy_quote": 53224.7031 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.493, "high": 0.494, "low": 0.49, "close": 0.491, "volume": 185650.6, "close_time": 1776913199999, "quote_volume": 91258.9424, "trades": 240, "taker_buy_base": 117575.4, "taker_buy_quote": 57768.7619 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.49, "high": 0.491, "low": 0.488, "close": 0.488, "volume": 91516.1, "close_time": 1776916799999, "quote_volume": 44783.4902, "trades": 148, "taker_buy_base": 46614.0, "taker_buy_quote": 22786.3678 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.48, "high": 0.481, "low": 0.478, "close": 0.48, "volume": 89064.5, "close_time": 1776920399999, "quote_volume": 42735.6136, "trades": 164, "taker_buy_base": 45341.5, "taker_buy_quote": 21773.8469 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.481, "high": 0.482, "low": 0.481, "close": 0.482, "volume": 58764.9, "close_time": 1776923999999, "quote_volume": 28300.7802, "trades": 69, "taker_buy_base": 21346.6, "taker_buy_quote": 10274.3006 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 1.324, "high": 1.335, "low": 1.307, "close": 1.321, "volume": 883682.0, "close_time": 1745395199999, "quote_volume": 1164767.4759, "trades": 3616, "taker_buy_base": 473448.4, "taker_buy_quote": 624108.0734 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 1.32, "high": 1.329, "low": 1.302, "close": 1.306, "volume": 476454.3, "close_time": 1745409599999, "quote_volume": 626787.6566, "trades": 1966, "taker_buy_base": 228820.3, "taker_buy_quote": 301032.8751 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 1.307, "high": 1.319, "low": 1.278, "close": 1.296, "volume": 1240955.8, "close_time": 1745423999999, "quote_volume": 1610349.6557, "trades": 5718, "taker_buy_base": 608629.3, "taker_buy_quote": 789795.9213 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 1.296, "high": 1.308, "low": 1.287, "close": 1.292, "volume": 561858.0, "close_time": 1745438399999, "quote_volume": 729426.1053, "trades": 3246, "taker_buy_base": 277948.6, "taker_buy_quote": 360754.4188 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 1.292, "high": 1.306, "low": 1.291, "close": 1.298, "volume": 372138.1, "close_time": 1745452799999, "quote_volume": 483854.7221, "trades": 2164, "taker_buy_base": 182731.3, "taker_buy_quote": 237584.9191 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.299, "high": 1.309, "low": 1.282, "close": 1.283, "volume": 471366.6, "close_time": 1745467199999, "quote_volume": 611401.7593, "trades": 2581, "taker_buy_base": 241691.6, "taker_buy_quote": 313438.7644 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 1.283, "high": 1.304, "low": 1.277, "close": 1.278, "volume": 470313.5, "close_time": 1745481599999, "quote_volume": 606365.9728, "trades": 2293, "taker_buy_base": 239666.9, "taker_buy_quote": 308860.4068 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 1.279, "high": 1.292, "low": 1.264, "close": 1.29, "volume": 642501.8, "close_time": 1745495999999, "quote_volume": 821753.3417, "trades": 3159, "taker_buy_base": 320318.5, "taker_buy_quote": 409621.1354 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 1.292, "high": 1.375, "low": 1.29, "close": 1.365, "volume": 1541335.7, "close_time": 1745510399999, "quote_volume": 2060515.7434, "trades": 5676, "taker_buy_base": 760378.8, "taker_buy_quote": 1018060.7142 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 1.365, "high": 1.371, "low": 1.332, "close": 1.361, "volume": 1388768.1, "close_time": 1745524799999, "quote_volume": 1876807.3985, "trades": 6237, "taker_buy_base": 696968.3, "taker_buy_quote": 941782.8342 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 1.361, "high": 1.399, "low": 1.361, "close": 1.398, "volume": 1105595.6, "close_time": 1745539199999, "quote_volume": 1522432.8968, "trades": 4499, "taker_buy_base": 567736.9, "taker_buy_quote": 781813.308 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.398, "high": 1.398, "low": 1.353, "close": 1.37, "volume": 791428.9, "close_time": 1745553599999, "quote_volume": 1088259.5683, "trades": 3429, "taker_buy_base": 409658.3, "taker_buy_quote": 563379.5003 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 1.369, "high": 1.379, "low": 1.361, "close": 1.376, "volume": 376491.2, "close_time": 1745567999999, "quote_volume": 516110.0881, "trades": 2219, "taker_buy_base": 196856.3, "taker_buy_quote": 269856.117 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.377, "high": 1.377, "low": 1.356, "close": 1.368, "volume": 559941.0, "close_time": 1745582399999, "quote_volume": 765171.9204, "trades": 3048, "taker_buy_base": 293652.0, "taker_buy_quote": 401234.7769 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 1.37, "high": 1.397, "low": 1.35, "close": 1.372, "volume": 846214.4, "close_time": 1745596799999, "quote_volume": 1164007.3008, "trades": 4705, "taker_buy_base": 422413.8, "taker_buy_quote": 581173.0493 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 1.372, "high": 1.379, "low": 1.357, "close": 1.37, "volume": 479240.5, "close_time": 1745611199999, "quote_volume": 655036.894, "trades": 2766, "taker_buy_base": 247454.5, "taker_buy_quote": 338043.7306 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 1.371, "high": 1.376, "low": 1.36, "close": 1.369, "volume": 204649.6, "close_time": 1745625599999, "quote_volume": 280082.2301, "trades": 1409, "taker_buy_base": 90097.0, "taker_buy_quote": 123281.532 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.369, "high": 1.442, "low": 1.368, "close": 1.424, "volume": 1101086.1, "close_time": 1745639999999, "quote_volume": 1559347.8732, "trades": 5565, "taker_buy_base": 525672.2, "taker_buy_quote": 744956.1316 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.425, "high": 1.429, "low": 1.406, "close": 1.406, "volume": 531614.2, "close_time": 1745654399999, "quote_volume": 752374.2364, "trades": 2821, "taker_buy_base": 316319.9, "taker_buy_quote": 447616.2143 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.405, "high": 1.44, "low": 1.38, "close": 1.383, "volume": 595155.4, "close_time": 1745668799999, "quote_volume": 833554.4531, "trades": 4029, "taker_buy_base": 320035.3, "taker_buy_quote": 448580.2251 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.384, "high": 1.396, "low": 1.369, "close": 1.392, "volume": 461596.8, "close_time": 1745683199999, "quote_volume": 637636.0848, "trades": 3066, "taker_buy_base": 217747.5, "taker_buy_quote": 300792.6889 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.392, "high": 1.393, "low": 1.381, "close": 1.387, "volume": 196907.6, "close_time": 1745697599999, "quote_volume": 272835.6779, "trades": 1605, "taker_buy_base": 107896.9, "taker_buy_quote": 149483.4168 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.387, "high": 1.395, "low": 1.379, "close": 1.387, "volume": 221260.9, "close_time": 1745711999999, "quote_volume": 306654.636, "trades": 1684, "taker_buy_base": 108549.5, "taker_buy_quote": 150362.2551 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.389, "high": 1.397, "low": 1.361, "close": 1.373, "volume": 265076.1, "close_time": 1745726399999, "quote_volume": 365579.8381, "trades": 1826, "taker_buy_base": 132558.9, "taker_buy_quote": 182746.7905 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.373, "high": 1.376, "low": 1.351, "close": 1.36, "volume": 236708.0, "close_time": 1745740799999, "quote_volume": 322015.1997, "trades": 1688, "taker_buy_base": 124001.8, "taker_buy_quote": 168739.4691 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.36, "high": 1.364, "low": 1.346, "close": 1.347, "volume": 183488.5, "close_time": 1745755199999, "quote_volume": 248664.2981, "trades": 1213, "taker_buy_base": 87495.8, "taker_buy_quote": 118604.0031 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.347, "high": 1.351, "low": 1.331, "close": 1.333, "volume": 237260.5, "close_time": 1745769599999, "quote_volume": 317772.5982, "trades": 1607, "taker_buy_base": 119436.8, "taker_buy_quote": 159942.2489 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.334, "high": 1.34, "low": 1.322, "close": 1.34, "volume": 284397.0, "close_time": 1745783999999, "quote_volume": 378181.7425, "trades": 1968, "taker_buy_base": 139212.8, "taker_buy_quote": 185090.9246 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.341, "high": 1.341, "low": 1.324, "close": 1.325, "volume": 204722.7, "close_time": 1745798399999, "quote_volume": 272714.626, "trades": 1391, "taker_buy_base": 101073.0, "taker_buy_quote": 134654.8814 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.325, "high": 1.336, "low": 1.3, "close": 1.332, "volume": 381686.8, "close_time": 1745812799999, "quote_volume": 502370.2725, "trades": 2214, "taker_buy_base": 181112.7, "taker_buy_quote": 238502.2446 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.334, "high": 1.39, "low": 1.334, "close": 1.385, "volume": 941735.1, "close_time": 1745827199999, "quote_volume": 1282536.9455, "trades": 4392, "taker_buy_base": 422141.3, "taker_buy_quote": 574041.1436 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.385, "high": 1.403, "low": 1.371, "close": 1.393, "volume": 685121.1, "close_time": 1745841599999, "quote_volume": 949853.6398, "trades": 3330, "taker_buy_base": 373611.8, "taker_buy_quote": 517723.6963 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.396, "high": 1.398, "low": 1.343, "close": 1.357, "volume": 967344.1, "close_time": 1745855999999, "quote_volume": 1328076.41, "trades": 3858, "taker_buy_base": 489552.5, "taker_buy_quote": 672291.7169 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.358, "high": 1.392, "low": 1.342, "close": 1.386, "volume": 664302.5, "close_time": 1745870399999, "quote_volume": 908187.204, "trades": 2614, "taker_buy_base": 286409.6, "taker_buy_quote": 391286.6966 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.386, "high": 1.396, "low": 1.381, "close": 1.391, "volume": 362728.9, "close_time": 1745884799999, "quote_volume": 504029.7021, "trades": 1513, "taker_buy_base": 168982.4, "taker_buy_quote": 234739.1517 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.391, "high": 1.397, "low": 1.38, "close": 1.394, "volume": 715896.1, "close_time": 1745899199999, "quote_volume": 993564.0735, "trades": 2822, "taker_buy_base": 390600.9, "taker_buy_quote": 542103.1535 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.394, "high": 1.401, "low": 1.357, "close": 1.394, "volume": 1331692.1, "close_time": 1745913599999, "quote_volume": 1837859.2213, "trades": 5206, "taker_buy_base": 702884.3, "taker_buy_quote": 969927.9766 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.394, "high": 1.397, "low": 1.374, "close": 1.38, "volume": 552079.4, "close_time": 1745927999999, "quote_volume": 766129.2207, "trades": 2320, "taker_buy_base": 300825.9, "taker_buy_quote": 417575.9519 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.379, "high": 1.389, "low": 1.366, "close": 1.377, "volume": 529462.0, "close_time": 1745942399999, "quote_volume": 727838.343, "trades": 1711, "taker_buy_base": 255275.3, "taker_buy_quote": 350900.9142 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.376, "high": 1.393, "low": 1.375, "close": 1.382, "volume": 261252.4, "close_time": 1745956799999, "quote_volume": 361574.7879, "trades": 1119, "taker_buy_base": 129224.1, "taker_buy_quote": 178740.0675 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.382, "high": 1.384, "low": 1.335, "close": 1.339, "volume": 572358.4, "close_time": 1745971199999, "quote_volume": 772923.6092, "trades": 2618, "taker_buy_base": 288451.9, "taker_buy_quote": 389824.4091 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.339, "high": 1.368, "low": 1.336, "close": 1.355, "volume": 633801.9, "close_time": 1745985599999, "quote_volume": 859612.7835, "trades": 2751, "taker_buy_base": 307543.9, "taker_buy_quote": 417181.5761 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.356, "high": 1.358, "low": 1.342, "close": 1.344, "volume": 549475.2, "close_time": 1745999999999, "quote_volume": 743042.0532, "trades": 2057, "taker_buy_base": 279499.6, "taker_buy_quote": 378023.437 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.346, "high": 1.376, "low": 1.343, "close": 1.374, "volume": 263337.8, "close_time": 1746014399999, "quote_volume": 358467.459, "trades": 1580, "taker_buy_base": 124866.0, "taker_buy_quote": 170045.044 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.374, "high": 1.378, "low": 1.285, "close": 1.316, "volume": 1164884.1, "close_time": 1746028799999, "quote_volume": 1540833.8915, "trades": 6189, "taker_buy_base": 557851.0, "taker_buy_quote": 738241.5734 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.315, "high": 1.345, "low": 1.308, "close": 1.331, "volume": 504857.5, "close_time": 1746043199999, "quote_volume": 670602.3954, "trades": 3075, "taker_buy_base": 265279.5, "taker_buy_quote": 352192.5135 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.331, "high": 1.347, "low": 1.33, "close": 1.336, "volume": 173503.6, "close_time": 1746057599999, "quote_volume": 232696.962, "trades": 1429, "taker_buy_base": 81826.7, "taker_buy_quote": 109683.1542 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.336, "high": 1.359, "low": 1.333, "close": 1.341, "volume": 447553.6, "close_time": 1746071999999, "quote_volume": 602911.7149, "trades": 2551, "taker_buy_base": 235887.2, "taker_buy_quote": 317757.5051 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.342, "high": 1.359, "low": 1.33, "close": 1.356, "volume": 409628.7, "close_time": 1746086399999, "quote_volume": 551569.5778, "trades": 2429, "taker_buy_base": 184780.7, "taker_buy_quote": 248654.5334 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.356, "high": 1.395, "low": 1.355, "close": 1.391, "volume": 376155.6, "close_time": 1746100799999, "quote_volume": 517490.1107, "trades": 2670, "taker_buy_base": 177863.8, "taker_buy_quote": 244733.4821 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.391, "high": 1.448, "low": 1.373, "close": 1.412, "volume": 718146.1, "close_time": 1746115199999, "quote_volume": 1009421.9871, "trades": 4574, "taker_buy_base": 383491.5, "taker_buy_quote": 539032.2897 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.413, "high": 1.481, "low": 1.39, "close": 1.394, "volume": 881664.4, "close_time": 1746129599999, "quote_volume": 1273979.202, "trades": 6328, "taker_buy_base": 507237.1, "taker_buy_quote": 733590.5542 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.394, "high": 1.413, "low": 1.387, "close": 1.396, "volume": 322052.3, "close_time": 1746143999999, "quote_volume": 450475.3789, "trades": 2372, "taker_buy_base": 160971.1, "taker_buy_quote": 225083.3114 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.396, "high": 1.431, "low": 1.387, "close": 1.415, "volume": 556541.5, "close_time": 1746158399999, "quote_volume": 786670.6646, "trades": 3877, "taker_buy_base": 294942.8, "taker_buy_quote": 417015.501 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.416, "high": 1.418, "low": 1.394, "close": 1.394, "volume": 310111.7, "close_time": 1746172799999, "quote_volume": 436107.5179, "trades": 2315, "taker_buy_base": 149128.1, "taker_buy_quote": 209648.7091 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.394, "high": 1.43, "low": 1.303, "close": 1.311, "volume": 981604.3, "close_time": 1746187199999, "quote_volume": 1335792.6492, "trades": 5690, "taker_buy_base": 433788.7, "taker_buy_quote": 591715.8199 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.31, "high": 1.341, "low": 1.299, "close": 1.329, "volume": 699885.7, "close_time": 1746201599999, "quote_volume": 923242.5172, "trades": 4348, "taker_buy_base": 352194.0, "taker_buy_quote": 464729.6404 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.33, "high": 1.345, "low": 1.313, "close": 1.316, "volume": 499200.0, "close_time": 1746215999999, "quote_volume": 663026.5343, "trades": 3054, "taker_buy_base": 254940.4, "taker_buy_quote": 338379.7295 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.316, "high": 1.325, "low": 1.302, "close": 1.311, "volume": 450508.1, "close_time": 1746230399999, "quote_volume": 591099.0863, "trades": 2647, "taker_buy_base": 214488.2, "taker_buy_quote": 281322.2492 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.31, "high": 1.312, "low": 1.291, "close": 1.3, "volume": 372163.3, "close_time": 1746244799999, "quote_volume": 484488.1153, "trades": 2151, "taker_buy_base": 174186.4, "taker_buy_quote": 226851.2691 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.299, "high": 1.304, "low": 1.284, "close": 1.286, "volume": 249806.2, "close_time": 1746259199999, "quote_volume": 323469.2514, "trades": 1497, "taker_buy_base": 109866.6, "taker_buy_quote": 142322.6498 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.286, "high": 1.286, "low": 1.248, "close": 1.262, "volume": 466492.3, "close_time": 1746273599999, "quote_volume": 591495.8208, "trades": 2436, "taker_buy_base": 201633.2, "taker_buy_quote": 256115.6247 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 1.262, "high": 1.279, "low": 1.262, "close": 1.271, "volume": 322469.3, "close_time": 1746287999999, "quote_volume": 409659.2389, "trades": 1634, "taker_buy_base": 169079.4, "taker_buy_quote": 214790.1281 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 1.272, "high": 1.273, "low": 1.25, "close": 1.272, "volume": 345286.5, "close_time": 1746302399999, "quote_volume": 436541.6997, "trades": 1981, "taker_buy_base": 208604.4, "taker_buy_quote": 263882.1509 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 1.272, "high": 1.288, "low": 1.265, "close": 1.267, "volume": 200497.0, "close_time": 1746316799999, "quote_volume": 255619.9926, "trades": 1309, "taker_buy_base": 103382.3, "taker_buy_quote": 132077.0029 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.266, "high": 1.343, "low": 1.26, "close": 1.336, "volume": 1344544.6, "close_time": 1746331199999, "quote_volume": 1756933.9672, "trades": 6922, "taker_buy_base": 688700.7, "taker_buy_quote": 900807.2271 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 1.337, "high": 1.352, "low": 1.314, "close": 1.323, "volume": 870896.3, "close_time": 1746345599999, "quote_volume": 1154900.5123, "trades": 4883, "taker_buy_base": 455836.1, "taker_buy_quote": 604580.5523 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 1.324, "high": 1.324, "low": 1.306, "close": 1.309, "volume": 401702.6, "close_time": 1746359999999, "quote_volume": 527310.4166, "trades": 2366, "taker_buy_base": 202360.6, "taker_buy_quote": 265526.9671 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 1.309, "high": 1.313, "low": 1.267, "close": 1.274, "volume": 724071.9, "close_time": 1746374399999, "quote_volume": 930281.8887, "trades": 3709, "taker_buy_base": 346828.5, "taker_buy_quote": 446243.5317 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 1.274, "high": 1.278, "low": 1.255, "close": 1.265, "volume": 671232.4, "close_time": 1746388799999, "quote_volume": 851904.8805, "trades": 2500, "taker_buy_base": 345817.3, "taker_buy_quote": 439111.6214 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 1.265, "high": 1.274, "low": 1.245, "close": 1.258, "volume": 374501.7, "close_time": 1746403199999, "quote_volume": 470982.7927, "trades": 1393, "taker_buy_base": 175051.5, "taker_buy_quote": 220108.3498 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.257, "high": 1.265, "low": 1.233, "close": 1.253, "volume": 550873.8, "close_time": 1746417599999, "quote_volume": 688508.2686, "trades": 2599, "taker_buy_base": 258744.6, "taker_buy_quote": 323314.6468 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 1.253, "high": 1.265, "low": 1.25, "close": 1.264, "volume": 305945.4, "close_time": 1746431999999, "quote_volume": 385329.8712, "trades": 1736, "taker_buy_base": 168454.0, "taker_buy_quote": 212207.9646 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 1.264, "high": 1.268, "low": 1.231, "close": 1.241, "volume": 372186.0, "close_time": 1746446399999, "quote_volume": 464692.4478, "trades": 2005, "taker_buy_base": 178329.9, "taker_buy_quote": 222752.7422 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 1.242, "high": 1.26, "low": 1.235, "close": 1.238, "volume": 501713.7, "close_time": 1746460799999, "quote_volume": 625497.1997, "trades": 2908, "taker_buy_base": 239382.6, "taker_buy_quote": 298342.8168 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 1.239, "high": 1.307, "low": 1.238, "close": 1.263, "volume": 1146271.7, "close_time": 1746475199999, "quote_volume": 1463776.7978, "trades": 5040, "taker_buy_base": 574456.3, "taker_buy_quote": 734273.6673 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 1.263, "high": 1.265, "low": 1.249, "close": 1.25, "volume": 392308.7, "close_time": 1746489599999, "quote_volume": 493609.9758, "trades": 1908, "taker_buy_base": 165252.5, "taker_buy_quote": 207755.6295 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.251, "high": 1.257, "low": 1.223, "close": 1.245, "volume": 428862.3, "close_time": 1746503999999, "quote_volume": 531555.9539, "trades": 2227, "taker_buy_base": 215448.7, "taker_buy_quote": 266616.4918 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 1.245, "high": 1.248, "low": 1.231, "close": 1.236, "volume": 223215.3, "close_time": 1746518399999, "quote_volume": 276377.1014, "trades": 1269, "taker_buy_base": 109405.1, "taker_buy_quote": 135472.5704 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 1.235, "high": 1.235, "low": 1.198, "close": 1.202, "volume": 431882.4, "close_time": 1746532799999, "quote_volume": 525719.3778, "trades": 2188, "taker_buy_base": 214884.6, "taker_buy_quote": 262057.9271 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 1.202, "high": 1.212, "low": 1.187, "close": 1.205, "volume": 597551.6, "close_time": 1746547199999, "quote_volume": 716797.4925, "trades": 3252, "taker_buy_base": 328021.0, "taker_buy_quote": 393625.8327 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 1.205, "high": 1.232, "low": 1.195, "close": 1.224, "volume": 697732.6, "close_time": 1746561599999, "quote_volume": 844203.2348, "trades": 3553, "taker_buy_base": 341839.5, "taker_buy_quote": 413632.6137 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 1.225, "high": 1.294, "low": 1.215, "close": 1.292, "volume": 953074.0, "close_time": 1746575999999, "quote_volume": 1178529.6979, "trades": 5727, "taker_buy_base": 415696.4, "taker_buy_quote": 514977.8511 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.292, "high": 1.319, "low": 1.262, "close": 1.271, "volume": 565337.0, "close_time": 1746590399999, "quote_volume": 728543.5789, "trades": 3797, "taker_buy_base": 273080.3, "taker_buy_quote": 351991.9341 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 1.272, "high": 1.277, "low": 1.257, "close": 1.268, "volume": 356010.1, "close_time": 1746604799999, "quote_volume": 451082.7447, "trades": 1924, "taker_buy_base": 184941.5, "taker_buy_quote": 234152.2549 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 1.269, "high": 1.272, "low": 1.253, "close": 1.255, "volume": 261793.6, "close_time": 1746619199999, "quote_volume": 330673.1275, "trades": 1335, "taker_buy_base": 134834.5, "taker_buy_quote": 170366.6494 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 1.256, "high": 1.26, "low": 1.236, "close": 1.237, "volume": 486681.0, "close_time": 1746633599999, "quote_volume": 607160.0996, "trades": 2530, "taker_buy_base": 263198.2, "taker_buy_quote": 328381.6339 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 1.237, "high": 1.244, "low": 1.222, "close": 1.232, "volume": 800858.9, "close_time": 1746647999999, "quote_volume": 988751.3088, "trades": 3621, "taker_buy_base": 333847.4, "taker_buy_quote": 411800.1492 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 1.232, "high": 1.254, "low": 1.23, "close": 1.246, "volume": 195858.0, "close_time": 1746662399999, "quote_volume": 243478.6809, "trades": 1103, "taker_buy_base": 90000.0, "taker_buy_quote": 111933.9493 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.246, "high": 1.295, "low": 1.245, "close": 1.295, "volume": 647914.5, "close_time": 1746676799999, "quote_volume": 826506.2078, "trades": 3004, "taker_buy_base": 320720.2, "taker_buy_quote": 408938.9809 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 1.295, "high": 1.313, "low": 1.295, "close": 1.307, "volume": 466281.0, "close_time": 1746691199999, "quote_volume": 607762.6607, "trades": 1947, "taker_buy_base": 230914.1, "taker_buy_quote": 301055.7709 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 1.308, "high": 1.322, "low": 1.307, "close": 1.31, "volume": 565709.7, "close_time": 1746705599999, "quote_volume": 742325.4316, "trades": 2363, "taker_buy_base": 282596.7, "taker_buy_quote": 370853.1564 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.31, "high": 1.353, "low": 1.304, "close": 1.342, "volume": 903105.8, "close_time": 1746719999999, "quote_volume": 1194606.4294, "trades": 3808, "taker_buy_base": 465885.7, "taker_buy_quote": 616381.2448 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.343, "high": 1.359, "low": 1.337, "close": 1.355, "volume": 608386.7, "close_time": 1746734399999, "quote_volume": 821595.4016, "trades": 3190, "taker_buy_base": 323978.0, "taker_buy_quote": 437629.8948 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.356, "high": 1.392, "low": 1.353, "close": 1.379, "volume": 636450.6, "close_time": 1746748799999, "quote_volume": 872996.6022, "trades": 3589, "taker_buy_base": 397680.9, "taker_buy_quote": 545308.6023 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.379, "high": 1.405, "low": 1.37, "close": 1.392, "volume": 649947.6, "close_time": 1746763199999, "quote_volume": 901164.7017, "trades": 3999, "taker_buy_base": 305119.6, "taker_buy_quote": 423338.2305 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.393, "high": 1.463, "low": 1.392, "close": 1.45, "volume": 1080595.4, "close_time": 1746777599999, "quote_volume": 1534179.495, "trades": 6248, "taker_buy_base": 571177.0, "taker_buy_quote": 811832.2732 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.45, "high": 1.49, "low": 1.435, "close": 1.472, "volume": 1689991.8, "close_time": 1746791999999, "quote_volume": 2470009.5768, "trades": 11599, "taker_buy_base": 814883.8, "taker_buy_quote": 1190999.6422 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.472, "high": 1.493, "low": 1.456, "close": 1.48, "volume": 1265466.0, "close_time": 1746806399999, "quote_volume": 1867521.9592, "trades": 9141, "taker_buy_base": 646822.6, "taker_buy_quote": 954262.4429 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.48, "high": 1.506, "low": 1.458, "close": 1.49, "volume": 600577.0, "close_time": 1746820799999, "quote_volume": 891174.8804, "trades": 4433, "taker_buy_base": 326235.9, "taker_buy_quote": 484207.5168 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.491, "high": 1.499, "low": 1.48, "close": 1.495, "volume": 278793.8, "close_time": 1746835199999, "quote_volume": 415658.6927, "trades": 2145, "taker_buy_base": 152911.2, "taker_buy_quote": 227759.0781 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.494, "high": 1.544, "low": 1.494, "close": 1.536, "volume": 573494.2, "close_time": 1746849599999, "quote_volume": 873995.1348, "trades": 5415, "taker_buy_base": 250356.3, "taker_buy_quote": 381330.6824 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.535, "high": 1.664, "low": 1.528, "close": 1.644, "volume": 1664748.2, "close_time": 1746863999999, "quote_volume": 2656058.7493, "trades": 9987, "taker_buy_base": 969310.9, "taker_buy_quote": 1551088.6255 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.643, "high": 1.754, "low": 1.629, "close": 1.66, "volume": 3400875.8, "close_time": 1746878399999, "quote_volume": 5795992.0942, "trades": 22054, "taker_buy_base": 1673251.3, "taker_buy_quote": 2850476.895 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.66, "high": 1.695, "low": 1.656, "close": 1.668, "volume": 1061706.9, "close_time": 1746892799999, "quote_volume": 1776622.6562, "trades": 7997, "taker_buy_base": 537676.0, "taker_buy_quote": 899661.1416 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.669, "high": 1.716, "low": 1.668, "close": 1.695, "volume": 672380.7, "close_time": 1746907199999, "quote_volume": 1136176.9041, "trades": 5052, "taker_buy_base": 309243.8, "taker_buy_quote": 523176.8635 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.696, "high": 1.744, "low": 1.678, "close": 1.743, "volume": 718890.6, "close_time": 1746921599999, "quote_volume": 1230453.4114, "trades": 7261, "taker_buy_base": 406318.8, "taker_buy_quote": 694546.7143 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.742, "high": 1.798, "low": 1.672, "close": 1.785, "volume": 1581398.3, "close_time": 1746935999999, "quote_volume": 2745055.1617, "trades": 12454, "taker_buy_base": 744502.8, "taker_buy_quote": 1291156.444 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.785, "high": 1.819, "low": 1.674, "close": 1.692, "volume": 2540242.7, "close_time": 1746950399999, "quote_volume": 4383923.4939, "trades": 17722, "taker_buy_base": 1289551.0, "taker_buy_quote": 2225842.1006 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.692, "high": 1.754, "low": 1.688, "close": 1.744, "volume": 992355.0, "close_time": 1746964799999, "quote_volume": 1713259.8076, "trades": 7441, "taker_buy_base": 519619.6, "taker_buy_quote": 897462.1775 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.744, "high": 1.762, "low": 1.697, "close": 1.713, "volume": 1011137.5, "close_time": 1746979199999, "quote_volume": 1740808.4992, "trades": 9463, "taker_buy_base": 484817.4, "taker_buy_quote": 833903.0068 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.713, "high": 1.749, "low": 1.694, "close": 1.739, "volume": 773664.5, "close_time": 1746993599999, "quote_volume": 1332020.699, "trades": 7613, "taker_buy_base": 393350.0, "taker_buy_quote": 677060.5021 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.74, "high": 1.758, "low": 1.719, "close": 1.757, "volume": 364857.7, "close_time": 1747007999999, "quote_volume": 634042.4026, "trades": 4681, "taker_buy_base": 171693.2, "taker_buy_quote": 298173.6674 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.758, "high": 1.815, "low": 1.733, "close": 1.799, "volume": 1003426.8, "close_time": 1747022399999, "quote_volume": 1778134.2221, "trades": 10339, "taker_buy_base": 477709.2, "taker_buy_quote": 846303.5499 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.799, "high": 2.032, "low": 1.796, "close": 2.009, "volume": 2939528.4, "close_time": 1747036799999, "quote_volume": 5651314.1907, "trades": 21909, "taker_buy_base": 1414915.9, "taker_buy_quote": 2714762.1864 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 2.01, "high": 2.084, "low": 1.946, "close": 1.964, "volume": 2741788.0, "close_time": 1747051199999, "quote_volume": 5516748.0333, "trades": 23165, "taker_buy_base": 1391954.3, "taker_buy_quote": 2798448.6488 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.963, "high": 2.002, "low": 1.886, "close": 1.891, "volume": 2087584.7, "close_time": 1747065599999, "quote_volume": 4066214.08, "trades": 17943, "taker_buy_base": 1075865.7, "taker_buy_quote": 2096439.2506 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.89, "high": 1.958, "low": 1.84, "close": 1.919, "volume": 2284268.2, "close_time": 1747079999999, "quote_volume": 4360936.8087, "trades": 17690, "taker_buy_base": 1116081.6, "taker_buy_quote": 2132660.7585 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.92, "high": 1.966, "low": 1.914, "close": 1.931, "volume": 1122540.6, "close_time": 1747094399999, "quote_volume": 2173554.1317, "trades": 8870, "taker_buy_base": 578927.0, "taker_buy_quote": 1120744.1112 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.932, "high": 1.949, "low": 1.863, "close": 1.875, "volume": 1462488.4, "close_time": 1747108799999, "quote_volume": 2797157.5175, "trades": 11156, "taker_buy_base": 706851.9, "taker_buy_quote": 1351529.3593 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.873, "high": 1.962, "low": 1.868, "close": 1.929, "volume": 1040624.2, "close_time": 1747123199999, "quote_volume": 2003247.0418, "trades": 7127, "taker_buy_base": 556612.3, "taker_buy_quote": 1070828.3456 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.931, "high": 2.016, "low": 1.931, "close": 2.006, "volume": 1675848.2, "close_time": 1747137599999, "quote_volume": 3318084.5987, "trades": 11378, "taker_buy_base": 837139.7, "taker_buy_quote": 1659103.4124 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 2.006, "high": 2.035, "low": 1.958, "close": 2.024, "volume": 1997063.7, "close_time": 1747151999999, "quote_volume": 3997510.9793, "trades": 14413, "taker_buy_base": 1004292.5, "taker_buy_quote": 2011108.8048 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 2.023, "high": 2.107, "low": 2.007, "close": 2.076, "volume": 2005961.4, "close_time": 1747166399999, "quote_volume": 4121991.7124, "trades": 13462, "taker_buy_base": 1054733.0, "taker_buy_quote": 2167949.4735 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 2.076, "high": 2.081, "low": 2.029, "close": 2.07, "volume": 795700.0, "close_time": 1747180799999, "quote_volume": 1632179.3315, "trades": 7258, "taker_buy_base": 390201.1, "taker_buy_quote": 800744.1941 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.071, "high": 2.079, "low": 2.015, "close": 2.026, "volume": 828301.2, "close_time": 1747195199999, "quote_volume": 1693722.4009, "trades": 8187, "taker_buy_base": 413706.1, "taker_buy_quote": 846215.4376 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 2.026, "high": 2.03, "low": 1.986, "close": 2.006, "volume": 704322.8, "close_time": 1747209599999, "quote_volume": 1412326.5135, "trades": 6656, "taker_buy_base": 372344.0, "taker_buy_quote": 746819.1531 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 2.006, "high": 2.024, "low": 1.954, "close": 2.003, "volume": 1168561.5, "close_time": 1747223999999, "quote_volume": 2326923.0006, "trades": 8881, "taker_buy_base": 571299.6, "taker_buy_quote": 1137779.2294 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 2.004, "high": 2.017, "low": 1.956, "close": 1.973, "volume": 946991.4, "close_time": 1747238399999, "quote_volume": 1880600.4812, "trades": 7418, "taker_buy_base": 491939.3, "taker_buy_quote": 976989.0515 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.974, "high": 1.983, "low": 1.941, "close": 1.974, "volume": 469124.0, "close_time": 1747252799999, "quote_volume": 922145.5703, "trades": 3492, "taker_buy_base": 207649.1, "taker_buy_quote": 407944.2251 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.975, "high": 1.98, "low": 1.937, "close": 1.953, "volume": 281638.2, "close_time": 1747267199999, "quote_volume": 550850.834, "trades": 2300, "taker_buy_base": 158941.1, "taker_buy_quote": 310834.1955 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.954, "high": 1.973, "low": 1.895, "close": 1.933, "volume": 637546.2, "close_time": 1747281599999, "quote_volume": 1229676.2517, "trades": 5742, "taker_buy_base": 311618.7, "taker_buy_quote": 601232.8405 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.933, "high": 1.943, "low": 1.848, "close": 1.849, "volume": 818413.1, "close_time": 1747295999999, "quote_volume": 1553325.6095, "trades": 6893, "taker_buy_base": 414274.6, "taker_buy_quote": 785724.412 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.849, "high": 1.905, "low": 1.847, "close": 1.874, "volume": 720092.2, "close_time": 1747310399999, "quote_volume": 1348366.0404, "trades": 6450, "taker_buy_base": 333386.9, "taker_buy_quote": 624069.8105 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.874, "high": 1.925, "low": 1.833, "close": 1.922, "volume": 1585464.5, "close_time": 1747324799999, "quote_volume": 2965986.0567, "trades": 11659, "taker_buy_base": 677304.1, "taker_buy_quote": 1267838.9722 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.921, "high": 1.97, "low": 1.889, "close": 1.911, "volume": 1107201.9, "close_time": 1747339199999, "quote_volume": 2133589.463, "trades": 8803, "taker_buy_base": 554390.4, "taker_buy_quote": 1068419.9826 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.912, "high": 1.93, "low": 1.862, "close": 1.89, "volume": 617414.6, "close_time": 1747353599999, "quote_volume": 1171573.2509, "trades": 5128, "taker_buy_base": 309737.5, "taker_buy_quote": 587797.4793 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.891, "high": 1.967, "low": 1.882, "close": 1.93, "volume": 839950.0, "close_time": 1747367999999, "quote_volume": 1613414.2752, "trades": 7590, "taker_buy_base": 444145.3, "taker_buy_quote": 853631.7766 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.931, "high": 1.94, "low": 1.878, "close": 1.881, "volume": 645162.4, "close_time": 1747382399999, "quote_volume": 1227107.7906, "trades": 5592, "taker_buy_base": 327815.6, "taker_buy_quote": 623395.4259 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.882, "high": 1.919, "low": 1.827, "close": 1.894, "volume": 903294.7, "close_time": 1747396799999, "quote_volume": 1682027.961, "trades": 8622, "taker_buy_base": 427814.8, "taker_buy_quote": 797210.6246 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.895, "high": 1.925, "low": 1.848, "close": 1.872, "volume": 845156.9, "close_time": 1747411199999, "quote_volume": 1583047.8073, "trades": 8698, "taker_buy_base": 419051.6, "taker_buy_quote": 784469.3262 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.872, "high": 1.89, "low": 1.829, "close": 1.861, "volume": 551069.7, "close_time": 1747425599999, "quote_volume": 1023044.9838, "trades": 5007, "taker_buy_base": 305262.7, "taker_buy_quote": 566812.4711 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.86, "high": 1.86, "low": 1.776, "close": 1.776, "volume": 893636.6, "close_time": 1747439999999, "quote_volume": 1617733.001, "trades": 8152, "taker_buy_base": 467786.6, "taker_buy_quote": 847696.957 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.776, "high": 1.783, "low": 1.724, "close": 1.742, "volume": 956093.5, "close_time": 1747454399999, "quote_volume": 1672440.0899, "trades": 7701, "taker_buy_base": 464091.2, "taker_buy_quote": 811582.2979 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.743, "high": 1.757, "low": 1.707, "close": 1.713, "volume": 837290.4, "close_time": 1747468799999, "quote_volume": 1450351.0131, "trades": 6409, "taker_buy_base": 439647.9, "taker_buy_quote": 761996.0186 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.713, "high": 1.717, "low": 1.67, "close": 1.684, "volume": 988537.1, "close_time": 1747483199999, "quote_volume": 1671554.1069, "trades": 8022, "taker_buy_base": 483339.4, "taker_buy_quote": 817254.7515 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.685, "high": 1.697, "low": 1.652, "close": 1.684, "volume": 703769.3, "close_time": 1747497599999, "quote_volume": 1179157.6327, "trades": 5891, "taker_buy_base": 358350.3, "taker_buy_quote": 600805.5137 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.684, "high": 1.698, "low": 1.659, "close": 1.674, "volume": 809312.5, "close_time": 1747511999999, "quote_volume": 1360104.0404, "trades": 7142, "taker_buy_base": 414688.9, "taker_buy_quote": 696665.7109 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.673, "high": 1.694, "low": 1.658, "close": 1.687, "volume": 548402.8, "close_time": 1747526399999, "quote_volume": 920105.3628, "trades": 5001, "taker_buy_base": 238449.1, "taker_buy_quote": 399999.9906 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.688, "high": 1.707, "low": 1.676, "close": 1.682, "volume": 730462.8, "close_time": 1747540799999, "quote_volume": 1237110.7692, "trades": 6498, "taker_buy_base": 364729.4, "taker_buy_quote": 617714.7062 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.682, "high": 1.749, "low": 1.682, "close": 1.749, "volume": 816066.2, "close_time": 1747555199999, "quote_volume": 1403931.2723, "trades": 7094, "taker_buy_base": 384828.0, "taker_buy_quote": 662370.7105 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.749, "high": 1.845, "low": 1.744, "close": 1.829, "volume": 1559153.0, "close_time": 1747569599999, "quote_volume": 2812025.7556, "trades": 13026, "taker_buy_base": 782464.8, "taker_buy_quote": 1411120.3696 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.829, "high": 1.936, "low": 1.815, "close": 1.926, "volume": 1247851.1, "close_time": 1747583999999, "quote_volume": 2333099.5731, "trades": 10055, "taker_buy_base": 590060.9, "taker_buy_quote": 1103272.3749 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.926, "high": 1.935, "low": 1.793, "close": 1.793, "volume": 1505624.7, "close_time": 1747598399999, "quote_volume": 2807775.2838, "trades": 12727, "taker_buy_base": 823164.2, "taker_buy_quote": 1532628.7065 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.791, "high": 1.901, "low": 1.755, "close": 1.893, "volume": 1209971.6, "close_time": 1747612799999, "quote_volume": 2191295.0884, "trades": 14025, "taker_buy_base": 621775.6, "taker_buy_quote": 1126016.2652 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.893, "high": 1.918, "low": 1.804, "close": 1.805, "volume": 907115.4, "close_time": 1747627199999, "quote_volume": 1686504.6673, "trades": 11311, "taker_buy_base": 463788.1, "taker_buy_quote": 862196.3743 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.805, "high": 1.818, "low": 1.699, "close": 1.729, "volume": 1566757.9, "close_time": 1747641599999, "quote_volume": 2742537.0925, "trades": 14105, "taker_buy_base": 772089.7, "taker_buy_quote": 1352180.1488 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.728, "high": 1.749, "low": 1.712, "close": 1.738, "volume": 517620.4, "close_time": 1747655999999, "quote_volume": 896613.7457, "trades": 5069, "taker_buy_base": 265494.2, "taker_buy_quote": 459946.4068 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.737, "high": 1.8, "low": 1.718, "close": 1.78, "volume": 1201475.9, "close_time": 1747670399999, "quote_volume": 2115287.2858, "trades": 10142, "taker_buy_base": 603517.0, "taker_buy_quote": 1062885.8356 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.78, "high": 1.832, "low": 1.767, "close": 1.805, "volume": 874562.6, "close_time": 1747684799999, "quote_volume": 1576201.1683, "trades": 8025, "taker_buy_base": 433558.8, "taker_buy_quote": 781380.6084 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.805, "high": 1.818, "low": 1.757, "close": 1.788, "volume": 1186558.1, "close_time": 1747699199999, "quote_volume": 2119540.8068, "trades": 9805, "taker_buy_base": 596132.5, "taker_buy_quote": 1064297.7092 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.789, "high": 1.846, "low": 1.775, "close": 1.794, "volume": 1145314.9, "close_time": 1747713599999, "quote_volume": 2062925.4325, "trades": 9736, "taker_buy_base": 591365.8, "taker_buy_quote": 1064992.0048 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.793, "high": 1.814, "low": 1.758, "close": 1.763, "volume": 745195.0, "close_time": 1747727999999, "quote_volume": 1331426.9939, "trades": 6733, "taker_buy_base": 391974.6, "taker_buy_quote": 700487.9236 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.763, "high": 1.767, "low": 1.735, "close": 1.748, "volume": 555973.1, "close_time": 1747742399999, "quote_volume": 972887.283, "trades": 5119, "taker_buy_base": 251992.7, "taker_buy_quote": 441182.7774 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.747, "high": 1.748, "low": 1.725, "close": 1.741, "volume": 594647.3, "close_time": 1747756799999, "quote_volume": 1031972.6883, "trades": 5050, "taker_buy_base": 276823.7, "taker_buy_quote": 480438.5614 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.74, "high": 1.793, "low": 1.73, "close": 1.788, "volume": 996782.7, "close_time": 1747771199999, "quote_volume": 1751736.4832, "trades": 7674, "taker_buy_base": 499598.2, "taker_buy_quote": 878231.9709 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.788, "high": 1.811, "low": 1.776, "close": 1.799, "volume": 896008.2, "close_time": 1747785599999, "quote_volume": 1606478.234, "trades": 6425, "taker_buy_base": 440866.7, "taker_buy_quote": 790404.2134 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.8, "high": 1.83, "low": 1.779, "close": 1.817, "volume": 809622.7, "close_time": 1747799999999, "quote_volume": 1459303.9832, "trades": 6097, "taker_buy_base": 400180.7, "taker_buy_quote": 721288.9332 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.817, "high": 1.86, "low": 1.808, "close": 1.832, "volume": 1069016.5, "close_time": 1747814399999, "quote_volume": 1961697.4624, "trades": 8193, "taker_buy_base": 569806.8, "taker_buy_quote": 1045355.1818 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.834, "high": 1.879, "low": 1.818, "close": 1.855, "volume": 786638.7, "close_time": 1747828799999, "quote_volume": 1448124.2631, "trades": 5959, "taker_buy_base": 386246.8, "taker_buy_quote": 711400.8653 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.854, "high": 1.94, "low": 1.844, "close": 1.924, "volume": 1115979.5, "close_time": 1747843199999, "quote_volume": 2126387.3787, "trades": 8307, "taker_buy_base": 584087.1, "taker_buy_quote": 1112827.5768 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.925, "high": 1.966, "low": 1.857, "close": 1.927, "volume": 2750416.6, "close_time": 1747857599999, "quote_volume": 5241370.8913, "trades": 22889, "taker_buy_base": 1383904.6, "taker_buy_quote": 2637335.1748 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.926, "high": 1.989, "low": 1.901, "close": 1.962, "volume": 1333279.8, "close_time": 1747871999999, "quote_volume": 2587441.8282, "trades": 11794, "taker_buy_base": 668124.8, "taker_buy_quote": 1296316.9015 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.962, "high": 2.04, "low": 1.924, "close": 2.023, "volume": 2269458.6, "close_time": 1747886399999, "quote_volume": 4488288.6842, "trades": 19123, "taker_buy_base": 1110194.3, "taker_buy_quote": 2195666.5398 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.024, "high": 2.109, "low": 2.019, "close": 2.076, "volume": 2631810.6, "close_time": 1747900799999, "quote_volume": 5414366.1774, "trades": 20611, "taker_buy_base": 1315400.1, "taker_buy_quote": 2705056.3818 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.076, "high": 2.189, "low": 2.069, "close": 2.15, "volume": 2141224.0, "close_time": 1747915199999, "quote_volume": 4577727.64, "trades": 15772, "taker_buy_base": 1041378.8, "taker_buy_quote": 2225281.0201 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.148, "high": 2.176, "low": 2.102, "close": 2.114, "volume": 2016907.2, "close_time": 1747929599999, "quote_volume": 4312443.9847, "trades": 15424, "taker_buy_base": 1032464.1, "taker_buy_quote": 2206535.6835 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.114, "high": 2.145, "low": 2.097, "close": 2.119, "volume": 832524.3, "close_time": 1747943999999, "quote_volume": 1766127.6066, "trades": 6396, "taker_buy_base": 416092.6, "taker_buy_quote": 882300.322 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.12, "high": 2.148, "low": 2.097, "close": 2.137, "volume": 778261.0, "close_time": 1747958399999, "quote_volume": 1649311.0763, "trades": 5540, "taker_buy_base": 404169.6, "taker_buy_quote": 856469.9527 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.137, "high": 2.188, "low": 2.116, "close": 2.169, "volume": 984649.3, "close_time": 1747972799999, "quote_volume": 2127054.9858, "trades": 8403, "taker_buy_base": 490022.5, "taker_buy_quote": 1058847.3702 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.168, "high": 2.171, "low": 2.074, "close": 2.077, "volume": 866121.4, "close_time": 1747987199999, "quote_volume": 1827713.3772, "trades": 7608, "taker_buy_base": 430573.0, "taker_buy_quote": 909660.4742 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.079, "high": 2.108, "low": 1.986, "close": 2.008, "volume": 901674.6, "close_time": 1748001599999, "quote_volume": 1843705.1184, "trades": 9393, "taker_buy_base": 458604.9, "taker_buy_quote": 938331.2791 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.01, "high": 2.053, "low": 1.954, "close": 2.023, "volume": 1457044.9, "close_time": 1748015999999, "quote_volume": 2927226.9759, "trades": 11981, "taker_buy_base": 715718.1, "taker_buy_quote": 1437874.3623 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.024, "high": 2.042, "low": 1.989, "close": 2.012, "volume": 659560.2, "close_time": 1748030399999, "quote_volume": 1328927.7161, "trades": 5255, "taker_buy_base": 330357.9, "taker_buy_quote": 665737.5369 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.012, "high": 2.014, "low": 1.901, "close": 1.912, "volume": 869582.1, "close_time": 1748044799999, "quote_volume": 1703138.7447, "trades": 6077, "taker_buy_base": 431608.7, "taker_buy_quote": 845128.5313 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.912, "high": 1.975, "low": 1.894, "close": 1.955, "volume": 1485154.1, "close_time": 1748059199999, "quote_volume": 2865843.378, "trades": 10691, "taker_buy_base": 749823.8, "taker_buy_quote": 1447289.5558 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.956, "high": 1.964, "low": 1.919, "close": 1.922, "volume": 803611.5, "close_time": 1748073599999, "quote_volume": 1559104.2965, "trades": 6851, "taker_buy_base": 452076.7, "taker_buy_quote": 877354.5403 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.923, "high": 1.953, "low": 1.906, "close": 1.913, "volume": 823771.6, "close_time": 1748087999999, "quote_volume": 1585229.1788, "trades": 6976, "taker_buy_base": 421499.4, "taker_buy_quote": 811081.0987 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.914, "high": 1.925, "low": 1.881, "close": 1.893, "volume": 519193.0, "close_time": 1748102399999, "quote_volume": 985833.442, "trades": 4764, "taker_buy_base": 237655.8, "taker_buy_quote": 451398.5652 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.894, "high": 1.908, "low": 1.874, "close": 1.89, "volume": 519836.8, "close_time": 1748116799999, "quote_volume": 981990.7507, "trades": 4408, "taker_buy_base": 278996.2, "taker_buy_quote": 526797.3275 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.889, "high": 1.9, "low": 1.86, "close": 1.879, "volume": 342487.4, "close_time": 1748131199999, "quote_volume": 643273.5306, "trades": 3169, "taker_buy_base": 175261.2, "taker_buy_quote": 329070.6129 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.879, "high": 1.885, "low": 1.85, "close": 1.874, "volume": 485416.6, "close_time": 1748145599999, "quote_volume": 904670.9634, "trades": 3835, "taker_buy_base": 245955.2, "taker_buy_quote": 458306.5752 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.874, "high": 1.88, "low": 1.826, "close": 1.837, "volume": 715606.7, "close_time": 1748159999999, "quote_volume": 1325305.138, "trades": 5459, "taker_buy_base": 360057.0, "taker_buy_quote": 667241.4782 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.837, "high": 1.872, "low": 1.809, "close": 1.86, "volume": 568756.6, "close_time": 1748174399999, "quote_volume": 1042689.4919, "trades": 4249, "taker_buy_base": 291462.5, "taker_buy_quote": 533998.4827 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.86, "high": 1.897, "low": 1.852, "close": 1.884, "volume": 755286.6, "close_time": 1748188799999, "quote_volume": 1417066.4406, "trades": 5674, "taker_buy_base": 368990.4, "taker_buy_quote": 692027.8318 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.884, "high": 1.898, "low": 1.853, "close": 1.889, "volume": 603127.3, "close_time": 1748203199999, "quote_volume": 1128467.0277, "trades": 4567, "taker_buy_base": 297092.5, "taker_buy_quote": 555451.9345 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.891, "high": 2.011, "low": 1.878, "close": 1.995, "volume": 1098900.1, "close_time": 1748217599999, "quote_volume": 2150894.0629, "trades": 8777, "taker_buy_base": 512592.7, "taker_buy_quote": 1002892.8939 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.996, "high": 2.036, "low": 1.977, "close": 2.028, "volume": 735385.5, "close_time": 1748231999999, "quote_volume": 1478709.8029, "trades": 5698, "taker_buy_base": 368846.4, "taker_buy_quote": 741353.4762 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.029, "high": 2.032, "low": 1.966, "close": 1.997, "volume": 1087023.6, "close_time": 1748246399999, "quote_volume": 2177374.9521, "trades": 8092, "taker_buy_base": 598089.5, "taker_buy_quote": 1198808.1445 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.998, "high": 2.001, "low": 1.965, "close": 1.98, "volume": 427694.0, "close_time": 1748260799999, "quote_volume": 846723.4434, "trades": 3652, "taker_buy_base": 236271.7, "taker_buy_quote": 467771.9443 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.981, "high": 1.999, "low": 1.947, "close": 1.966, "volume": 730500.2, "close_time": 1748275199999, "quote_volume": 1438123.4664, "trades": 5885, "taker_buy_base": 379357.1, "taker_buy_quote": 746947.047 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.966, "high": 1.973, "low": 1.911, "close": 1.936, "volume": 616815.3, "close_time": 1748289599999, "quote_volume": 1195455.7763, "trades": 4101, "taker_buy_base": 358139.3, "taker_buy_quote": 694849.9433 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.932, "high": 1.947, "low": 1.91, "close": 1.927, "volume": 304592.9, "close_time": 1748303999999, "quote_volume": 587456.4832, "trades": 2874, "taker_buy_base": 150495.6, "taker_buy_quote": 290297.889 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.927, "high": 1.944, "low": 1.877, "close": 1.919, "volume": 488518.5, "close_time": 1748318399999, "quote_volume": 933238.1683, "trades": 4525, "taker_buy_base": 254755.4, "taker_buy_quote": 487013.5308 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.919, "high": 1.978, "low": 1.908, "close": 1.968, "volume": 1228478.0, "close_time": 1748332799999, "quote_volume": 2386748.2099, "trades": 8770, "taker_buy_base": 643039.6, "taker_buy_quote": 1249096.1781 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.971, "high": 1.984, "low": 1.947, "close": 1.956, "volume": 750991.6, "close_time": 1748347199999, "quote_volume": 1474960.6553, "trades": 5277, "taker_buy_base": 406364.8, "taker_buy_quote": 798245.2211 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.956, "high": 1.988, "low": 1.926, "close": 1.958, "volume": 991811.6, "close_time": 1748361599999, "quote_volume": 1941493.021, "trades": 7610, "taker_buy_base": 467461.6, "taker_buy_quote": 914890.1566 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.958, "high": 1.977, "low": 1.934, "close": 1.94, "volume": 715586.7, "close_time": 1748375999999, "quote_volume": 1400446.1536, "trades": 6021, "taker_buy_base": 372221.7, "taker_buy_quote": 728600.5282 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.941, "high": 1.963, "low": 1.91, "close": 1.962, "volume": 538325.3, "close_time": 1748390399999, "quote_volume": 1041439.1679, "trades": 3856, "taker_buy_base": 248703.7, "taker_buy_quote": 481072.1803 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.963, "high": 2.012, "low": 1.939, "close": 1.987, "volume": 2048532.6, "close_time": 1748404799999, "quote_volume": 4052345.5233, "trades": 13071, "taker_buy_base": 1042352.5, "taker_buy_quote": 2061754.6567 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.987, "high": 1.996, "low": 1.943, "close": 1.95, "volume": 967631.0, "close_time": 1748419199999, "quote_volume": 1902788.6121, "trades": 7061, "taker_buy_base": 502380.6, "taker_buy_quote": 987736.2978 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.951, "high": 1.984, "low": 1.938, "close": 1.96, "volume": 481165.7, "close_time": 1748433599999, "quote_volume": 942471.1234, "trades": 3541, "taker_buy_base": 243139.2, "taker_buy_quote": 476495.8414 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.961, "high": 1.997, "low": 1.898, "close": 1.898, "volume": 1193152.7, "close_time": 1748447999999, "quote_volume": 2325622.3464, "trades": 8899, "taker_buy_base": 586978.3, "taker_buy_quote": 1144224.5065 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.899, "high": 1.953, "low": 1.865, "close": 1.87, "volume": 699915.4, "close_time": 1748462399999, "quote_volume": 1336790.2523, "trades": 5113, "taker_buy_base": 333931.2, "taker_buy_quote": 637919.8749 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.871, "high": 1.93, "low": 1.863, "close": 1.929, "volume": 895411.4, "close_time": 1748476799999, "quote_volume": 1705296.368, "trades": 6405, "taker_buy_base": 447292.1, "taker_buy_quote": 852019.1841 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.929, "high": 1.978, "low": 1.909, "close": 1.954, "volume": 691479.7, "close_time": 1748491199999, "quote_volume": 1344014.3739, "trades": 6722, "taker_buy_base": 367253.1, "taker_buy_quote": 713804.4347 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.956, "high": 1.956, "low": 1.895, "close": 1.899, "volume": 713279.2, "close_time": 1748505599999, "quote_volume": 1367206.5266, "trades": 6262, "taker_buy_base": 376746.9, "taker_buy_quote": 722290.0738 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.9, "high": 1.915, "low": 1.877, "close": 1.88, "volume": 482843.4, "close_time": 1748519999999, "quote_volume": 915891.024, "trades": 3521, "taker_buy_base": 275970.2, "taker_buy_quote": 523596.0833 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.879, "high": 1.89, "low": 1.833, "close": 1.841, "volume": 683744.5, "close_time": 1748534399999, "quote_volume": 1272217.3006, "trades": 4994, "taker_buy_base": 318877.1, "taker_buy_quote": 593485.5317 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.842, "high": 1.888, "low": 1.834, "close": 1.87, "volume": 602484.6, "close_time": 1748548799999, "quote_volume": 1121036.0974, "trades": 4462, "taker_buy_base": 311863.4, "taker_buy_quote": 580244.2624 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.87, "high": 1.88, "low": 1.836, "close": 1.841, "volume": 392727.2, "close_time": 1748563199999, "quote_volume": 728720.1101, "trades": 2906, "taker_buy_base": 206169.8, "taker_buy_quote": 382560.5069 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.841, "high": 1.873, "low": 1.779, "close": 1.792, "volume": 1303361.1, "close_time": 1748577599999, "quote_volume": 2374756.7383, "trades": 8709, "taker_buy_base": 641232.9, "taker_buy_quote": 1167669.6096 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.792, "high": 1.798, "low": 1.754, "close": 1.76, "volume": 713703.8, "close_time": 1748591999999, "quote_volume": 1266983.9784, "trades": 5101, "taker_buy_base": 352539.8, "taker_buy_quote": 625936.0965 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.761, "high": 1.777, "low": 1.727, "close": 1.745, "volume": 820585.6, "close_time": 1748606399999, "quote_volume": 1434525.4863, "trades": 5826, "taker_buy_base": 429939.6, "taker_buy_quote": 751722.9254 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.742, "high": 1.753, "low": 1.707, "close": 1.729, "volume": 639168.6, "close_time": 1748620799999, "quote_volume": 1107158.9855, "trades": 4738, "taker_buy_base": 292561.6, "taker_buy_quote": 506646.6754 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.73, "high": 1.735, "low": 1.66, "close": 1.708, "volume": 1494416.7, "close_time": 1748635199999, "quote_volume": 2530067.8498, "trades": 9855, "taker_buy_base": 697991.1, "taker_buy_quote": 1181956.8841 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.707, "high": 1.709, "low": 1.647, "close": 1.651, "volume": 723486.9, "close_time": 1748649599999, "quote_volume": 1210627.1926, "trades": 5770, "taker_buy_base": 379838.9, "taker_buy_quote": 635623.7543 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.651, "high": 1.657, "low": 1.577, "close": 1.586, "volume": 1788907.0, "close_time": 1748663999999, "quote_volume": 2881437.8523, "trades": 12214, "taker_buy_base": 934509.5, "taker_buy_quote": 1505332.7456 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.586, "high": 1.622, "low": 1.577, "close": 1.604, "volume": 673557.6, "close_time": 1748678399999, "quote_volume": 1080957.1175, "trades": 4493, "taker_buy_base": 331274.0, "taker_buy_quote": 531736.6881 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.603, "high": 1.642, "low": 1.592, "close": 1.634, "volume": 662930.3, "close_time": 1748692799999, "quote_volume": 1072582.07, "trades": 4526, "taker_buy_base": 317733.2, "taker_buy_quote": 513894.9958 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.635, "high": 1.692, "low": 1.633, "close": 1.677, "volume": 571336.9, "close_time": 1748707199999, "quote_volume": 951251.7409, "trades": 3840, "taker_buy_base": 261401.7, "taker_buy_quote": 435514.7354 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.677, "high": 1.707, "low": 1.654, "close": 1.66, "volume": 609546.8, "close_time": 1748721599999, "quote_volume": 1021766.7054, "trades": 4274, "taker_buy_base": 294535.8, "taker_buy_quote": 493409.848 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.661, "high": 1.676, "low": 1.653, "close": 1.663, "volume": 186033.6, "close_time": 1748735999999, "quote_volume": 309728.4093, "trades": 1404, "taker_buy_base": 91404.0, "taker_buy_quote": 152126.7462 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.663, "high": 1.679, "low": 1.645, "close": 1.662, "volume": 453474.5, "close_time": 1748750399999, "quote_volume": 751223.9671, "trades": 3386, "taker_buy_base": 256038.4, "taker_buy_quote": 424014.4318 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.662, "high": 1.69, "low": 1.645, "close": 1.65, "volume": 352834.8, "close_time": 1748764799999, "quote_volume": 587464.9431, "trades": 2446, "taker_buy_base": 192009.0, "taker_buy_quote": 319272.9765 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.65, "high": 1.653, "low": 1.623, "close": 1.633, "volume": 317109.5, "close_time": 1748779199999, "quote_volume": 519040.7815, "trades": 2605, "taker_buy_base": 160022.8, "taker_buy_quote": 261984.8305 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.633, "high": 1.672, "low": 1.621, "close": 1.654, "volume": 267657.8, "close_time": 1748793599999, "quote_volume": 441321.9228, "trades": 2435, "taker_buy_base": 133380.7, "taker_buy_quote": 220150.4084 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.655, "high": 1.698, "low": 1.652, "close": 1.685, "volume": 516379.6, "close_time": 1748807999999, "quote_volume": 865243.7098, "trades": 3892, "taker_buy_base": 280033.9, "taker_buy_quote": 469221.587 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.686, "high": 1.724, "low": 1.679, "close": 1.713, "volume": 575979.0, "close_time": 1748822399999, "quote_volume": 983412.1415, "trades": 3647, "taker_buy_base": 276735.3, "taker_buy_quote": 473260.9801 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.714, "high": 1.716, "low": 1.671, "close": 1.672, "volume": 478193.6, "close_time": 1748836799999, "quote_volume": 809302.605, "trades": 3824, "taker_buy_base": 268357.5, "taker_buy_quote": 454006.8004 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.673, "high": 1.715, "low": 1.668, "close": 1.688, "volume": 486273.7, "close_time": 1748851199999, "quote_volume": 821195.583, "trades": 3384, "taker_buy_base": 218720.6, "taker_buy_quote": 369232.8594 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.689, "high": 1.694, "low": 1.616, "close": 1.623, "volume": 773909.6, "close_time": 1748865599999, "quote_volume": 1277242.1907, "trades": 5061, "taker_buy_base": 412828.9, "taker_buy_quote": 682083.1038 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.621, "high": 1.662, "low": 1.61, "close": 1.648, "volume": 866127.6, "close_time": 1748879999999, "quote_volume": 1420906.989, "trades": 5004, "taker_buy_base": 406003.5, "taker_buy_quote": 665697.1822 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.648, "high": 1.673, "low": 1.636, "close": 1.649, "volume": 735546.8, "close_time": 1748894399999, "quote_volume": 1215517.403, "trades": 4171, "taker_buy_base": 389051.9, "taker_buy_quote": 642702.6335 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.65, "high": 1.738, "low": 1.65, "close": 1.721, "volume": 908654.2, "close_time": 1748908799999, "quote_volume": 1549271.9541, "trades": 5080, "taker_buy_base": 437292.9, "taker_buy_quote": 746757.1943 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.723, "high": 1.753, "low": 1.702, "close": 1.711, "volume": 1029268.4, "close_time": 1748923199999, "quote_volume": 1776302.3067, "trades": 4600, "taker_buy_base": 565470.9, "taker_buy_quote": 975771.3849 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.71, "high": 1.712, "low": 1.69, "close": 1.694, "volume": 503830.5, "close_time": 1748937599999, "quote_volume": 856374.7859, "trades": 2447, "taker_buy_base": 233102.0, "taker_buy_quote": 396098.4383 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.696, "high": 1.7, "low": 1.672, "close": 1.683, "volume": 546924.7, "close_time": 1748951999999, "quote_volume": 921545.4607, "trades": 2481, "taker_buy_base": 299139.9, "taker_buy_quote": 504066.8056 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.684, "high": 1.77, "low": 1.678, "close": 1.755, "volume": 889231.9, "close_time": 1748966399999, "quote_volume": 1528445.2486, "trades": 4807, "taker_buy_base": 424315.4, "taker_buy_quote": 730034.2032 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.756, "high": 1.765, "low": 1.73, "close": 1.735, "volume": 892137.7, "close_time": 1748980799999, "quote_volume": 1557590.4965, "trades": 4777, "taker_buy_base": 459790.2, "taker_buy_quote": 802037.2515 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.736, "high": 1.737, "low": 1.673, "close": 1.676, "volume": 615169.0, "close_time": 1748995199999, "quote_volume": 1042928.7349, "trades": 3258, "taker_buy_base": 304777.9, "taker_buy_quote": 516720.0297 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.677, "high": 1.719, "low": 1.673, "close": 1.688, "volume": 478039.8, "close_time": 1749009599999, "quote_volume": 810967.0838, "trades": 2908, "taker_buy_base": 224641.0, "taker_buy_quote": 381044.6673 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.69, "high": 1.701, "low": 1.666, "close": 1.678, "volume": 551528.9, "close_time": 1749023999999, "quote_volume": 926712.7758, "trades": 3177, "taker_buy_base": 281935.2, "taker_buy_quote": 473756.5165 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.678, "high": 1.704, "low": 1.652, "close": 1.652, "volume": 484584.5, "close_time": 1749038399999, "quote_volume": 814629.2018, "trades": 2815, "taker_buy_base": 267489.2, "taker_buy_quote": 449357.7485 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.652, "high": 1.698, "low": 1.646, "close": 1.689, "volume": 466839.7, "close_time": 1749052799999, "quote_volume": 780383.9725, "trades": 3381, "taker_buy_base": 218416.2, "taker_buy_quote": 365273.9431 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.691, "high": 1.691, "low": 1.653, "close": 1.653, "volume": 288879.0, "close_time": 1749067199999, "quote_volume": 482319.617, "trades": 2181, "taker_buy_base": 159065.8, "taker_buy_quote": 265696.0928 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.652, "high": 1.653, "low": 1.614, "close": 1.62, "volume": 445824.7, "close_time": 1749081599999, "quote_volume": 725333.8232, "trades": 3026, "taker_buy_base": 240762.8, "taker_buy_quote": 391747.4837 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.619, "high": 1.651, "low": 1.611, "close": 1.641, "volume": 278565.2, "close_time": 1749095999999, "quote_volume": 454164.8692, "trades": 2439, "taker_buy_base": 119635.9, "taker_buy_quote": 195100.4444 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.641, "high": 1.646, "low": 1.616, "close": 1.627, "volume": 433296.7, "close_time": 1749110399999, "quote_volume": 706924.851, "trades": 2661, "taker_buy_base": 245131.2, "taker_buy_quote": 399947.8649 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.628, "high": 1.644, "low": 1.613, "close": 1.621, "volume": 274742.5, "close_time": 1749124799999, "quote_volume": 447569.9246, "trades": 2115, "taker_buy_base": 116901.7, "taker_buy_quote": 190471.2724 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.622, "high": 1.685, "low": 1.604, "close": 1.628, "volume": 894152.2, "close_time": 1749139199999, "quote_volume": 1471452.369, "trades": 6697, "taker_buy_base": 446350.7, "taker_buy_quote": 734383.3002 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.627, "high": 1.629, "low": 1.555, "close": 1.567, "volume": 791048.1, "close_time": 1749153599999, "quote_volume": 1258077.2315, "trades": 5882, "taker_buy_base": 393057.3, "taker_buy_quote": 625390.1594 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.567, "high": 1.576, "low": 1.51, "close": 1.536, "volume": 1069699.3, "close_time": 1749167999999, "quote_volume": 1642564.4363, "trades": 7056, "taker_buy_base": 559524.5, "taker_buy_quote": 859516.049 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.536, "high": 1.554, "low": 1.524, "close": 1.553, "volume": 468201.3, "close_time": 1749182399999, "quote_volume": 720816.175, "trades": 2957, "taker_buy_base": 246809.1, "taker_buy_quote": 379935.6317 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.553, "high": 1.592, "low": 1.542, "close": 1.578, "volume": 882092.9, "close_time": 1749196799999, "quote_volume": 1381184.0691, "trades": 5390, "taker_buy_base": 442531.9, "taker_buy_quote": 693057.4828 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.578, "high": 1.59, "low": 1.575, "close": 1.587, "volume": 393938.9, "close_time": 1749211199999, "quote_volume": 623421.4177, "trades": 2312, "taker_buy_base": 204209.5, "taker_buy_quote": 323210.8894 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.589, "high": 1.623, "low": 1.589, "close": 1.613, "volume": 2060191.9, "close_time": 1749225599999, "quote_volume": 3309399.8133, "trades": 7701, "taker_buy_base": 1082887.4, "taker_buy_quote": 1738572.8104 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.614, "high": 1.618, "low": 1.57, "close": 1.578, "volume": 878350.1, "close_time": 1749239999999, "quote_volume": 1403136.2237, "trades": 4448, "taker_buy_base": 451231.5, "taker_buy_quote": 721231.7626 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.578, "high": 1.593, "low": 1.573, "close": 1.575, "volume": 159449.3, "close_time": 1749254399999, "quote_volume": 252383.1177, "trades": 1004, "taker_buy_base": 74128.4, "taker_buy_quote": 117296.9954 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.576, "high": 1.615, "low": 1.568, "close": 1.613, "volume": 219918.3, "close_time": 1749268799999, "quote_volume": 348518.4946, "trades": 1507, "taker_buy_base": 104559.7, "taker_buy_quote": 165576.2566 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.614, "high": 1.635, "low": 1.605, "close": 1.62, "volume": 430018.3, "close_time": 1749283199999, "quote_volume": 697414.4628, "trades": 2416, "taker_buy_base": 238660.2, "taker_buy_quote": 387172.6467 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.622, "high": 1.629, "low": 1.614, "close": 1.624, "volume": 209547.1, "close_time": 1749297599999, "quote_volume": 339513.1558, "trades": 1233, "taker_buy_base": 118474.3, "taker_buy_quote": 191935.5996 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.623, "high": 1.639, "low": 1.62, "close": 1.635, "volume": 183700.8, "close_time": 1749311999999, "quote_volume": 299176.7308, "trades": 1060, "taker_buy_base": 87331.2, "taker_buy_quote": 142208.6692 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.636, "high": 1.639, "low": 1.614, "close": 1.628, "volume": 168829.8, "close_time": 1749326399999, "quote_volume": 274458.0213, "trades": 992, "taker_buy_base": 84171.2, "taker_buy_quote": 136756.3033 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.629, "high": 1.658, "low": 1.625, "close": 1.629, "volume": 401262.0, "close_time": 1749340799999, "quote_volume": 658068.4341, "trades": 1951, "taker_buy_base": 205825.7, "taker_buy_quote": 337806.8823 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.629, "high": 1.63, "low": 1.609, "close": 1.613, "volume": 308622.9, "close_time": 1749355199999, "quote_volume": 499140.8341, "trades": 1579, "taker_buy_base": 177103.3, "taker_buy_quote": 286402.769 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.613, "high": 1.619, "low": 1.594, "close": 1.597, "volume": 700580.6, "close_time": 1749369599999, "quote_volume": 1126674.8062, "trades": 2788, "taker_buy_base": 354751.7, "taker_buy_quote": 570530.8994 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.597, "high": 1.632, "low": 1.59, "close": 1.63, "volume": 739492.4, "close_time": 1749383999999, "quote_volume": 1187704.1821, "trades": 3060, "taker_buy_base": 390721.5, "taker_buy_quote": 627900.747 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.63, "high": 1.644, "low": 1.62, "close": 1.628, "volume": 316394.4, "close_time": 1749398399999, "quote_volume": 515096.3939, "trades": 1640, "taker_buy_base": 163752.4, "taker_buy_quote": 266591.2376 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.63, "high": 1.658, "low": 1.628, "close": 1.655, "volume": 344094.8, "close_time": 1749412799999, "quote_volume": 566037.8409, "trades": 1863, "taker_buy_base": 161331.9, "taker_buy_quote": 265387.3383 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.656, "high": 1.66, "low": 1.629, "close": 1.632, "volume": 375083.7, "close_time": 1749427199999, "quote_volume": 615543.9285, "trades": 1559, "taker_buy_base": 205477.1, "taker_buy_quote": 337161.6996 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.631, "high": 1.631, "low": 1.595, "close": 1.608, "volume": 834447.4, "close_time": 1749441599999, "quote_volume": 1343191.1453, "trades": 3598, "taker_buy_base": 439308.8, "taker_buy_quote": 707018.2053 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.608, "high": 1.612, "low": 1.594, "close": 1.607, "volume": 679215.7, "close_time": 1749455999999, "quote_volume": 1088544.2273, "trades": 2839, "taker_buy_base": 369045.5, "taker_buy_quote": 591502.9939 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.607, "high": 1.675, "low": 1.603, "close": 1.67, "volume": 880739.0, "close_time": 1749470399999, "quote_volume": 1448345.1856, "trades": 3720, "taker_buy_base": 445236.4, "taker_buy_quote": 732056.3107 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.671, "high": 1.695, "low": 1.656, "close": 1.682, "volume": 474156.0, "close_time": 1749484799999, "quote_volume": 794158.7921, "trades": 2109, "taker_buy_base": 228308.2, "taker_buy_quote": 382386.0585 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.683, "high": 1.703, "low": 1.683, "close": 1.692, "volume": 261750.9, "close_time": 1749499199999, "quote_volume": 443801.595, "trades": 1197, "taker_buy_base": 132172.2, "taker_buy_quote": 224103.4235 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.692, "high": 1.741, "low": 1.692, "close": 1.736, "volume": 500807.5, "close_time": 1749513599999, "quote_volume": 861723.5813, "trades": 2075, "taker_buy_base": 270073.2, "taker_buy_quote": 464702.9416 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.737, "high": 1.747, "low": 1.729, "close": 1.734, "volume": 343196.1, "close_time": 1749527999999, "quote_volume": 596271.1107, "trades": 1400, "taker_buy_base": 166554.6, "taker_buy_quote": 289274.8439 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.734, "high": 1.738, "low": 1.702, "close": 1.73, "volume": 677660.7, "close_time": 1749542399999, "quote_volume": 1166025.3223, "trades": 3116, "taker_buy_base": 346084.0, "taker_buy_quote": 595656.2025 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.731, "high": 1.765, "low": 1.71, "close": 1.758, "volume": 784818.4, "close_time": 1749556799999, "quote_volume": 1358993.0125, "trades": 3756, "taker_buy_base": 390423.7, "taker_buy_quote": 675316.4834 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.76, "high": 1.778, "low": 1.698, "close": 1.72, "volume": 1290011.9, "close_time": 1749571199999, "quote_volume": 2242815.1491, "trades": 5821, "taker_buy_base": 669741.2, "taker_buy_quote": 1164807.7128 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.721, "high": 1.764, "low": 1.709, "close": 1.743, "volume": 711126.3, "close_time": 1749585599999, "quote_volume": 1230733.9861, "trades": 3477, "taker_buy_base": 330986.2, "taker_buy_quote": 572817.5737 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.742, "high": 1.763, "low": 1.729, "close": 1.762, "volume": 557445.3, "close_time": 1749599999999, "quote_volume": 973952.6675, "trades": 2562, "taker_buy_base": 282922.2, "taker_buy_quote": 494252.9888 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.763, "high": 1.772, "low": 1.733, "close": 1.744, "volume": 472576.5, "close_time": 1749614399999, "quote_volume": 826412.6912, "trades": 2224, "taker_buy_base": 238898.9, "taker_buy_quote": 417740.5657 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.744, "high": 1.748, "low": 1.729, "close": 1.744, "volume": 822246.4, "close_time": 1749628799999, "quote_volume": 1430024.2899, "trades": 3546, "taker_buy_base": 448599.2, "taker_buy_quote": 780260.1864 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.743, "high": 1.746, "low": 1.71, "close": 1.738, "volume": 649678.7, "close_time": 1749643199999, "quote_volume": 1124130.2836, "trades": 2927, "taker_buy_base": 339955.7, "taker_buy_quote": 588302.7586 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.738, "high": 1.793, "low": 1.733, "close": 1.761, "volume": 1427517.6, "close_time": 1749657599999, "quote_volume": 2514601.5517, "trades": 6324, "taker_buy_base": 707279.6, "taker_buy_quote": 1245644.008 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.763, "high": 1.78, "low": 1.719, "close": 1.727, "volume": 800102.0, "close_time": 1749671999999, "quote_volume": 1397744.655, "trades": 3441, "taker_buy_base": 407552.1, "taker_buy_quote": 712194.4477 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.727, "high": 1.741, "low": 1.683, "close": 1.687, "volume": 649571.8, "close_time": 1749686399999, "quote_volume": 1110901.5581, "trades": 2909, "taker_buy_base": 344005.1, "taker_buy_quote": 588550.0702 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.687, "high": 1.694, "low": 1.657, "close": 1.659, "volume": 745275.4, "close_time": 1749700799999, "quote_volume": 1249185.1052, "trades": 4080, "taker_buy_base": 379526.5, "taker_buy_quote": 636063.3133 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.659, "high": 1.666, "low": 1.638, "close": 1.639, "volume": 734897.6, "close_time": 1749715199999, "quote_volume": 1215136.7396, "trades": 3474, "taker_buy_base": 362617.9, "taker_buy_quote": 599585.1162 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.639, "high": 1.65, "low": 1.622, "close": 1.625, "volume": 519064.8, "close_time": 1749729599999, "quote_volume": 849697.4599, "trades": 3117, "taker_buy_base": 289708.5, "taker_buy_quote": 474349.6687 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.625, "high": 1.67, "low": 1.623, "close": 1.636, "volume": 674079.7, "close_time": 1749743999999, "quote_volume": 1110322.8328, "trades": 3802, "taker_buy_base": 373388.0, "taker_buy_quote": 615128.3149 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.635, "high": 1.662, "low": 1.597, "close": 1.599, "volume": 616043.9, "close_time": 1749758399999, "quote_volume": 1004825.8345, "trades": 3624, "taker_buy_base": 298068.2, "taker_buy_quote": 486431.521 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.599, "high": 1.627, "low": 1.572, "close": 1.572, "volume": 669085.5, "close_time": 1749772799999, "quote_volume": 1072128.5827, "trades": 3669, "taker_buy_base": 327118.8, "taker_buy_quote": 524975.4616 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.573, "high": 1.575, "low": 1.478, "close": 1.519, "volume": 1414437.8, "close_time": 1749787199999, "quote_volume": 2134630.5486, "trades": 8838, "taker_buy_base": 725660.9, "taker_buy_quote": 1095083.7966 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.517, "high": 1.518, "low": 1.482, "close": 1.494, "volume": 650432.8, "close_time": 1749801599999, "quote_volume": 975839.0838, "trades": 3889, "taker_buy_base": 345469.4, "taker_buy_quote": 518481.8571 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.494, "high": 1.513, "low": 1.471, "close": 1.479, "volume": 580060.6, "close_time": 1749815999999, "quote_volume": 865448.1615, "trades": 3344, "taker_buy_base": 302298.5, "taker_buy_quote": 450834.5986 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.48, "high": 1.518, "low": 1.457, "close": 1.505, "volume": 856025.5, "close_time": 1749830399999, "quote_volume": 1267988.3683, "trades": 5412, "taker_buy_base": 383296.0, "taker_buy_quote": 567858.9619 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.507, "high": 1.542, "low": 1.477, "close": 1.486, "volume": 1276489.4, "close_time": 1749844799999, "quote_volume": 1918943.8447, "trades": 6973, "taker_buy_base": 669693.0, "taker_buy_quote": 1004785.6743 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.486, "high": 1.516, "low": 1.483, "close": 1.515, "volume": 315168.2, "close_time": 1749859199999, "quote_volume": 472914.3557, "trades": 2176, "taker_buy_base": 164773.6, "taker_buy_quote": 247251.998 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.515, "high": 1.515, "low": 1.492, "close": 1.503, "volume": 757104.8, "close_time": 1749873599999, "quote_volume": 1138261.946, "trades": 4407, "taker_buy_base": 429040.2, "taker_buy_quote": 645135.9637 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.503, "high": 1.511, "low": 1.491, "close": 1.505, "volume": 422214.2, "close_time": 1749887999999, "quote_volume": 635185.7961, "trades": 2398, "taker_buy_base": 229037.6, "taker_buy_quote": 344629.1293 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.505, "high": 1.506, "low": 1.489, "close": 1.496, "volume": 161947.6, "close_time": 1749902399999, "quote_volume": 242406.1138, "trades": 1194, "taker_buy_base": 72682.7, "taker_buy_quote": 108750.7905 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.496, "high": 1.5, "low": 1.467, "close": 1.474, "volume": 507765.3, "close_time": 1749916799999, "quote_volume": 754224.4292, "trades": 3290, "taker_buy_base": 276522.9, "taker_buy_quote": 410810.7191 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.475, "high": 1.479, "low": 1.459, "close": 1.466, "volume": 211659.1, "close_time": 1749931199999, "quote_volume": 310797.6542, "trades": 1480, "taker_buy_base": 100705.1, "taker_buy_quote": 147841.3083 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.466, "high": 1.485, "low": 1.459, "close": 1.483, "volume": 161348.9, "close_time": 1749945599999, "quote_volume": 237582.0463, "trades": 1104, "taker_buy_base": 76846.0, "taker_buy_quote": 113068.3903 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.483, "high": 1.504, "low": 1.482, "close": 1.499, "volume": 177611.9, "close_time": 1749959999999, "quote_volume": 264457.6357, "trades": 1164, "taker_buy_base": 90260.1, "taker_buy_quote": 134344.3285 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.499, "high": 1.514, "low": 1.485, "close": 1.488, "volume": 301576.5, "close_time": 1749974399999, "quote_volume": 451934.5641, "trades": 1772, "taker_buy_base": 158552.7, "taker_buy_quote": 237477.5373 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.488, "high": 1.493, "low": 1.475, "close": 1.491, "volume": 221970.9, "close_time": 1749988799999, "quote_volume": 329528.4172, "trades": 1251, "taker_buy_base": 97561.6, "taker_buy_quote": 144920.9511 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.491, "high": 1.52, "low": 1.479, "close": 1.509, "volume": 507011.3, "close_time": 1750003199999, "quote_volume": 760212.4916, "trades": 2836, "taker_buy_base": 275303.0, "taker_buy_quote": 412769.0599 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.51, "high": 1.519, "low": 1.49, "close": 1.496, "volume": 267381.3, "close_time": 1750017599999, "quote_volume": 402823.8921, "trades": 1845, "taker_buy_base": 130825.7, "taker_buy_quote": 197049.3531 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.497, "high": 1.52, "low": 1.48, "close": 1.511, "volume": 440024.3, "close_time": 1750031999999, "quote_volume": 659208.5235, "trades": 2776, "taker_buy_base": 222046.8, "taker_buy_quote": 332206.4604 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.512, "high": 1.538, "low": 1.491, "close": 1.523, "volume": 669806.3, "close_time": 1750046399999, "quote_volume": 1021015.7276, "trades": 3883, "taker_buy_base": 323113.2, "taker_buy_quote": 492580.1198 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.523, "high": 1.56, "low": 1.521, "close": 1.556, "volume": 473874.3, "close_time": 1750060799999, "quote_volume": 731746.7154, "trades": 3011, "taker_buy_base": 243096.6, "taker_buy_quote": 375444.1069 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.558, "high": 1.566, "low": 1.543, "close": 1.552, "volume": 709780.8, "close_time": 1750075199999, "quote_volume": 1103463.1638, "trades": 4079, "taker_buy_base": 325808.6, "taker_buy_quote": 506654.5206 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.552, "high": 1.586, "low": 1.541, "close": 1.565, "volume": 802246.2, "close_time": 1750089599999, "quote_volume": 1256688.9561, "trades": 4583, "taker_buy_base": 389169.1, "taker_buy_quote": 609586.5604 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.567, "high": 1.583, "low": 1.563, "close": 1.581, "volume": 246537.1, "close_time": 1750103999999, "quote_volume": 388052.8118, "trades": 1645, "taker_buy_base": 132517.0, "taker_buy_quote": 208543.994 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.582, "high": 1.588, "low": 1.509, "close": 1.513, "volume": 796432.2, "close_time": 1750118399999, "quote_volume": 1234144.094, "trades": 3987, "taker_buy_base": 418240.4, "taker_buy_quote": 648339.6025 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.513, "high": 1.541, "low": 1.483, "close": 1.523, "volume": 719112.3, "close_time": 1750132799999, "quote_volume": 1089703.903, "trades": 4528, "taker_buy_base": 361177.2, "taker_buy_quote": 547619.9508 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.524, "high": 1.525, "low": 1.499, "close": 1.504, "volume": 608966.4, "close_time": 1750147199999, "quote_volume": 920189.4345, "trades": 3274, "taker_buy_base": 344595.8, "taker_buy_quote": 520707.1196 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.503, "high": 1.504, "low": 1.477, "close": 1.481, "volume": 657305.0, "close_time": 1750161599999, "quote_volume": 977133.5905, "trades": 2926, "taker_buy_base": 369422.6, "taker_buy_quote": 549473.4551 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.481, "high": 1.488, "low": 1.433, "close": 1.443, "volume": 1263380.2, "close_time": 1750175999999, "quote_volume": 1847331.704, "trades": 7155, "taker_buy_base": 663776.7, "taker_buy_quote": 970991.5879 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.443, "high": 1.468, "low": 1.42, "close": 1.46, "volume": 823428.0, "close_time": 1750190399999, "quote_volume": 1186592.498, "trades": 4122, "taker_buy_base": 380512.8, "taker_buy_quote": 547096.8388 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.459, "high": 1.462, "low": 1.432, "close": 1.441, "volume": 433724.2, "close_time": 1750204799999, "quote_volume": 627228.734, "trades": 2251, "taker_buy_base": 264056.9, "taker_buy_quote": 381940.6414 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.443, "high": 1.474, "low": 1.439, "close": 1.466, "volume": 608656.9, "close_time": 1750219199999, "quote_volume": 886897.7074, "trades": 3287, "taker_buy_base": 318463.0, "taker_buy_quote": 464320.8487 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.467, "high": 1.478, "low": 1.448, "close": 1.454, "volume": 409244.5, "close_time": 1750233599999, "quote_volume": 599960.9064, "trades": 2160, "taker_buy_base": 193688.8, "taker_buy_quote": 284259.3136 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.455, "high": 1.462, "low": 1.388, "close": 1.406, "volume": 1072010.1, "close_time": 1750247999999, "quote_volume": 1519761.7422, "trades": 5099, "taker_buy_base": 620019.5, "taker_buy_quote": 880192.3624 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.406, "high": 1.424, "low": 1.379, "close": 1.414, "volume": 1101526.0, "close_time": 1750262399999, "quote_volume": 1549177.0846, "trades": 5104, "taker_buy_base": 536280.7, "taker_buy_quote": 754195.0883 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.413, "high": 1.421, "low": 1.391, "close": 1.403, "volume": 991088.2, "close_time": 1750276799999, "quote_volume": 1394874.1826, "trades": 4735, "taker_buy_base": 493771.9, "taker_buy_quote": 694747.1697 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.404, "high": 1.442, "low": 1.399, "close": 1.431, "volume": 578627.1, "close_time": 1750291199999, "quote_volume": 827329.6897, "trades": 2796, "taker_buy_base": 284298.7, "taker_buy_quote": 406583.5641 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.432, "high": 1.444, "low": 1.419, "close": 1.432, "volume": 496089.1, "close_time": 1750305599999, "quote_volume": 708945.1044, "trades": 2220, "taker_buy_base": 264616.6, "taker_buy_quote": 378091.5108 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.432, "high": 1.44, "low": 1.422, "close": 1.423, "volume": 350043.7, "close_time": 1750319999999, "quote_volume": 500492.9571, "trades": 1516, "taker_buy_base": 187649.6, "taker_buy_quote": 268193.3218 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.424, "high": 1.433, "low": 1.415, "close": 1.419, "volume": 246291.0, "close_time": 1750334399999, "quote_volume": 350679.7511, "trades": 1056, "taker_buy_base": 121908.0, "taker_buy_quote": 173498.495 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.418, "high": 1.424, "low": 1.397, "close": 1.402, "volume": 401662.6, "close_time": 1750348799999, "quote_volume": 566045.6186, "trades": 1557, "taker_buy_base": 208102.3, "taker_buy_quote": 293399.9806 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.401, "high": 1.423, "low": 1.395, "close": 1.403, "volume": 485545.9, "close_time": 1750363199999, "quote_volume": 684448.1595, "trades": 1869, "taker_buy_base": 219698.1, "taker_buy_quote": 309569.7366 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.403, "high": 1.416, "low": 1.398, "close": 1.402, "volume": 553759.4, "close_time": 1750377599999, "quote_volume": 777720.5269, "trades": 2111, "taker_buy_base": 305179.7, "taker_buy_quote": 428554.714 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.403, "high": 1.406, "low": 1.386, "close": 1.397, "volume": 1238915.8, "close_time": 1750391999999, "quote_volume": 1731593.0947, "trades": 4427, "taker_buy_base": 665751.2, "taker_buy_quote": 930711.8623 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.397, "high": 1.433, "low": 1.385, "close": 1.429, "volume": 707087.8, "close_time": 1750406399999, "quote_volume": 990651.4024, "trades": 2802, "taker_buy_base": 376209.0, "taker_buy_quote": 527292.5862 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.43, "high": 1.438, "low": 1.415, "close": 1.42, "volume": 1043333.0, "close_time": 1750420799999, "quote_volume": 1486050.4813, "trades": 3721, "taker_buy_base": 577351.7, "taker_buy_quote": 822517.2289 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.422, "high": 1.427, "low": 1.361, "close": 1.367, "volume": 1199091.8, "close_time": 1750435199999, "quote_volume": 1660432.1845, "trades": 4201, "taker_buy_base": 613684.8, "taker_buy_quote": 849603.0074 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.367, "high": 1.367, "low": 1.302, "close": 1.347, "volume": 1799406.5, "close_time": 1750449599999, "quote_volume": 2399946.6036, "trades": 6073, "taker_buy_base": 866021.1, "taker_buy_quote": 1156132.0283 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.346, "high": 1.365, "low": 1.327, "close": 1.337, "volume": 625524.8, "close_time": 1750463999999, "quote_volume": 843654.8233, "trades": 1920, "taker_buy_base": 316735.5, "taker_buy_quote": 427524.9282 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.337, "high": 1.349, "low": 1.335, "close": 1.341, "volume": 470524.2, "close_time": 1750478399999, "quote_volume": 631920.7732, "trades": 1458, "taker_buy_base": 240218.9, "taker_buy_quote": 322634.1285 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.34, "high": 1.348, "low": 1.335, "close": 1.345, "volume": 254400.4, "close_time": 1750492799999, "quote_volume": 340976.2421, "trades": 806, "taker_buy_base": 145628.2, "taker_buy_quote": 195177.8166 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.345, "high": 1.372, "low": 1.343, "close": 1.35, "volume": 428375.2, "close_time": 1750507199999, "quote_volume": 582214.1093, "trades": 1362, "taker_buy_base": 206143.5, "taker_buy_quote": 280273.8162 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.35, "high": 1.353, "low": 1.314, "close": 1.325, "volume": 608989.4, "close_time": 1750521599999, "quote_volume": 809699.3249, "trades": 1794, "taker_buy_base": 349834.6, "taker_buy_quote": 464835.0553 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.326, "high": 1.33, "low": 1.284, "close": 1.285, "volume": 767152.7, "close_time": 1750535999999, "quote_volume": 999513.0687, "trades": 2664, "taker_buy_base": 421008.6, "taker_buy_quote": 548600.8849 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.286, "high": 1.308, "low": 1.248, "close": 1.282, "volume": 1146267.0, "close_time": 1750550399999, "quote_volume": 1464569.3871, "trades": 3453, "taker_buy_base": 556055.2, "taker_buy_quote": 711256.5344 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.282, "high": 1.308, "low": 1.27, "close": 1.285, "volume": 1415595.7, "close_time": 1750564799999, "quote_volume": 1817966.8826, "trades": 4230, "taker_buy_base": 734564.6, "taker_buy_quote": 943514.7218 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.285, "high": 1.303, "low": 1.283, "close": 1.287, "volume": 919693.5, "close_time": 1750579199999, "quote_volume": 1190710.0939, "trades": 2864, "taker_buy_base": 457381.7, "taker_buy_quote": 592208.1816 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.288, "high": 1.289, "low": 1.258, "close": 1.265, "volume": 631121.1, "close_time": 1750593599999, "quote_volume": 803243.7071, "trades": 2065, "taker_buy_base": 296228.0, "taker_buy_quote": 376969.188 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.265, "high": 1.27, "low": 1.194, "close": 1.201, "volume": 2014262.6, "close_time": 1750607999999, "quote_volume": 2462983.7936, "trades": 6612, "taker_buy_base": 988856.4, "taker_buy_quote": 1209257.1779 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.201, "high": 1.235, "low": 1.198, "close": 1.202, "volume": 1114948.2, "close_time": 1750622399999, "quote_volume": 1357112.7189, "trades": 3444, "taker_buy_base": 572110.8, "taker_buy_quote": 696694.2756 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.203, "high": 1.244, "low": 1.171, "close": 1.244, "volume": 1329252.9, "close_time": 1750636799999, "quote_volume": 1604206.8791, "trades": 4224, "taker_buy_base": 684909.6, "taker_buy_quote": 826710.3184 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.244, "high": 1.259, "low": 1.24, "close": 1.247, "volume": 452355.2, "close_time": 1750651199999, "quote_volume": 564521.3588, "trades": 1573, "taker_buy_base": 232187.6, "taker_buy_quote": 289804.0874 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.248, "high": 1.275, "low": 1.246, "close": 1.267, "volume": 271467.2, "close_time": 1750665599999, "quote_volume": 343042.9299, "trades": 1074, "taker_buy_base": 150623.1, "taker_buy_quote": 190330.2495 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.268, "high": 1.271, "low": 1.249, "close": 1.256, "volume": 354402.2, "close_time": 1750679999999, "quote_volume": 445695.7503, "trades": 1154, "taker_buy_base": 165153.8, "taker_buy_quote": 207769.6802 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.257, "high": 1.297, "low": 1.249, "close": 1.264, "volume": 1051359.5, "close_time": 1750694399999, "quote_volume": 1342292.6218, "trades": 3720, "taker_buy_base": 514390.8, "taker_buy_quote": 656354.0212 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.264, "high": 1.311, "low": 1.226, "close": 1.308, "volume": 1555134.7, "close_time": 1750708799999, "quote_volume": 1979592.6691, "trades": 5351, "taker_buy_base": 717719.5, "taker_buy_quote": 913025.9764 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.31, "high": 1.381, "low": 1.304, "close": 1.368, "volume": 1284416.6, "close_time": 1750723199999, "quote_volume": 1738596.2058, "trades": 4240, "taker_buy_base": 644162.2, "taker_buy_quote": 872244.9082 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.368, "high": 1.376, "low": 1.358, "close": 1.374, "volume": 804250.3, "close_time": 1750737599999, "quote_volume": 1099779.9179, "trades": 2304, "taker_buy_base": 352595.2, "taker_buy_quote": 482217.5241 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.374, "high": 1.405, "low": 1.369, "close": 1.374, "volume": 1205383.6, "close_time": 1750751999999, "quote_volume": 1675699.6208, "trades": 3861, "taker_buy_base": 651906.5, "taker_buy_quote": 906952.3081 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.375, "high": 1.386, "low": 1.357, "close": 1.362, "volume": 1165620.3, "close_time": 1750766399999, "quote_volume": 1593590.7737, "trades": 3308, "taker_buy_base": 627980.8, "taker_buy_quote": 858651.6081 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.363, "high": 1.39, "low": 1.358, "close": 1.378, "volume": 822690.0, "close_time": 1750780799999, "quote_volume": 1129806.1687, "trades": 2798, "taker_buy_base": 373720.1, "taker_buy_quote": 513654.417 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.378, "high": 1.394, "low": 1.361, "close": 1.373, "volume": 641590.0, "close_time": 1750795199999, "quote_volume": 883547.7005, "trades": 2218, "taker_buy_base": 336767.3, "taker_buy_quote": 463544.7704 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.372, "high": 1.382, "low": 1.368, "close": 1.381, "volume": 261334.8, "close_time": 1750809599999, "quote_volume": 359322.3149, "trades": 979, "taker_buy_base": 123846.6, "taker_buy_quote": 170291.49 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.381, "high": 1.39, "low": 1.375, "close": 1.381, "volume": 826963.5, "close_time": 1750823999999, "quote_volume": 1144491.9456, "trades": 2599, "taker_buy_base": 452997.1, "taker_buy_quote": 626996.5567 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.381, "high": 1.394, "low": 1.37, "close": 1.389, "volume": 499550.1, "close_time": 1750838399999, "quote_volume": 689317.4802, "trades": 1616, "taker_buy_base": 253163.3, "taker_buy_quote": 349538.5831 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.389, "high": 1.391, "low": 1.367, "close": 1.386, "volume": 618798.7, "close_time": 1750852799999, "quote_volume": 852137.1037, "trades": 2233, "taker_buy_base": 328635.3, "taker_buy_quote": 452534.322 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.386, "high": 1.396, "low": 1.341, "close": 1.343, "volume": 928250.0, "close_time": 1750867199999, "quote_volume": 1273980.6179, "trades": 3078, "taker_buy_base": 450055.7, "taker_buy_quote": 618091.5111 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.342, "high": 1.357, "low": 1.332, "close": 1.352, "volume": 699203.5, "close_time": 1750881599999, "quote_volume": 941001.4079, "trades": 2640, "taker_buy_base": 345139.5, "taker_buy_quote": 464558.0421 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.352, "high": 1.364, "low": 1.33, "close": 1.337, "volume": 401825.0, "close_time": 1750895999999, "quote_volume": 541176.4873, "trades": 1548, "taker_buy_base": 219139.8, "taker_buy_quote": 295255.6973 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.336, "high": 1.382, "low": 1.335, "close": 1.364, "volume": 1251352.7, "close_time": 1750910399999, "quote_volume": 1700615.2739, "trades": 4089, "taker_buy_base": 653140.6, "taker_buy_quote": 887149.0996 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.365, "high": 1.365, "low": 1.342, "close": 1.348, "volume": 1345953.1, "close_time": 1750924799999, "quote_volume": 1815956.9615, "trades": 4111, "taker_buy_base": 682006.4, "taker_buy_quote": 920330.4958 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.35, "high": 1.355, "low": 1.326, "close": 1.33, "volume": 352768.5, "close_time": 1750939199999, "quote_volume": 472674.4148, "trades": 1292, "taker_buy_base": 170598.4, "taker_buy_quote": 228866.973 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.331, "high": 1.332, "low": 1.297, "close": 1.319, "volume": 613489.8, "close_time": 1750953599999, "quote_volume": 804416.1321, "trades": 2222, "taker_buy_base": 296375.6, "taker_buy_quote": 388649.8879 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.318, "high": 1.337, "low": 1.31, "close": 1.328, "volume": 341504.8, "close_time": 1750967999999, "quote_volume": 450857.924, "trades": 1386, "taker_buy_base": 168137.3, "taker_buy_quote": 221912.3499 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.327, "high": 1.344, "low": 1.304, "close": 1.309, "volume": 483011.2, "close_time": 1750982399999, "quote_volume": 637808.0365, "trades": 1805, "taker_buy_base": 235406.7, "taker_buy_quote": 310629.0943 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.309, "high": 1.326, "low": 1.277, "close": 1.324, "volume": 899867.7, "close_time": 1750996799999, "quote_volume": 1172164.3825, "trades": 2952, "taker_buy_base": 483814.8, "taker_buy_quote": 630339.8247 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.324, "high": 1.337, "low": 1.312, "close": 1.314, "volume": 392449.6, "close_time": 1751011199999, "quote_volume": 518835.7457, "trades": 1306, "taker_buy_base": 214255.1, "taker_buy_quote": 283228.2377 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.316, "high": 1.332, "low": 1.314, "close": 1.33, "volume": 362023.3, "close_time": 1751025599999, "quote_volume": 479945.5687, "trades": 1180, "taker_buy_base": 180172.9, "taker_buy_quote": 238999.1735 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.331, "high": 1.342, "low": 1.319, "close": 1.337, "volume": 448834.4, "close_time": 1751039999999, "quote_volume": 596186.5662, "trades": 2078, "taker_buy_base": 220168.3, "taker_buy_quote": 292392.4934 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.337, "high": 1.353, "low": 1.3, "close": 1.318, "volume": 534914.0, "close_time": 1751054399999, "quote_volume": 709097.5484, "trades": 2235, "taker_buy_base": 278300.2, "taker_buy_quote": 368774.9694 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.317, "high": 1.329, "low": 1.314, "close": 1.318, "volume": 291914.8, "close_time": 1751068799999, "quote_volume": 386005.9681, "trades": 1358, "taker_buy_base": 135025.1, "taker_buy_quote": 178495.6448 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.318, "high": 1.323, "low": 1.313, "close": 1.315, "volume": 312061.5, "close_time": 1751083199999, "quote_volume": 410940.7279, "trades": 1138, "taker_buy_base": 169351.8, "taker_buy_quote": 223029.941 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.316, "high": 1.318, "low": 1.309, "close": 1.317, "volume": 546680.0, "close_time": 1751097599999, "quote_volume": 717692.9645, "trades": 1599, "taker_buy_base": 289006.5, "taker_buy_quote": 379479.8271 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.317, "high": 1.321, "low": 1.309, "close": 1.312, "volume": 154521.8, "close_time": 1751111999999, "quote_volume": 203079.3027, "trades": 586, "taker_buy_base": 76956.2, "taker_buy_quote": 101183.7672 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.311, "high": 1.329, "low": 1.303, "close": 1.325, "volume": 297081.7, "close_time": 1751126399999, "quote_volume": 389679.2163, "trades": 1206, "taker_buy_base": 151495.2, "taker_buy_quote": 198815.3347 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.325, "high": 1.35, "low": 1.325, "close": 1.342, "volume": 434051.1, "close_time": 1751140799999, "quote_volume": 580451.7255, "trades": 1825, "taker_buy_base": 227380.0, "taker_buy_quote": 304109.4089 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.342, "high": 1.357, "low": 1.337, "close": 1.346, "volume": 309577.1, "close_time": 1751155199999, "quote_volume": 416760.8811, "trades": 1064, "taker_buy_base": 146924.6, "taker_buy_quote": 197899.1127 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.347, "high": 1.352, "low": 1.336, "close": 1.336, "volume": 495955.2, "close_time": 1751169599999, "quote_volume": 666053.299, "trades": 1392, "taker_buy_base": 255398.9, "taker_buy_quote": 343078.5368 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.337, "high": 1.352, "low": 1.335, "close": 1.347, "volume": 276804.6, "close_time": 1751183999999, "quote_volume": 371895.3297, "trades": 1021, "taker_buy_base": 138949.9, "taker_buy_quote": 186705.0297 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.347, "high": 1.369, "low": 1.346, "close": 1.368, "volume": 366122.7, "close_time": 1751198399999, "quote_volume": 498115.1025, "trades": 1380, "taker_buy_base": 186854.2, "taker_buy_quote": 254219.3352 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.368, "high": 1.369, "low": 1.337, "close": 1.339, "volume": 314622.8, "close_time": 1751212799999, "quote_volume": 426501.1855, "trades": 1173, "taker_buy_base": 149192.8, "taker_buy_quote": 202325.3173 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.339, "high": 1.341, "low": 1.326, "close": 1.338, "volume": 497166.9, "close_time": 1751227199999, "quote_volume": 663014.3564, "trades": 1690, "taker_buy_base": 244849.2, "taker_buy_quote": 326493.5608 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.339, "high": 1.431, "low": 1.327, "close": 1.412, "volume": 1080563.2, "close_time": 1751241599999, "quote_volume": 1503202.7263, "trades": 3630, "taker_buy_base": 527499.0, "taker_buy_quote": 734306.8705 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.413, "high": 1.418, "low": 1.38, "close": 1.385, "volume": 598375.8, "close_time": 1751255999999, "quote_volume": 838872.007, "trades": 2075, "taker_buy_base": 298217.8, "taker_buy_quote": 418349.8289 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.386, "high": 1.393, "low": 1.369, "close": 1.378, "volume": 406394.2, "close_time": 1751270399999, "quote_volume": 560917.3444, "trades": 1537, "taker_buy_base": 192320.8, "taker_buy_quote": 265397.4601 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.378, "high": 1.381, "low": 1.354, "close": 1.355, "volume": 424045.3, "close_time": 1751284799999, "quote_volume": 577744.328, "trades": 1471, "taker_buy_base": 199516.3, "taker_buy_quote": 271850.4688 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.354, "high": 1.368, "low": 1.332, "close": 1.353, "volume": 1034012.5, "close_time": 1751299199999, "quote_volume": 1391200.3933, "trades": 3621, "taker_buy_base": 527697.7, "taker_buy_quote": 710368.485 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.353, "high": 1.365, "low": 1.34, "close": 1.363, "volume": 565829.8, "close_time": 1751313599999, "quote_volume": 765206.5254, "trades": 2544, "taker_buy_base": 287929.0, "taker_buy_quote": 389186.8603 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.361, "high": 1.364, "low": 1.336, "close": 1.338, "volume": 334970.0, "close_time": 1751327999999, "quote_volume": 451583.5374, "trades": 1560, "taker_buy_base": 183611.7, "taker_buy_quote": 247590.4549 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.339, "high": 1.345, "low": 1.319, "close": 1.324, "volume": 578997.3, "close_time": 1751342399999, "quote_volume": 770659.1537, "trades": 2077, "taker_buy_base": 312384.6, "taker_buy_quote": 415913.2825 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.325, "high": 1.325, "low": 1.302, "close": 1.318, "volume": 332833.7, "close_time": 1751356799999, "quote_volume": 436315.1187, "trades": 1157, "taker_buy_base": 149560.5, "taker_buy_quote": 195995.1013 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.317, "high": 1.317, "low": 1.302, "close": 1.308, "volume": 178852.7, "close_time": 1751371199999, "quote_volume": 234295.0321, "trades": 673, "taker_buy_base": 90050.5, "taker_buy_quote": 117977.291 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.308, "high": 1.317, "low": 1.296, "close": 1.304, "volume": 296835.7, "close_time": 1751385599999, "quote_volume": 387343.3372, "trades": 1144, "taker_buy_base": 142328.2, "taker_buy_quote": 185757.0496 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.304, "high": 1.309, "low": 1.288, "close": 1.289, "volume": 136627.8, "close_time": 1751399999999, "quote_volume": 177206.092, "trades": 688, "taker_buy_base": 63146.6, "taker_buy_quote": 81898.4511 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.289, "high": 1.309, "low": 1.285, "close": 1.302, "volume": 178832.6, "close_time": 1751414399999, "quote_volume": 231980.6964, "trades": 844, "taker_buy_base": 86783.1, "taker_buy_quote": 112618.6079 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.301, "high": 1.317, "low": 1.292, "close": 1.31, "volume": 226025.1, "close_time": 1751428799999, "quote_volume": 294766.9201, "trades": 1000, "taker_buy_base": 112216.3, "taker_buy_quote": 146275.4749 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.31, "high": 1.333, "low": 1.307, "close": 1.323, "volume": 190033.8, "close_time": 1751443199999, "quote_volume": 251569.1321, "trades": 927, "taker_buy_base": 105041.5, "taker_buy_quote": 139058.9293 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.323, "high": 1.331, "low": 1.32, "close": 1.322, "volume": 180141.3, "close_time": 1751457599999, "quote_volume": 238770.2877, "trades": 838, "taker_buy_base": 88847.9, "taker_buy_quote": 117751.5887 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.321, "high": 1.358, "low": 1.317, "close": 1.352, "volume": 270815.9, "close_time": 1751471999999, "quote_volume": 361958.2407, "trades": 1341, "taker_buy_base": 125740.7, "taker_buy_quote": 167948.445 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.353, "high": 1.399, "low": 1.351, "close": 1.394, "volume": 734613.8, "close_time": 1751486399999, "quote_volume": 1016676.3589, "trades": 3170, "taker_buy_base": 353347.2, "taker_buy_quote": 488990.7684 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.394, "high": 1.403, "low": 1.381, "close": 1.381, "volume": 237222.6, "close_time": 1751500799999, "quote_volume": 330426.7045, "trades": 1225, "taker_buy_base": 113847.7, "taker_buy_quote": 158615.7593 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.382, "high": 1.393, "low": 1.378, "close": 1.383, "volume": 136418.7, "close_time": 1751515199999, "quote_volume": 188860.5324, "trades": 950, "taker_buy_base": 76011.3, "taker_buy_quote": 105193.462 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.382, "high": 1.419, "low": 1.381, "close": 1.414, "volume": 183702.3, "close_time": 1751529599999, "quote_volume": 258051.2931, "trades": 1079, "taker_buy_base": 115891.2, "taker_buy_quote": 162885.8902 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.415, "high": 1.421, "low": 1.392, "close": 1.396, "volume": 266525.7, "close_time": 1751543999999, "quote_volume": 374857.8698, "trades": 1743, "taker_buy_base": 153154.9, "taker_buy_quote": 215308.4035 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.395, "high": 1.418, "low": 1.361, "close": 1.364, "volume": 955285.3, "close_time": 1751558399999, "quote_volume": 1329671.2103, "trades": 4000, "taker_buy_base": 442382.6, "taker_buy_quote": 616059.9259 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.364, "high": 1.391, "low": 1.363, "close": 1.387, "volume": 361822.0, "close_time": 1751572799999, "quote_volume": 498212.8344, "trades": 1679, "taker_buy_base": 212529.3, "taker_buy_quote": 292223.6046 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.388, "high": 1.404, "low": 1.387, "close": 1.396, "volume": 189908.3, "close_time": 1751587199999, "quote_volume": 265027.1972, "trades": 1210, "taker_buy_base": 100308.6, "taker_buy_quote": 140014.4346 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.396, "high": 1.409, "low": 1.376, "close": 1.382, "volume": 414122.2, "close_time": 1751601599999, "quote_volume": 575939.491, "trades": 2188, "taker_buy_base": 220401.4, "taker_buy_quote": 306496.1368 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.382, "high": 1.388, "low": 1.355, "close": 1.357, "volume": 312166.8, "close_time": 1751615999999, "quote_volume": 428680.3375, "trades": 1705, "taker_buy_base": 153726.8, "taker_buy_quote": 211091.6709 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.357, "high": 1.368, "low": 1.346, "close": 1.361, "volume": 244819.3, "close_time": 1751630399999, "quote_volume": 332737.0005, "trades": 1256, "taker_buy_base": 115478.9, "taker_buy_quote": 157260.0432 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.362, "high": 1.363, "low": 1.33, "close": 1.333, "volume": 303878.2, "close_time": 1751644799999, "quote_volume": 409165.2745, "trades": 1492, "taker_buy_base": 141966.2, "taker_buy_quote": 191040.9254 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.332, "high": 1.334, "low": 1.313, "close": 1.314, "volume": 382284.7, "close_time": 1751659199999, "quote_volume": 505869.4689, "trades": 2009, "taker_buy_base": 207978.6, "taker_buy_quote": 275159.1241 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.315, "high": 1.323, "low": 1.299, "close": 1.304, "volume": 380016.4, "close_time": 1751673599999, "quote_volume": 497326.9658, "trades": 1882, "taker_buy_base": 199199.4, "taker_buy_quote": 260650.3357 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.305, "high": 1.317, "low": 1.298, "close": 1.313, "volume": 204243.3, "close_time": 1751687999999, "quote_volume": 267253.8335, "trades": 1243, "taker_buy_base": 99928.1, "taker_buy_quote": 130710.9146 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.313, "high": 1.32, "low": 1.3, "close": 1.311, "volume": 308547.9, "close_time": 1751702399999, "quote_volume": 404796.2384, "trades": 1698, "taker_buy_base": 145559.7, "taker_buy_quote": 190866.2856 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.311, "high": 1.315, "low": 1.303, "close": 1.309, "volume": 182156.3, "close_time": 1751716799999, "quote_volume": 238516.8244, "trades": 1040, "taker_buy_base": 101138.7, "taker_buy_quote": 132361.4733 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.308, "high": 1.312, "low": 1.301, "close": 1.303, "volume": 144651.0, "close_time": 1751731199999, "quote_volume": 188901.0357, "trades": 825, "taker_buy_base": 74092.8, "taker_buy_quote": 96758.7347 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.303, "high": 1.307, "low": 1.289, "close": 1.3, "volume": 239056.0, "close_time": 1751745599999, "quote_volume": 310248.2938, "trades": 1315, "taker_buy_base": 102112.0, "taker_buy_quote": 132432.9988 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.3, "high": 1.31, "low": 1.297, "close": 1.307, "volume": 111614.4, "close_time": 1751759999999, "quote_volume": 145717.3787, "trades": 661, "taker_buy_base": 66799.8, "taker_buy_quote": 87194.2962 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.307, "high": 1.307, "low": 1.293, "close": 1.297, "volume": 91031.0, "close_time": 1751774399999, "quote_volume": 118349.3306, "trades": 526, "taker_buy_base": 56384.4, "taker_buy_quote": 73330.4837 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.298, "high": 1.304, "low": 1.294, "close": 1.299, "volume": 137360.8, "close_time": 1751788799999, "quote_volume": 178534.388, "trades": 681, "taker_buy_base": 59132.7, "taker_buy_quote": 76840.9782 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.299, "high": 1.309, "low": 1.293, "close": 1.308, "volume": 216565.8, "close_time": 1751803199999, "quote_volume": 281727.826, "trades": 1091, "taker_buy_base": 115884.8, "taker_buy_quote": 150611.2018 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.309, "high": 1.348, "low": 1.306, "close": 1.343, "volume": 543261.4, "close_time": 1751817599999, "quote_volume": 724495.6168, "trades": 2697, "taker_buy_base": 269560.6, "taker_buy_quote": 359700.6451 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.343, "high": 1.347, "low": 1.32, "close": 1.33, "volume": 349583.6, "close_time": 1751831999999, "quote_volume": 466794.7928, "trades": 1664, "taker_buy_base": 187811.1, "taker_buy_quote": 250657.4837 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.331, "high": 1.359, "low": 1.33, "close": 1.337, "volume": 307991.8, "close_time": 1751846399999, "quote_volume": 414198.4843, "trades": 1485, "taker_buy_base": 161115.7, "taker_buy_quote": 216757.9117 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.338, "high": 1.352, "low": 1.333, "close": 1.345, "volume": 201157.7, "close_time": 1751860799999, "quote_volume": 270331.2206, "trades": 1092, "taker_buy_base": 100816.2, "taker_buy_quote": 135483.2442 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.345, "high": 1.351, "low": 1.335, "close": 1.35, "volume": 169099.2, "close_time": 1751875199999, "quote_volume": 227026.7398, "trades": 996, "taker_buy_base": 91542.8, "taker_buy_quote": 122858.3457 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.35, "high": 1.353, "low": 1.331, "close": 1.334, "volume": 199976.6, "close_time": 1751889599999, "quote_volume": 268407.9491, "trades": 1094, "taker_buy_base": 106831.6, "taker_buy_quote": 143346.3146 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.335, "high": 1.344, "low": 1.319, "close": 1.322, "volume": 453885.1, "close_time": 1751903999999, "quote_volume": 604107.6652, "trades": 2169, "taker_buy_base": 253154.9, "taker_buy_quote": 336729.6324 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.322, "high": 1.329, "low": 1.308, "close": 1.322, "volume": 484360.1, "close_time": 1751918399999, "quote_volume": 638462.8298, "trades": 2127, "taker_buy_base": 258341.8, "taker_buy_quote": 340496.4765 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.322, "high": 1.325, "low": 1.309, "close": 1.324, "volume": 126258.3, "close_time": 1751932799999, "quote_volume": 166117.1386, "trades": 649, "taker_buy_base": 60734.1, "taker_buy_quote": 79839.2645 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.323, "high": 1.329, "low": 1.311, "close": 1.32, "volume": 354917.7, "close_time": 1751947199999, "quote_volume": 468382.7427, "trades": 1476, "taker_buy_base": 165983.9, "taker_buy_quote": 219027.8758 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.319, "high": 1.333, "low": 1.313, "close": 1.323, "volume": 202966.7, "close_time": 1751961599999, "quote_volume": 268332.4891, "trades": 1041, "taker_buy_base": 126624.4, "taker_buy_quote": 167380.465 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.324, "high": 1.346, "low": 1.322, "close": 1.343, "volume": 317078.0, "close_time": 1751975999999, "quote_volume": 422720.9047, "trades": 1645, "taker_buy_base": 158853.7, "taker_buy_quote": 211950.2529 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.343, "high": 1.347, "low": 1.321, "close": 1.326, "volume": 375641.3, "close_time": 1751990399999, "quote_volume": 501673.3104, "trades": 2061, "taker_buy_base": 207439.1, "taker_buy_quote": 276985.2966 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.327, "high": 1.363, "low": 1.323, "close": 1.357, "volume": 385178.5, "close_time": 1752004799999, "quote_volume": 519335.561, "trades": 2271, "taker_buy_base": 162714.5, "taker_buy_quote": 219671.2997 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.358, "high": 1.36, "low": 1.349, "close": 1.351, "volume": 281180.4, "close_time": 1752019199999, "quote_volume": 380799.7994, "trades": 1563, "taker_buy_base": 161055.6, "taker_buy_quote": 218061.1893 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.351, "high": 1.357, "low": 1.343, "close": 1.345, "volume": 212380.7, "close_time": 1752033599999, "quote_volume": 287014.0548, "trades": 1251, "taker_buy_base": 118662.1, "taker_buy_quote": 160300.1393 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.345, "high": 1.372, "low": 1.344, "close": 1.366, "volume": 341527.0, "close_time": 1752047999999, "quote_volume": 465121.4713, "trades": 1772, "taker_buy_base": 141907.3, "taker_buy_quote": 193174.3824 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.367, "high": 1.373, "low": 1.353, "close": 1.37, "volume": 353527.4, "close_time": 1752062399999, "quote_volume": 482206.1504, "trades": 1916, "taker_buy_base": 184460.9, "taker_buy_quote": 251462.9766 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.37, "high": 1.382, "low": 1.355, "close": 1.363, "volume": 322333.0, "close_time": 1752076799999, "quote_volume": 440950.0302, "trades": 1878, "taker_buy_base": 192858.4, "taker_buy_quote": 263852.9624 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.365, "high": 1.416, "low": 1.361, "close": 1.409, "volume": 552800.9, "close_time": 1752091199999, "quote_volume": 765895.8207, "trades": 2804, "taker_buy_base": 307309.6, "taker_buy_quote": 426345.7458 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.408, "high": 1.418, "low": 1.394, "close": 1.409, "volume": 761824.7, "close_time": 1752105599999, "quote_volume": 1072252.7611, "trades": 3339, "taker_buy_base": 416056.4, "taker_buy_quote": 585383.2509 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.409, "high": 1.419, "low": 1.402, "close": 1.413, "volume": 148829.3, "close_time": 1752119999999, "quote_volume": 209870.1898, "trades": 959, "taker_buy_base": 80130.1, "taker_buy_quote": 113083.3533 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.412, "high": 1.419, "low": 1.403, "close": 1.413, "volume": 237523.2, "close_time": 1752134399999, "quote_volume": 335085.7311, "trades": 1250, "taker_buy_base": 124413.0, "taker_buy_quote": 175483.8747 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.414, "high": 1.422, "low": 1.409, "close": 1.413, "volume": 362891.5, "close_time": 1752148799999, "quote_volume": 513818.6514, "trades": 1822, "taker_buy_base": 187704.8, "taker_buy_quote": 265823.6872 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.413, "high": 1.426, "low": 1.403, "close": 1.41, "volume": 548819.0, "close_time": 1752163199999, "quote_volume": 775533.7497, "trades": 2664, "taker_buy_base": 280166.8, "taker_buy_quote": 395952.8548 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.411, "high": 1.461, "low": 1.41, "close": 1.45, "volume": 647574.2, "close_time": 1752177599999, "quote_volume": 935956.0446, "trades": 3370, "taker_buy_base": 279983.2, "taker_buy_quote": 404808.7506 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.45, "high": 1.521, "low": 1.45, "close": 1.516, "volume": 762021.2, "close_time": 1752191999999, "quote_volume": 1140337.8519, "trades": 3539, "taker_buy_base": 368080.4, "taker_buy_quote": 550561.0512 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.518, "high": 1.548, "low": 1.494, "close": 1.547, "volume": 667828.2, "close_time": 1752206399999, "quote_volume": 1016223.4017, "trades": 3579, "taker_buy_base": 320774.6, "taker_buy_quote": 488322.0322 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.547, "high": 1.589, "low": 1.537, "close": 1.545, "volume": 836824.4, "close_time": 1752220799999, "quote_volume": 1305255.2977, "trades": 5179, "taker_buy_base": 423972.0, "taker_buy_quote": 661502.7788 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.545, "high": 1.571, "low": 1.536, "close": 1.54, "volume": 540206.4, "close_time": 1752235199999, "quote_volume": 839051.8523, "trades": 2809, "taker_buy_base": 247967.1, "taker_buy_quote": 385359.6789 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.541, "high": 1.573, "low": 1.523, "close": 1.528, "volume": 1062677.0, "close_time": 1752249599999, "quote_volume": 1646665.1779, "trades": 6903, "taker_buy_base": 533474.3, "taker_buy_quote": 825848.4374 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.528, "high": 1.569, "low": 1.522, "close": 1.567, "volume": 629913.2, "close_time": 1752263999999, "quote_volume": 976730.0308, "trades": 4410, "taker_buy_base": 274086.9, "taker_buy_quote": 425274.332 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.566, "high": 1.566, "low": 1.496, "close": 1.51, "volume": 833065.9, "close_time": 1752278399999, "quote_volume": 1269587.7534, "trades": 5341, "taker_buy_base": 506231.2, "taker_buy_quote": 772476.4741 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.51, "high": 1.524, "low": 1.487, "close": 1.512, "volume": 366200.6, "close_time": 1752292799999, "quote_volume": 551284.1996, "trades": 2559, "taker_buy_base": 175307.0, "taker_buy_quote": 263785.4016 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.514, "high": 1.516, "low": 1.484, "close": 1.508, "volume": 643067.3, "close_time": 1752307199999, "quote_volume": 963775.6576, "trades": 3500, "taker_buy_base": 343130.0, "taker_buy_quote": 514273.8116 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.509, "high": 1.52, "low": 1.496, "close": 1.512, "volume": 326402.6, "close_time": 1752321599999, "quote_volume": 492675.9357, "trades": 2040, "taker_buy_base": 158618.6, "taker_buy_quote": 239285.6809 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.513, "high": 1.517, "low": 1.45, "close": 1.457, "volume": 1046328.6, "close_time": 1752335999999, "quote_volume": 1548215.1089, "trades": 6073, "taker_buy_base": 559623.1, "taker_buy_quote": 828033.7774 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.457, "high": 1.482, "low": 1.453, "close": 1.48, "volume": 316156.8, "close_time": 1752350399999, "quote_volume": 464780.1457, "trades": 2088, "taker_buy_base": 123176.5, "taker_buy_quote": 181200.916 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.48, "high": 1.482, "low": 1.461, "close": 1.478, "volume": 215348.7, "close_time": 1752364799999, "quote_volume": 316895.9093, "trades": 1323, "taker_buy_base": 114005.3, "taker_buy_quote": 167722.3126 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.478, "high": 1.488, "low": 1.472, "close": 1.485, "volume": 177093.0, "close_time": 1752379199999, "quote_volume": 262261.9159, "trades": 1385, "taker_buy_base": 88570.7, "taker_buy_quote": 131141.369 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.484, "high": 1.522, "low": 1.48, "close": 1.516, "volume": 450164.8, "close_time": 1752393599999, "quote_volume": 675853.973, "trades": 2820, "taker_buy_base": 220190.6, "taker_buy_quote": 330903.5775 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.516, "high": 1.519, "low": 1.495, "close": 1.519, "volume": 411936.3, "close_time": 1752407999999, "quote_volume": 621577.7904, "trades": 2559, "taker_buy_base": 209344.6, "taker_buy_quote": 316060.9003 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.519, "high": 1.558, "low": 1.514, "close": 1.539, "volume": 875620.4, "close_time": 1752422399999, "quote_volume": 1345123.0735, "trades": 5443, "taker_buy_base": 480939.2, "taker_buy_quote": 738552.5711 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.539, "high": 1.554, "low": 1.522, "close": 1.542, "volume": 518982.6, "close_time": 1752436799999, "quote_volume": 799146.1723, "trades": 3037, "taker_buy_base": 278589.1, "taker_buy_quote": 429128.0623 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.542, "high": 1.55, "low": 1.516, "close": 1.53, "volume": 531790.7, "close_time": 1752451199999, "quote_volume": 813583.8984, "trades": 2748, "taker_buy_base": 261660.3, "taker_buy_quote": 400141.2389 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.53, "high": 1.577, "low": 1.527, "close": 1.567, "volume": 816629.9, "close_time": 1752465599999, "quote_volume": 1269799.7049, "trades": 4563, "taker_buy_base": 367296.1, "taker_buy_quote": 570939.7513 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.568, "high": 1.602, "low": 1.559, "close": 1.586, "volume": 1235666.9, "close_time": 1752479999999, "quote_volume": 1953072.5363, "trades": 7383, "taker_buy_base": 628439.9, "taker_buy_quote": 993610.9569 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.586, "high": 1.6, "low": 1.575, "close": 1.583, "volume": 698501.2, "close_time": 1752494399999, "quote_volume": 1108459.0245, "trades": 4039, "taker_buy_base": 352154.0, "taker_buy_quote": 558690.2134 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.583, "high": 1.611, "low": 1.538, "close": 1.547, "volume": 1137410.5, "close_time": 1752508799999, "quote_volume": 1798421.9076, "trades": 6877, "taker_buy_base": 597726.8, "taker_buy_quote": 944723.331 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.546, "high": 1.563, "low": 1.537, "close": 1.549, "volume": 797695.9, "close_time": 1752523199999, "quote_volume": 1236326.6297, "trades": 4425, "taker_buy_base": 358016.3, "taker_buy_quote": 555107.5631 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.55, "high": 1.557, "low": 1.529, "close": 1.546, "volume": 456238.5, "close_time": 1752537599999, "quote_volume": 704881.364, "trades": 2634, "taker_buy_base": 258987.3, "taker_buy_quote": 399992.7817 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.547, "high": 1.555, "low": 1.495, "close": 1.504, "volume": 759586.0, "close_time": 1752551999999, "quote_volume": 1156368.2231, "trades": 4591, "taker_buy_base": 375504.8, "taker_buy_quote": 571501.2957 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.503, "high": 1.527, "low": 1.492, "close": 1.517, "volume": 292449.9, "close_time": 1752566399999, "quote_volume": 442579.7176, "trades": 2350, "taker_buy_base": 113039.2, "taker_buy_quote": 171240.0129 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.516, "high": 1.52, "low": 1.496, "close": 1.512, "volume": 272186.5, "close_time": 1752580799999, "quote_volume": 410612.9491, "trades": 1843, "taker_buy_base": 136462.9, "taker_buy_quote": 205892.097 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.513, "high": 1.544, "low": 1.485, "close": 1.519, "volume": 1277672.1, "close_time": 1752595199999, "quote_volume": 1934613.8224, "trades": 5616, "taker_buy_base": 600496.4, "taker_buy_quote": 909005.7584 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.52, "high": 1.553, "low": 1.501, "close": 1.505, "volume": 1364446.1, "close_time": 1752609599999, "quote_volume": 2085079.4418, "trades": 6294, "taker_buy_base": 686143.0, "taker_buy_quote": 1048201.8233 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.505, "high": 1.565, "low": 1.5, "close": 1.565, "volume": 617354.7, "close_time": 1752623999999, "quote_volume": 945521.0495, "trades": 3171, "taker_buy_base": 265518.8, "taker_buy_quote": 406977.9309 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.566, "high": 1.584, "low": 1.55, "close": 1.556, "volume": 880148.5, "close_time": 1752638399999, "quote_volume": 1378665.1546, "trades": 5024, "taker_buy_base": 404086.4, "taker_buy_quote": 632639.3442 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.556, "high": 1.58, "low": 1.546, "close": 1.575, "volume": 420212.2, "close_time": 1752652799999, "quote_volume": 656709.3823, "trades": 2914, "taker_buy_base": 211283.4, "taker_buy_quote": 329891.0128 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.575, "high": 1.584, "low": 1.566, "close": 1.569, "volume": 441668.4, "close_time": 1752667199999, "quote_volume": 695108.1084, "trades": 2810, "taker_buy_base": 253981.5, "taker_buy_quote": 399824.1212 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.569, "high": 1.603, "low": 1.557, "close": 1.582, "volume": 919316.0, "close_time": 1752681599999, "quote_volume": 1450504.9242, "trades": 5932, "taker_buy_base": 463883.2, "taker_buy_quote": 732281.4875 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.582, "high": 1.639, "low": 1.579, "close": 1.625, "volume": 1182837.0, "close_time": 1752695999999, "quote_volume": 1912935.7119, "trades": 7047, "taker_buy_base": 601035.2, "taker_buy_quote": 972951.3458 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.625, "high": 1.656, "low": 1.611, "close": 1.613, "volume": 1937807.1, "close_time": 1752710399999, "quote_volume": 3169445.4081, "trades": 7699, "taker_buy_base": 961285.8, "taker_buy_quote": 1572571.3506 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.613, "high": 1.639, "low": 1.585, "close": 1.597, "volume": 1879342.5, "close_time": 1752724799999, "quote_volume": 3028114.2421, "trades": 7028, "taker_buy_base": 884396.7, "taker_buy_quote": 1424875.7665 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.596, "high": 1.646, "low": 1.591, "close": 1.634, "volume": 1631175.0, "close_time": 1752739199999, "quote_volume": 2645493.2511, "trades": 6123, "taker_buy_base": 812616.3, "taker_buy_quote": 1318208.7857 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.634, "high": 1.661, "low": 1.626, "close": 1.629, "volume": 2160658.7, "close_time": 1752753599999, "quote_volume": 3539762.3109, "trades": 7155, "taker_buy_base": 1084523.7, "taker_buy_quote": 1776650.2406 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.63, "high": 1.652, "low": 1.607, "close": 1.646, "volume": 2543934.0, "close_time": 1752767999999, "quote_volume": 4145138.742, "trades": 11330, "taker_buy_base": 1256537.2, "taker_buy_quote": 2047474.4322 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.645, "high": 1.656, "low": 1.606, "close": 1.621, "volume": 1531947.0, "close_time": 1752782399999, "quote_volume": 2500586.709, "trades": 8804, "taker_buy_base": 821474.9, "taker_buy_quote": 1340859.8705 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.621, "high": 1.665, "low": 1.605, "close": 1.653, "volume": 1332633.0, "close_time": 1752796799999, "quote_volume": 2186125.7292, "trades": 8394, "taker_buy_base": 588691.2, "taker_buy_quote": 964313.347 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.654, "high": 1.699, "low": 1.65, "close": 1.692, "volume": 766453.8, "close_time": 1752811199999, "quote_volume": 1288605.2672, "trades": 5912, "taker_buy_base": 357278.0, "taker_buy_quote": 600862.1949 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.691, "high": 1.736, "low": 1.684, "close": 1.693, "volume": 1120461.5, "close_time": 1752825599999, "quote_volume": 1919050.3244, "trades": 7709, "taker_buy_base": 561351.6, "taker_buy_quote": 961452.9208 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.694, "high": 1.707, "low": 1.645, "close": 1.657, "volume": 1381163.1, "close_time": 1752839999999, "quote_volume": 2314933.9928, "trades": 9144, "taker_buy_base": 727131.6, "taker_buy_quote": 1218564.9857 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.658, "high": 1.696, "low": 1.623, "close": 1.638, "volume": 1122085.1, "close_time": 1752854399999, "quote_volume": 1866788.1222, "trades": 5954, "taker_buy_base": 580761.9, "taker_buy_quote": 966394.4698 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.639, "high": 1.658, "low": 1.608, "close": 1.614, "volume": 777258.6, "close_time": 1752868799999, "quote_volume": 1269439.991, "trades": 4177, "taker_buy_base": 412854.4, "taker_buy_quote": 673961.7316 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.614, "high": 1.631, "low": 1.576, "close": 1.624, "volume": 885285.2, "close_time": 1752883199999, "quote_volume": 1421058.1355, "trades": 4953, "taker_buy_base": 505257.4, "taker_buy_quote": 810675.2915 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.624, "high": 1.642, "low": 1.598, "close": 1.642, "volume": 509253.4, "close_time": 1752897599999, "quote_volume": 825173.4571, "trades": 2536, "taker_buy_base": 256034.4, "taker_buy_quote": 414794.1803 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.642, "high": 1.655, "low": 1.625, "close": 1.627, "volume": 463569.7, "close_time": 1752911999999, "quote_volume": 759824.5822, "trades": 2331, "taker_buy_base": 245245.1, "taker_buy_quote": 401826.1553 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.629, "high": 1.637, "low": 1.61, "close": 1.617, "volume": 590376.5, "close_time": 1752926399999, "quote_volume": 958502.9039, "trades": 2484, "taker_buy_base": 301715.6, "taker_buy_quote": 489702.4562 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.617, "high": 1.625, "low": 1.595, "close": 1.612, "volume": 599189.2, "close_time": 1752940799999, "quote_volume": 965809.2767, "trades": 2568, "taker_buy_base": 298597.2, "taker_buy_quote": 481144.2451 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.612, "high": 1.671, "low": 1.606, "close": 1.664, "volume": 916594.7, "close_time": 1752955199999, "quote_volume": 1498647.7448, "trades": 3737, "taker_buy_base": 409651.3, "taker_buy_quote": 670187.6034 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.664, "high": 1.678, "low": 1.63, "close": 1.657, "volume": 683635.1, "close_time": 1752969599999, "quote_volume": 1131621.5419, "trades": 2859, "taker_buy_base": 343244.7, "taker_buy_quote": 568211.3867 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.658, "high": 1.684, "low": 1.657, "close": 1.674, "volume": 611929.3, "close_time": 1752983999999, "quote_volume": 1020895.2296, "trades": 2660, "taker_buy_base": 310849.0, "taker_buy_quote": 518589.2493 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.675, "high": 1.688, "low": 1.665, "close": 1.683, "volume": 457139.5, "close_time": 1752998399999, "quote_volume": 766315.564, "trades": 2269, "taker_buy_base": 224471.8, "taker_buy_quote": 376347.523 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.683, "high": 1.716, "low": 1.683, "close": 1.707, "volume": 558743.5, "close_time": 1753012799999, "quote_volume": 948309.6326, "trades": 2694, "taker_buy_base": 267458.9, "taker_buy_quote": 453766.2763 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.708, "high": 1.733, "low": 1.687, "close": 1.731, "volume": 694512.9, "close_time": 1753027199999, "quote_volume": 1185363.8769, "trades": 3200, "taker_buy_base": 335555.9, "taker_buy_quote": 572594.4294 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.732, "high": 1.744, "low": 1.694, "close": 1.716, "volume": 1097106.3, "close_time": 1753041599999, "quote_volume": 1885863.1677, "trades": 4267, "taker_buy_base": 538469.3, "taker_buy_quote": 925638.2623 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.716, "high": 1.725, "low": 1.67, "close": 1.705, "volume": 1201509.6, "close_time": 1753055999999, "quote_volume": 2045246.2265, "trades": 4176, "taker_buy_base": 592223.1, "taker_buy_quote": 1007762.121 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.705, "high": 1.715, "low": 1.67, "close": 1.711, "volume": 1023468.6, "close_time": 1753070399999, "quote_volume": 1730823.7079, "trades": 3727, "taker_buy_base": 466164.7, "taker_buy_quote": 788353.2465 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.711, "high": 1.731, "low": 1.695, "close": 1.725, "volume": 439920.0, "close_time": 1753084799999, "quote_volume": 754644.305, "trades": 2142, "taker_buy_base": 245067.8, "taker_buy_quote": 420284.6522 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.725, "high": 1.736, "low": 1.702, "close": 1.713, "volume": 446868.8, "close_time": 1753099199999, "quote_volume": 767051.3497, "trades": 2122, "taker_buy_base": 217715.1, "taker_buy_quote": 373696.725 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.714, "high": 1.756, "low": 1.699, "close": 1.725, "volume": 956828.2, "close_time": 1753113599999, "quote_volume": 1652988.3128, "trades": 4061, "taker_buy_base": 478474.1, "taker_buy_quote": 826912.4031 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.725, "high": 1.731, "low": 1.684, "close": 1.69, "volume": 1235071.5, "close_time": 1753127999999, "quote_volume": 2107265.9207, "trades": 5093, "taker_buy_base": 614966.9, "taker_buy_quote": 1049586.3784 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.691, "high": 1.702, "low": 1.665, "close": 1.679, "volume": 739360.4, "close_time": 1753142399999, "quote_volume": 1246003.5786, "trades": 3529, "taker_buy_base": 365314.4, "taker_buy_quote": 615478.745 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.679, "high": 1.69, "low": 1.63, "close": 1.643, "volume": 1710614.4, "close_time": 1753156799999, "quote_volume": 2836558.749, "trades": 6968, "taker_buy_base": 890959.3, "taker_buy_quote": 1476960.8987 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.643, "high": 1.649, "low": 1.61, "close": 1.625, "volume": 1580483.7, "close_time": 1753171199999, "quote_volume": 2573576.3824, "trades": 6062, "taker_buy_base": 827746.8, "taker_buy_quote": 1347754.2511 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.625, "high": 1.635, "low": 1.597, "close": 1.628, "volume": 1287355.2, "close_time": 1753185599999, "quote_volume": 2080114.0353, "trades": 5257, "taker_buy_base": 656570.3, "taker_buy_quote": 1060880.5709 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.628, "high": 1.64, "low": 1.596, "close": 1.628, "volume": 1376746.7, "close_time": 1753199999999, "quote_volume": 2233904.2317, "trades": 5484, "taker_buy_base": 661325.0, "taker_buy_quote": 1073211.9958 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.628, "high": 1.646, "low": 1.608, "close": 1.615, "volume": 812856.7, "close_time": 1753214399999, "quote_volume": 1321760.1288, "trades": 3151, "taker_buy_base": 411364.1, "taker_buy_quote": 668519.2738 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.614, "high": 1.671, "low": 1.611, "close": 1.663, "volume": 974105.3, "close_time": 1753228799999, "quote_volume": 1605104.5697, "trades": 3622, "taker_buy_base": 461096.6, "taker_buy_quote": 759833.6184 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.665, "high": 1.665, "low": 1.63, "close": 1.635, "volume": 1057604.4, "close_time": 1753243199999, "quote_volume": 1736892.3549, "trades": 3445, "taker_buy_base": 516709.7, "taker_buy_quote": 848400.6508 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.636, "high": 1.651, "low": 1.603, "close": 1.611, "volume": 973785.6, "close_time": 1753257599999, "quote_volume": 1585153.4754, "trades": 3388, "taker_buy_base": 495079.0, "taker_buy_quote": 805255.3758 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.61, "high": 1.624, "low": 1.587, "close": 1.599, "volume": 958652.9, "close_time": 1753271999999, "quote_volume": 1536343.3697, "trades": 3109, "taker_buy_base": 478571.1, "taker_buy_quote": 766691.6015 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.599, "high": 1.6, "low": 1.528, "close": 1.553, "volume": 2323633.7, "close_time": 1753286399999, "quote_volume": 3620324.9333, "trades": 7112, "taker_buy_base": 1211495.4, "taker_buy_quote": 1889421.4442 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.553, "high": 1.553, "low": 1.502, "close": 1.519, "volume": 2603946.1, "close_time": 1753300799999, "quote_volume": 3948367.7168, "trades": 9442, "taker_buy_base": 1665759.4, "taker_buy_quote": 2525044.2318 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.518, "high": 1.525, "low": 1.474, "close": 1.506, "volume": 1013272.6, "close_time": 1753315199999, "quote_volume": 1516929.3036, "trades": 3783, "taker_buy_base": 508248.2, "taker_buy_quote": 760504.8749 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.507, "high": 1.522, "low": 1.5, "close": 1.505, "volume": 457161.1, "close_time": 1753329599999, "quote_volume": 691299.4714, "trades": 1813, "taker_buy_base": 226614.9, "taker_buy_quote": 342570.5812 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.504, "high": 1.505, "low": 1.388, "close": 1.423, "volume": 2276447.3, "close_time": 1753343999999, "quote_volume": 3266451.6913, "trades": 7466, "taker_buy_base": 1131487.9, "taker_buy_quote": 1624799.5401 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.423, "high": 1.459, "low": 1.414, "close": 1.459, "volume": 1028450.6, "close_time": 1753358399999, "quote_volume": 1474592.0835, "trades": 3579, "taker_buy_base": 533613.7, "taker_buy_quote": 765219.563 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.459, "high": 1.5, "low": 1.432, "close": 1.479, "volume": 1735339.0, "close_time": 1753372799999, "quote_volume": 2542251.5801, "trades": 6917, "taker_buy_base": 866861.5, "taker_buy_quote": 1270391.7482 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.48, "high": 1.488, "low": 1.449, "close": 1.467, "volume": 870848.1, "close_time": 1753387199999, "quote_volume": 1283293.8304, "trades": 3315, "taker_buy_base": 466009.3, "taker_buy_quote": 687086.7608 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.467, "high": 1.481, "low": 1.45, "close": 1.454, "volume": 503898.2, "close_time": 1753401599999, "quote_volume": 736952.8466, "trades": 2048, "taker_buy_base": 253444.4, "taker_buy_quote": 370490.2055 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.455, "high": 1.455, "low": 1.397, "close": 1.415, "volume": 1615304.9, "close_time": 1753415999999, "quote_volume": 2310341.6418, "trades": 5417, "taker_buy_base": 797687.9, "taker_buy_quote": 1140422.6796 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.414, "high": 1.459, "low": 1.407, "close": 1.444, "volume": 930173.1, "close_time": 1753430399999, "quote_volume": 1335851.4425, "trades": 3285, "taker_buy_base": 462580.6, "taker_buy_quote": 664331.034 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.444, "high": 1.475, "low": 1.443, "close": 1.459, "volume": 609466.1, "close_time": 1753444799999, "quote_volume": 889465.6645, "trades": 2550, "taker_buy_base": 316325.1, "taker_buy_quote": 461626.8799 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.459, "high": 1.467, "low": 1.419, "close": 1.433, "volume": 796195.8, "close_time": 1753459199999, "quote_volume": 1148064.8823, "trades": 3306, "taker_buy_base": 402741.3, "taker_buy_quote": 580206.3281 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.433, "high": 1.453, "low": 1.426, "close": 1.446, "volume": 417525.0, "close_time": 1753473599999, "quote_volume": 601571.0134, "trades": 1922, "taker_buy_base": 196119.0, "taker_buy_quote": 282763.0629 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.446, "high": 1.49, "low": 1.444, "close": 1.483, "volume": 384172.4, "close_time": 1753487999999, "quote_volume": 567611.9944, "trades": 1635, "taker_buy_base": 167594.5, "taker_buy_quote": 247744.4989 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.484, "high": 1.5, "low": 1.477, "close": 1.492, "volume": 232503.3, "close_time": 1753502399999, "quote_volume": 346329.8934, "trades": 1220, "taker_buy_base": 115922.4, "taker_buy_quote": 172569.9656 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.491, "high": 1.494, "low": 1.484, "close": 1.486, "volume": 98308.3, "close_time": 1753516799999, "quote_volume": 146341.566, "trades": 576, "taker_buy_base": 46752.7, "taker_buy_quote": 69599.9649 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.488, "high": 1.501, "low": 1.486, "close": 1.488, "volume": 190993.6, "close_time": 1753531199999, "quote_volume": 285043.0281, "trades": 880, "taker_buy_base": 93118.7, "taker_buy_quote": 139062.4198 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.489, "high": 1.497, "low": 1.484, "close": 1.492, "volume": 181721.0, "close_time": 1753545599999, "quote_volume": 270729.2178, "trades": 884, "taker_buy_base": 96915.2, "taker_buy_quote": 144361.0886 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.493, "high": 1.498, "low": 1.476, "close": 1.497, "volume": 379023.9, "close_time": 1753559999999, "quote_volume": 563443.8385, "trades": 1654, "taker_buy_base": 203329.2, "taker_buy_quote": 302204.2976 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.496, "high": 1.496, "low": 1.475, "close": 1.475, "volume": 164388.3, "close_time": 1753574399999, "quote_volume": 244170.9093, "trades": 835, "taker_buy_base": 84113.3, "taker_buy_quote": 124906.2837 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.476, "high": 1.495, "low": 1.475, "close": 1.481, "volume": 311398.1, "close_time": 1753588799999, "quote_volume": 462565.964, "trades": 1296, "taker_buy_base": 156495.4, "taker_buy_quote": 232492.7477 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.483, "high": 1.508, "low": 1.48, "close": 1.504, "volume": 429831.2, "close_time": 1753603199999, "quote_volume": 642991.1396, "trades": 1890, "taker_buy_base": 198964.6, "taker_buy_quote": 297812.6965 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.504, "high": 1.506, "low": 1.48, "close": 1.487, "volume": 426998.1, "close_time": 1753617599999, "quote_volume": 638063.6141, "trades": 2100, "taker_buy_base": 222208.3, "taker_buy_quote": 331938.3165 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.488, "high": 1.494, "low": 1.459, "close": 1.471, "volume": 838873.3, "close_time": 1753631999999, "quote_volume": 1237131.1775, "trades": 3557, "taker_buy_base": 433897.2, "taker_buy_quote": 639996.4651 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.471, "high": 1.498, "low": 1.471, "close": 1.483, "volume": 419350.3, "close_time": 1753646399999, "quote_volume": 622725.57, "trades": 2012, "taker_buy_base": 214540.4, "taker_buy_quote": 318615.6398 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.484, "high": 1.514, "low": 1.473, "close": 1.501, "volume": 471035.4, "close_time": 1753660799999, "quote_volume": 705732.1211, "trades": 2230, "taker_buy_base": 214155.8, "taker_buy_quote": 321051.3358 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.502, "high": 1.524, "low": 1.482, "close": 1.504, "volume": 717585.1, "close_time": 1753675199999, "quote_volume": 1081325.6171, "trades": 3293, "taker_buy_base": 344213.6, "taker_buy_quote": 518249.0162 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.505, "high": 1.53, "low": 1.496, "close": 1.504, "volume": 722581.3, "close_time": 1753689599999, "quote_volume": 1094956.7735, "trades": 2939, "taker_buy_base": 370407.6, "taker_buy_quote": 561637.1765 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.505, "high": 1.511, "low": 1.489, "close": 1.495, "volume": 491221.5, "close_time": 1753703999999, "quote_volume": 737159.4108, "trades": 2241, "taker_buy_base": 246740.9, "taker_buy_quote": 370100.5912 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.495, "high": 1.497, "low": 1.427, "close": 1.439, "volume": 1075303.1, "close_time": 1753718399999, "quote_volume": 1566545.4328, "trades": 4672, "taker_buy_base": 553534.0, "taker_buy_quote": 806931.8829 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.438, "high": 1.445, "low": 1.414, "close": 1.424, "volume": 592134.2, "close_time": 1753732799999, "quote_volume": 846826.9869, "trades": 2269, "taker_buy_base": 291009.9, "taker_buy_quote": 416014.9965 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.424, "high": 1.424, "low": 1.406, "close": 1.412, "volume": 423327.6, "close_time": 1753747199999, "quote_volume": 598637.7175, "trades": 1797, "taker_buy_base": 217062.2, "taker_buy_quote": 306807.1789 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.413, "high": 1.426, "low": 1.393, "close": 1.424, "volume": 591958.6, "close_time": 1753761599999, "quote_volume": 833223.1039, "trades": 2289, "taker_buy_base": 300074.9, "taker_buy_quote": 422257.6007 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.425, "high": 1.471, "low": 1.417, "close": 1.469, "volume": 597234.8, "close_time": 1753775999999, "quote_volume": 860905.6924, "trades": 2610, "taker_buy_base": 279667.1, "taker_buy_quote": 403223.9295 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.469, "high": 1.473, "low": 1.423, "close": 1.426, "volume": 530124.2, "close_time": 1753790399999, "quote_volume": 768441.179, "trades": 2327, "taker_buy_base": 266059.5, "taker_buy_quote": 385984.4593 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.425, "high": 1.443, "low": 1.395, "close": 1.4, "volume": 1055188.0, "close_time": 1753804799999, "quote_volume": 1495278.1037, "trades": 4391, "taker_buy_base": 548189.3, "taker_buy_quote": 777096.7656 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.4, "high": 1.417, "low": 1.377, "close": 1.391, "volume": 1053897.5, "close_time": 1753819199999, "quote_volume": 1471568.0337, "trades": 4004, "taker_buy_base": 512810.6, "taker_buy_quote": 715884.8002 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.39, "high": 1.405, "low": 1.375, "close": 1.398, "volume": 727626.5, "close_time": 1753833599999, "quote_volume": 1011590.7794, "trades": 2839, "taker_buy_base": 344846.7, "taker_buy_quote": 479184.3852 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.398, "high": 1.415, "low": 1.385, "close": 1.402, "volume": 573247.0, "close_time": 1753847999999, "quote_volume": 801603.0108, "trades": 2390, "taker_buy_base": 288880.9, "taker_buy_quote": 403773.2067 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.402, "high": 1.41, "low": 1.387, "close": 1.391, "volume": 587396.6, "close_time": 1753862399999, "quote_volume": 821768.1236, "trades": 2320, "taker_buy_base": 320375.0, "taker_buy_quote": 448239.1134 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.391, "high": 1.405, "low": 1.352, "close": 1.358, "volume": 894465.9, "close_time": 1753876799999, "quote_volume": 1231211.6626, "trades": 3692, "taker_buy_base": 483039.1, "taker_buy_quote": 664609.6841 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.358, "high": 1.395, "low": 1.352, "close": 1.38, "volume": 1260104.0, "close_time": 1753891199999, "quote_volume": 1728691.3685, "trades": 4827, "taker_buy_base": 627898.2, "taker_buy_quote": 861309.065 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.381, "high": 1.401, "low": 1.328, "close": 1.381, "volume": 1468035.3, "close_time": 1753905599999, "quote_volume": 2007468.857, "trades": 6017, "taker_buy_base": 710695.5, "taker_buy_quote": 972280.3393 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.38, "high": 1.391, "low": 1.362, "close": 1.381, "volume": 671697.9, "close_time": 1753919999999, "quote_volume": 924182.0339, "trades": 2503, "taker_buy_base": 374566.5, "taker_buy_quote": 515017.7022 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.382, "high": 1.405, "low": 1.377, "close": 1.401, "volume": 256848.3, "close_time": 1753934399999, "quote_volume": 357446.0907, "trades": 1082, "taker_buy_base": 124169.3, "taker_buy_quote": 172708.0778 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.402, "high": 1.411, "low": 1.395, "close": 1.404, "volume": 167076.3, "close_time": 1753948799999, "quote_volume": 234416.8066, "trades": 721, "taker_buy_base": 84031.8, "taker_buy_quote": 117913.1493 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.404, "high": 1.417, "low": 1.395, "close": 1.398, "volume": 189993.5, "close_time": 1753963199999, "quote_volume": 267089.4824, "trades": 895, "taker_buy_base": 106115.5, "taker_buy_quote": 149133.3484 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.399, "high": 1.399, "low": 1.356, "close": 1.37, "volume": 772674.1, "close_time": 1753977599999, "quote_volume": 1061908.3287, "trades": 3123, "taker_buy_base": 390308.0, "taker_buy_quote": 536353.6725 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.37, "high": 1.399, "low": 1.353, "close": 1.358, "volume": 736190.7, "close_time": 1753991999999, "quote_volume": 1011632.9279, "trades": 2858, "taker_buy_base": 365682.3, "taker_buy_quote": 502379.4489 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.356, "high": 1.359, "low": 1.314, "close": 1.317, "volume": 989200.6, "close_time": 1754006399999, "quote_volume": 1325997.3823, "trades": 3251, "taker_buy_base": 501485.3, "taker_buy_quote": 672169.2236 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.317, "high": 1.33, "low": 1.285, "close": 1.324, "volume": 958387.9, "close_time": 1754020799999, "quote_volume": 1256419.7998, "trades": 3605, "taker_buy_base": 420559.1, "taker_buy_quote": 551660.8295 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.325, "high": 1.325, "low": 1.299, "close": 1.309, "volume": 726072.9, "close_time": 1754035199999, "quote_volume": 951895.8467, "trades": 2647, "taker_buy_base": 377727.4, "taker_buy_quote": 495213.4091 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.308, "high": 1.309, "low": 1.283, "close": 1.306, "volume": 1245778.8, "close_time": 1754049599999, "quote_volume": 1616602.5407, "trades": 4535, "taker_buy_base": 607278.0, "taker_buy_quote": 787973.9731 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.305, "high": 1.326, "low": 1.282, "close": 1.316, "volume": 1746657.0, "close_time": 1754063999999, "quote_volume": 2284316.8143, "trades": 6922, "taker_buy_base": 866616.0, "taker_buy_quote": 1133518.1734 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.316, "high": 1.326, "low": 1.288, "close": 1.305, "volume": 1370645.8, "close_time": 1754078399999, "quote_volume": 1787796.1391, "trades": 5508, "taker_buy_base": 659802.8, "taker_buy_quote": 860745.571 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.306, "high": 1.31, "low": 1.249, "close": 1.28, "volume": 2424181.8, "close_time": 1754092799999, "quote_volume": 3107085.6471, "trades": 8961, "taker_buy_base": 1226733.2, "taker_buy_quote": 1573342.9706 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.279, "high": 1.294, "low": 1.276, "close": 1.289, "volume": 551582.0, "close_time": 1754107199999, "quote_volume": 709577.2228, "trades": 1900, "taker_buy_base": 249876.3, "taker_buy_quote": 321452.2405 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.29, "high": 1.297, "low": 1.265, "close": 1.288, "volume": 773573.8, "close_time": 1754121599999, "quote_volume": 989885.1265, "trades": 2767, "taker_buy_base": 374566.7, "taker_buy_quote": 479364.8292 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.287, "high": 1.289, "low": 1.26, "close": 1.273, "volume": 1066335.8, "close_time": 1754135999999, "quote_volume": 1354489.2112, "trades": 3601, "taker_buy_base": 548763.5, "taker_buy_quote": 697080.075 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.273, "high": 1.277, "low": 1.247, "close": 1.251, "volume": 1331025.9, "close_time": 1754150399999, "quote_volume": 1682007.9999, "trades": 4091, "taker_buy_base": 697537.7, "taker_buy_quote": 881266.5156 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.251, "high": 1.263, "low": 1.225, "close": 1.24, "volume": 2111121.7, "close_time": 1754164799999, "quote_volume": 2627189.4165, "trades": 5977, "taker_buy_base": 1026737.1, "taker_buy_quote": 1278183.6098 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.24, "high": 1.26, "low": 1.237, "close": 1.246, "volume": 1043536.8, "close_time": 1754179199999, "quote_volume": 1303630.5991, "trades": 2568, "taker_buy_base": 526759.7, "taker_buy_quote": 658012.9969 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.247, "high": 1.272, "low": 1.234, "close": 1.268, "volume": 827179.2, "close_time": 1754193599999, "quote_volume": 1035097.0701, "trades": 2236, "taker_buy_base": 421629.0, "taker_buy_quote": 527827.1122 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.268, "high": 1.277, "low": 1.264, "close": 1.275, "volume": 366477.3, "close_time": 1754207999999, "quote_volume": 465264.7531, "trades": 1249, "taker_buy_base": 179293.4, "taker_buy_quote": 227477.212 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.276, "high": 1.286, "low": 1.271, "close": 1.279, "volume": 170844.4, "close_time": 1754222399999, "quote_volume": 218280.4277, "trades": 754, "taker_buy_base": 97672.3, "taker_buy_quote": 124842.3959 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.278, "high": 1.283, "low": 1.271, "close": 1.28, "volume": 377317.0, "close_time": 1754236799999, "quote_volume": 481557.6906, "trades": 1435, "taker_buy_base": 191852.3, "taker_buy_quote": 244912.2942 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.279, "high": 1.288, "low": 1.276, "close": 1.282, "volume": 279403.7, "close_time": 1754251199999, "quote_volume": 357953.6469, "trades": 1147, "taker_buy_base": 141126.4, "taker_buy_quote": 180761.2303 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.282, "high": 1.299, "low": 1.28, "close": 1.292, "volume": 381230.4, "close_time": 1754265599999, "quote_volume": 491229.5839, "trades": 1386, "taker_buy_base": 200790.2, "taker_buy_quote": 258739.0435 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.292, "high": 1.32, "low": 1.292, "close": 1.307, "volume": 447154.9, "close_time": 1754279999999, "quote_volume": 586108.5484, "trades": 1668, "taker_buy_base": 223817.8, "taker_buy_quote": 293359.7829 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.306, "high": 1.314, "low": 1.295, "close": 1.311, "volume": 236668.9, "close_time": 1754294399999, "quote_volume": 308408.3584, "trades": 942, "taker_buy_base": 121887.5, "taker_buy_quote": 158767.6077 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.311, "high": 1.314, "low": 1.293, "close": 1.299, "volume": 306787.3, "close_time": 1754308799999, "quote_volume": 399955.7345, "trades": 1097, "taker_buy_base": 181204.5, "taker_buy_quote": 236152.8018 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.299, "high": 1.336, "low": 1.299, "close": 1.326, "volume": 782899.7, "close_time": 1754323199999, "quote_volume": 1036186.5547, "trades": 2585, "taker_buy_base": 378815.6, "taker_buy_quote": 501705.0531 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.326, "high": 1.35, "low": 1.326, "close": 1.33, "volume": 486376.3, "close_time": 1754337599999, "quote_volume": 649863.7848, "trades": 1597, "taker_buy_base": 260848.1, "taker_buy_quote": 348512.4902 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.33, "high": 1.35, "low": 1.329, "close": 1.344, "volume": 308585.8, "close_time": 1754351999999, "quote_volume": 414452.4118, "trades": 1160, "taker_buy_base": 151453.6, "taker_buy_quote": 203540.7323 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.345, "high": 1.345, "low": 1.321, "close": 1.323, "volume": 283783.2, "close_time": 1754366399999, "quote_volume": 378861.7688, "trades": 1101, "taker_buy_base": 157185.1, "taker_buy_quote": 209678.8494 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.322, "high": 1.329, "low": 1.298, "close": 1.3, "volume": 518086.4, "close_time": 1754380799999, "quote_volume": 682162.4397, "trades": 1745, "taker_buy_base": 265169.4, "taker_buy_quote": 349313.8988 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.3, "high": 1.339, "low": 1.299, "close": 1.333, "volume": 620698.7, "close_time": 1754395199999, "quote_volume": 822643.4807, "trades": 2015, "taker_buy_base": 276108.6, "taker_buy_quote": 366030.2145 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.334, "high": 1.334, "low": 1.285, "close": 1.288, "volume": 1346511.5, "close_time": 1754409599999, "quote_volume": 1755604.492, "trades": 4200, "taker_buy_base": 701870.7, "taker_buy_quote": 915562.9151 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.288, "high": 1.299, "low": 1.279, "close": 1.282, "volume": 593264.3, "close_time": 1754423999999, "quote_volume": 765382.9419, "trades": 1745, "taker_buy_base": 322896.1, "taker_buy_quote": 416509.5834 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.283, "high": 1.297, "low": 1.271, "close": 1.294, "volume": 704797.1, "close_time": 1754438399999, "quote_volume": 905884.1218, "trades": 2162, "taker_buy_base": 329553.6, "taker_buy_quote": 423421.0468 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.295, "high": 1.296, "low": 1.275, "close": 1.277, "volume": 975194.6, "close_time": 1754452799999, "quote_volume": 1251264.5436, "trades": 2773, "taker_buy_base": 523497.6, "taker_buy_quote": 671860.5612 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.277, "high": 1.305, "low": 1.265, "close": 1.302, "volume": 790871.9, "close_time": 1754467199999, "quote_volume": 1018024.9382, "trades": 2476, "taker_buy_base": 373106.2, "taker_buy_quote": 480090.6021 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.302, "high": 1.306, "low": 1.287, "close": 1.29, "volume": 818774.7, "close_time": 1754481599999, "quote_volume": 1060303.4311, "trades": 2417, "taker_buy_base": 433436.8, "taker_buy_quote": 561273.1178 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.292, "high": 1.318, "low": 1.278, "close": 1.315, "volume": 1515558.2, "close_time": 1754495999999, "quote_volume": 1966601.4657, "trades": 4879, "taker_buy_base": 709429.3, "taker_buy_quote": 920188.9404 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.315, "high": 1.319, "low": 1.294, "close": 1.306, "volume": 896877.4, "close_time": 1754510399999, "quote_volume": 1172787.8462, "trades": 3039, "taker_buy_base": 480277.8, "taker_buy_quote": 627962.6096 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.307, "high": 1.309, "low": 1.297, "close": 1.301, "volume": 396942.7, "close_time": 1754524799999, "quote_volume": 517044.2497, "trades": 1395, "taker_buy_base": 194325.9, "taker_buy_quote": 253088.7628 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.302, "high": 1.32, "low": 1.297, "close": 1.299, "volume": 530944.9, "close_time": 1754539199999, "quote_volume": 694813.5514, "trades": 1768, "taker_buy_base": 292475.6, "taker_buy_quote": 382692.3697 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.299, "high": 1.313, "low": 1.298, "close": 1.307, "volume": 532436.5, "close_time": 1754553599999, "quote_volume": 695551.4404, "trades": 1801, "taker_buy_base": 257835.8, "taker_buy_quote": 336844.7773 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.307, "high": 1.343, "low": 1.3, "close": 1.339, "volume": 849462.0, "close_time": 1754567999999, "quote_volume": 1123443.7565, "trades": 3127, "taker_buy_base": 416052.9, "taker_buy_quote": 550339.6196 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.339, "high": 1.345, "low": 1.329, "close": 1.338, "volume": 609855.0, "close_time": 1754582399999, "quote_volume": 814541.5819, "trades": 1969, "taker_buy_base": 295857.4, "taker_buy_quote": 395084.4201 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.338, "high": 1.341, "low": 1.305, "close": 1.341, "volume": 885727.9, "close_time": 1754596799999, "quote_volume": 1172758.8246, "trades": 3050, "taker_buy_base": 403722.0, "taker_buy_quote": 534357.4549 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.341, "high": 1.364, "low": 1.34, "close": 1.36, "volume": 981223.8, "close_time": 1754611199999, "quote_volume": 1327023.7049, "trades": 3186, "taker_buy_base": 476531.6, "taker_buy_quote": 644769.5491 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.36, "high": 1.372, "low": 1.348, "close": 1.36, "volume": 1336205.6, "close_time": 1754625599999, "quote_volume": 1816014.8851, "trades": 4530, "taker_buy_base": 660351.6, "taker_buy_quote": 897444.9263 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.36, "high": 1.374, "low": 1.352, "close": 1.371, "volume": 466360.7, "close_time": 1754639999999, "quote_volume": 634870.7849, "trades": 1620, "taker_buy_base": 234214.3, "taker_buy_quote": 318738.0753 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.371, "high": 1.381, "low": 1.364, "close": 1.378, "volume": 551092.2, "close_time": 1754654399999, "quote_volume": 756311.3404, "trades": 1596, "taker_buy_base": 249685.9, "taker_buy_quote": 342456.6808 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.377, "high": 1.403, "low": 1.361, "close": 1.369, "volume": 1471748.9, "close_time": 1754668799999, "quote_volume": 2030909.0318, "trades": 5080, "taker_buy_base": 748730.8, "taker_buy_quote": 1033336.8087 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.369, "high": 1.414, "low": 1.368, "close": 1.414, "volume": 791811.1, "close_time": 1754683199999, "quote_volume": 1106364.2667, "trades": 2560, "taker_buy_base": 418541.7, "taker_buy_quote": 584495.9337 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.414, "high": 1.417, "low": 1.401, "close": 1.402, "volume": 396547.5, "close_time": 1754697599999, "quote_volume": 557766.5314, "trades": 1300, "taker_buy_base": 213622.7, "taker_buy_quote": 300553.1172 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.404, "high": 1.405, "low": 1.394, "close": 1.399, "volume": 313299.8, "close_time": 1754711999999, "quote_volume": 438269.5181, "trades": 1018, "taker_buy_base": 150710.6, "taker_buy_quote": 210826.6655 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.399, "high": 1.432, "low": 1.397, "close": 1.432, "volume": 646911.9, "close_time": 1754726399999, "quote_volume": 919731.101, "trades": 2331, "taker_buy_base": 292763.2, "taker_buy_quote": 416314.3789 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.432, "high": 1.447, "low": 1.426, "close": 1.436, "volume": 551074.1, "close_time": 1754740799999, "quote_volume": 792366.6323, "trades": 1815, "taker_buy_base": 303837.9, "taker_buy_quote": 436855.2503 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.436, "high": 1.448, "low": 1.419, "close": 1.429, "volume": 476346.4, "close_time": 1754755199999, "quote_volume": 682129.171, "trades": 2158, "taker_buy_base": 233423.0, "taker_buy_quote": 334055.579 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.43, "high": 1.437, "low": 1.426, "close": 1.434, "volume": 292438.7, "close_time": 1754769599999, "quote_volume": 418813.8869, "trades": 1489, "taker_buy_base": 152650.4, "taker_buy_quote": 218649.0762 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.434, "high": 1.451, "low": 1.427, "close": 1.432, "volume": 669855.1, "close_time": 1754783999999, "quote_volume": 963547.9914, "trades": 3060, "taker_buy_base": 339043.5, "taker_buy_quote": 487574.0653 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.432, "high": 1.461, "low": 1.431, "close": 1.456, "volume": 582028.5, "close_time": 1754798399999, "quote_volume": 841976.3574, "trades": 2566, "taker_buy_base": 288967.1, "taker_buy_quote": 417706.8173 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.456, "high": 1.462, "low": 1.404, "close": 1.407, "volume": 997360.2, "close_time": 1754812799999, "quote_volume": 1424940.4653, "trades": 4147, "taker_buy_base": 566081.9, "taker_buy_quote": 808844.5245 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.407, "high": 1.418, "low": 1.393, "close": 1.399, "volume": 1016373.7, "close_time": 1754827199999, "quote_volume": 1428919.5064, "trades": 3418, "taker_buy_base": 570121.1, "taker_buy_quote": 801673.7523 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.399, "high": 1.434, "low": 1.391, "close": 1.421, "volume": 794673.0, "close_time": 1754841599999, "quote_volume": 1124483.1372, "trades": 3035, "taker_buy_base": 394452.3, "taker_buy_quote": 557702.9727 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.422, "high": 1.424, "low": 1.409, "close": 1.418, "volume": 588849.5, "close_time": 1754855999999, "quote_volume": 834178.9365, "trades": 1860, "taker_buy_base": 289367.3, "taker_buy_quote": 409970.6489 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.418, "high": 1.422, "low": 1.4, "close": 1.42, "volume": 580104.6, "close_time": 1754870399999, "quote_volume": 818232.5318, "trades": 1887, "taker_buy_base": 308834.7, "taker_buy_quote": 435541.759 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.42, "high": 1.477, "low": 1.416, "close": 1.463, "volume": 1135730.4, "close_time": 1754884799999, "quote_volume": 1650449.2914, "trades": 4031, "taker_buy_base": 575602.8, "taker_buy_quote": 836479.8305 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.465, "high": 1.47, "low": 1.444, "close": 1.449, "volume": 783629.9, "close_time": 1754899199999, "quote_volume": 1143327.229, "trades": 2438, "taker_buy_base": 433452.5, "taker_buy_quote": 632641.7171 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.449, "high": 1.46, "low": 1.404, "close": 1.406, "volume": 1010895.9, "close_time": 1754913599999, "quote_volume": 1449811.191, "trades": 3826, "taker_buy_base": 567997.3, "taker_buy_quote": 814279.3475 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.406, "high": 1.436, "low": 1.393, "close": 1.434, "volume": 1118259.7, "close_time": 1754927999999, "quote_volume": 1577141.9168, "trades": 3722, "taker_buy_base": 554504.7, "taker_buy_quote": 781859.4206 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.435, "high": 1.452, "low": 1.396, "close": 1.403, "volume": 993522.6, "close_time": 1754942399999, "quote_volume": 1413404.1726, "trades": 3650, "taker_buy_base": 544702.9, "taker_buy_quote": 774919.5332 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.404, "high": 1.407, "low": 1.359, "close": 1.372, "volume": 965989.1, "close_time": 1754956799999, "quote_volume": 1334916.5444, "trades": 2969, "taker_buy_base": 528929.2, "taker_buy_quote": 731439.8971 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.372, "high": 1.398, "low": 1.37, "close": 1.379, "volume": 434151.2, "close_time": 1754971199999, "quote_volume": 599307.8637, "trades": 1604, "taker_buy_base": 208461.4, "taker_buy_quote": 287759.0974 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.379, "high": 1.388, "low": 1.363, "close": 1.381, "volume": 530182.3, "close_time": 1754985599999, "quote_volume": 729288.276, "trades": 1879, "taker_buy_base": 271118.6, "taker_buy_quote": 372744.6764 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.381, "high": 1.381, "low": 1.349, "close": 1.363, "volume": 1088162.8, "close_time": 1754999999999, "quote_volume": 1484686.7216, "trades": 3294, "taker_buy_base": 570674.8, "taker_buy_quote": 778976.6309 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.363, "high": 1.45, "low": 1.356, "close": 1.445, "volume": 2339892.6, "close_time": 1755014399999, "quote_volume": 3286576.3692, "trades": 7528, "taker_buy_base": 1127358.9, "taker_buy_quote": 1583313.5798 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.445, "high": 1.469, "low": 1.444, "close": 1.459, "volume": 1067038.4, "close_time": 1755028799999, "quote_volume": 1553880.5, "trades": 3875, "taker_buy_base": 538180.3, "taker_buy_quote": 783812.2869 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.46, "high": 1.475, "low": 1.46, "close": 1.464, "volume": 806815.3, "close_time": 1755043199999, "quote_volume": 1183319.7786, "trades": 2646, "taker_buy_base": 426239.7, "taker_buy_quote": 625117.617 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.465, "high": 1.485, "low": 1.457, "close": 1.479, "volume": 885204.2, "close_time": 1755057599999, "quote_volume": 1298710.5167, "trades": 2950, "taker_buy_base": 436681.9, "taker_buy_quote": 640652.0896 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.478, "high": 1.489, "low": 1.453, "close": 1.473, "volume": 762798.3, "close_time": 1755071999999, "quote_volume": 1120977.7068, "trades": 2811, "taker_buy_base": 424708.3, "taker_buy_quote": 624250.0732 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.473, "high": 1.499, "low": 1.47, "close": 1.494, "volume": 879215.2, "close_time": 1755086399999, "quote_volume": 1309037.8038, "trades": 2958, "taker_buy_base": 477637.2, "taker_buy_quote": 711315.7067 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.495, "high": 1.511, "low": 1.467, "close": 1.481, "volume": 2305968.3, "close_time": 1755100799999, "quote_volume": 3436023.1659, "trades": 6287, "taker_buy_base": 1296689.6, "taker_buy_quote": 1932438.0193 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.482, "high": 1.497, "low": 1.476, "close": 1.495, "volume": 686253.8, "close_time": 1755115199999, "quote_volume": 1020429.6235, "trades": 2435, "taker_buy_base": 368408.5, "taker_buy_quote": 547772.4643 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.495, "high": 1.509, "low": 1.483, "close": 1.5, "volume": 1124327.8, "close_time": 1755129599999, "quote_volume": 1682442.2761, "trades": 3511, "taker_buy_base": 556286.9, "taker_buy_quote": 832350.8443 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.501, "high": 1.517, "low": 1.488, "close": 1.502, "volume": 1388906.3, "close_time": 1755143999999, "quote_volume": 2085950.611, "trades": 4432, "taker_buy_base": 681186.7, "taker_buy_quote": 1023205.6559 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.502, "high": 1.505, "low": 1.453, "close": 1.462, "volume": 1357409.0, "close_time": 1755158399999, "quote_volume": 2004412.985, "trades": 3521, "taker_buy_base": 770039.5, "taker_buy_quote": 1138122.7994 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.462, "high": 1.463, "low": 1.428, "close": 1.433, "volume": 1237122.1, "close_time": 1755172799999, "quote_volume": 1786128.7465, "trades": 3563, "taker_buy_base": 623132.1, "taker_buy_quote": 899499.2317 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.433, "high": 1.442, "low": 1.355, "close": 1.388, "volume": 3651773.4, "close_time": 1755187199999, "quote_volume": 5084527.9211, "trades": 10337, "taker_buy_base": 1815325.3, "taker_buy_quote": 2526965.3658 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.388, "high": 1.388, "low": 1.354, "close": 1.368, "volume": 2200402.0, "close_time": 1755201599999, "quote_volume": 3015005.5422, "trades": 5518, "taker_buy_base": 1182251.1, "taker_buy_quote": 1620328.3953 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.368, "high": 1.392, "low": 1.352, "close": 1.389, "volume": 1268055.5, "close_time": 1755215999999, "quote_volume": 1732830.1941, "trades": 3830, "taker_buy_base": 665146.6, "taker_buy_quote": 908555.1016 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.388, "high": 1.414, "low": 1.384, "close": 1.412, "volume": 510419.5, "close_time": 1755230399999, "quote_volume": 712080.786, "trades": 2410, "taker_buy_base": 276045.3, "taker_buy_quote": 384818.1725 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.413, "high": 1.422, "low": 1.4, "close": 1.409, "volume": 485982.8, "close_time": 1755244799999, "quote_volume": 686606.1308, "trades": 2408, "taker_buy_base": 249939.1, "taker_buy_quote": 353349.0472 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.41, "high": 1.414, "low": 1.392, "close": 1.397, "volume": 482769.9, "close_time": 1755259199999, "quote_volume": 675801.5208, "trades": 2149, "taker_buy_base": 257096.0, "taker_buy_quote": 359915.9532 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.396, "high": 1.409, "low": 1.338, "close": 1.346, "volume": 2566111.0, "close_time": 1755273599999, "quote_volume": 3534378.4296, "trades": 8957, "taker_buy_base": 1384000.0, "taker_buy_quote": 1905288.8235 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.345, "high": 1.368, "low": 1.336, "close": 1.351, "volume": 767980.5, "close_time": 1755287999999, "quote_volume": 1039054.641, "trades": 3269, "taker_buy_base": 391459.7, "taker_buy_quote": 529802.8066 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.349, "high": 1.378, "low": 1.347, "close": 1.367, "volume": 612711.0, "close_time": 1755302399999, "quote_volume": 834743.9352, "trades": 2451, "taker_buy_base": 287621.6, "taker_buy_quote": 391911.3951 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.366, "high": 1.374, "low": 1.362, "close": 1.364, "volume": 409499.8, "close_time": 1755316799999, "quote_volume": 560260.2566, "trades": 1481, "taker_buy_base": 203813.9, "taker_buy_quote": 278802.1381 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.365, "high": 1.375, "low": 1.356, "close": 1.363, "volume": 361094.3, "close_time": 1755331199999, "quote_volume": 492030.6518, "trades": 1670, "taker_buy_base": 177151.0, "taker_buy_quote": 241491.1722 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.363, "high": 1.367, "low": 1.345, "close": 1.35, "volume": 541500.1, "close_time": 1755345599999, "quote_volume": 733769.9837, "trades": 2363, "taker_buy_base": 264229.7, "taker_buy_quote": 357837.2288 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.35, "high": 1.371, "low": 1.346, "close": 1.368, "volume": 637102.2, "close_time": 1755359999999, "quote_volume": 865237.3138, "trades": 2519, "taker_buy_base": 343791.1, "taker_buy_quote": 466884.269 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.368, "high": 1.373, "low": 1.36, "close": 1.365, "volume": 331082.4, "close_time": 1755374399999, "quote_volume": 452463.2917, "trades": 1412, "taker_buy_base": 158739.8, "taker_buy_quote": 216928.6032 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.365, "high": 1.379, "low": 1.363, "close": 1.371, "volume": 306046.0, "close_time": 1755388799999, "quote_volume": 419667.1084, "trades": 1248, "taker_buy_base": 165568.6, "taker_buy_quote": 227036.6779 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.372, "high": 1.378, "low": 1.36, "close": 1.374, "volume": 237200.2, "close_time": 1755403199999, "quote_volume": 324631.4287, "trades": 1175, "taker_buy_base": 112684.8, "taker_buy_quote": 154197.6843 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.374, "high": 1.391, "low": 1.371, "close": 1.375, "volume": 470587.7, "close_time": 1755417599999, "quote_volume": 649489.7007, "trades": 1894, "taker_buy_base": 231654.0, "taker_buy_quote": 319364.1591 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.376, "high": 1.391, "low": 1.372, "close": 1.385, "volume": 643097.8, "close_time": 1755431999999, "quote_volume": 890508.8663, "trades": 1776, "taker_buy_base": 356353.0, "taker_buy_quote": 493415.9281 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.385, "high": 1.405, "low": 1.377, "close": 1.403, "volume": 490010.6, "close_time": 1755446399999, "quote_volume": 682766.2276, "trades": 1892, "taker_buy_base": 229460.7, "taker_buy_quote": 319786.9191 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.404, "high": 1.41, "low": 1.361, "close": 1.373, "volume": 892704.7, "close_time": 1755460799999, "quote_volume": 1233722.7207, "trades": 3442, "taker_buy_base": 503031.5, "taker_buy_quote": 695108.9798 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.373, "high": 1.39, "low": 1.371, "close": 1.374, "volume": 263688.5, "close_time": 1755475199999, "quote_volume": 364132.0868, "trades": 1195, "taker_buy_base": 117073.7, "taker_buy_quote": 161680.6198 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.374, "high": 1.375, "low": 1.319, "close": 1.33, "volume": 932271.7, "close_time": 1755489599999, "quote_volume": 1257341.0021, "trades": 4295, "taker_buy_base": 475407.4, "taker_buy_quote": 641428.7964 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.329, "high": 1.342, "low": 1.311, "close": 1.317, "volume": 589433.3, "close_time": 1755503999999, "quote_volume": 779233.5755, "trades": 2369, "taker_buy_base": 245653.1, "taker_buy_quote": 325079.3884 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.317, "high": 1.326, "low": 1.307, "close": 1.323, "volume": 525400.4, "close_time": 1755518399999, "quote_volume": 692605.3192, "trades": 2474, "taker_buy_base": 261845.5, "taker_buy_quote": 345134.1359 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.323, "high": 1.334, "low": 1.311, "close": 1.327, "volume": 562361.6, "close_time": 1755532799999, "quote_volume": 744268.8223, "trades": 2573, "taker_buy_base": 284432.5, "taker_buy_quote": 376287.3022 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.327, "high": 1.343, "low": 1.319, "close": 1.334, "volume": 343067.7, "close_time": 1755547199999, "quote_volume": 456542.698, "trades": 1854, "taker_buy_base": 163171.8, "taker_buy_quote": 217184.9041 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.333, "high": 1.353, "low": 1.325, "close": 1.333, "volume": 244202.6, "close_time": 1755561599999, "quote_volume": 327630.0783, "trades": 1202, "taker_buy_base": 108397.3, "taker_buy_quote": 145523.9276 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.332, "high": 1.348, "low": 1.306, "close": 1.309, "volume": 577783.2, "close_time": 1755575999999, "quote_volume": 767322.5619, "trades": 3089, "taker_buy_base": 288672.1, "taker_buy_quote": 383110.8934 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.308, "high": 1.318, "low": 1.295, "close": 1.302, "volume": 414177.5, "close_time": 1755590399999, "quote_volume": 540472.0198, "trades": 1966, "taker_buy_base": 215095.8, "taker_buy_quote": 280678.9034 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.303, "high": 1.321, "low": 1.292, "close": 1.32, "volume": 484488.7, "close_time": 1755604799999, "quote_volume": 633792.3298, "trades": 2157, "taker_buy_base": 236800.4, "taker_buy_quote": 309782.0084 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.32, "high": 1.325, "low": 1.281, "close": 1.286, "volume": 933485.2, "close_time": 1755619199999, "quote_volume": 1212870.3363, "trades": 4023, "taker_buy_base": 481344.5, "taker_buy_quote": 625618.1145 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.286, "high": 1.287, "low": 1.265, "close": 1.273, "volume": 560958.1, "close_time": 1755633599999, "quote_volume": 716058.5338, "trades": 2797, "taker_buy_base": 278365.5, "taker_buy_quote": 355275.3756 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.274, "high": 1.286, "low": 1.263, "close": 1.266, "volume": 336245.0, "close_time": 1755647999999, "quote_volume": 428590.012, "trades": 1596, "taker_buy_base": 188540.2, "taker_buy_quote": 240328.1664 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.268, "high": 1.295, "low": 1.258, "close": 1.287, "volume": 689285.1, "close_time": 1755662399999, "quote_volume": 880237.0455, "trades": 2727, "taker_buy_base": 343491.9, "taker_buy_quote": 438610.7007 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.287, "high": 1.304, "low": 1.287, "close": 1.296, "volume": 522233.9, "close_time": 1755676799999, "quote_volume": 677314.9595, "trades": 2065, "taker_buy_base": 290378.5, "taker_buy_quote": 376631.994 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.297, "high": 1.31, "low": 1.283, "close": 1.295, "volume": 602060.9, "close_time": 1755691199999, "quote_volume": 782150.3308, "trades": 1735, "taker_buy_base": 285745.8, "taker_buy_quote": 371255.2072 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.295, "high": 1.316, "low": 1.269, "close": 1.303, "volume": 1173380.1, "close_time": 1755705599999, "quote_volume": 1514891.2905, "trades": 3425, "taker_buy_base": 585647.4, "taker_buy_quote": 755929.3965 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.304, "high": 1.32, "low": 1.298, "close": 1.319, "volume": 556629.8, "close_time": 1755719999999, "quote_volume": 728873.5565, "trades": 1876, "taker_buy_base": 268376.0, "taker_buy_quote": 351481.6332 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.32, "high": 1.323, "low": 1.311, "close": 1.314, "volume": 178083.1, "close_time": 1755734399999, "quote_volume": 234605.5406, "trades": 745, "taker_buy_base": 97777.2, "taker_buy_quote": 128809.0293 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.314, "high": 1.322, "low": 1.302, "close": 1.309, "volume": 227419.3, "close_time": 1755748799999, "quote_volume": 298443.8754, "trades": 923, "taker_buy_base": 114534.7, "taker_buy_quote": 150304.54 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.309, "high": 1.311, "low": 1.296, "close": 1.306, "volume": 248478.3, "close_time": 1755763199999, "quote_volume": 324158.4822, "trades": 1142, "taker_buy_base": 130133.6, "taker_buy_quote": 169686.0741 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.305, "high": 1.307, "low": 1.284, "close": 1.287, "volume": 375997.5, "close_time": 1755777599999, "quote_volume": 485999.0672, "trades": 1377, "taker_buy_base": 194223.2, "taker_buy_quote": 251117.1757 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.288, "high": 1.3, "low": 1.274, "close": 1.275, "volume": 575429.2, "close_time": 1755791999999, "quote_volume": 740231.9413, "trades": 1863, "taker_buy_base": 282327.5, "taker_buy_quote": 363219.114 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.276, "high": 1.285, "low": 1.269, "close": 1.273, "volume": 266130.3, "close_time": 1755806399999, "quote_volume": 339616.0428, "trades": 1015, "taker_buy_base": 126635.6, "taker_buy_quote": 161638.1438 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.274, "high": 1.288, "low": 1.27, "close": 1.275, "volume": 178476.4, "close_time": 1755820799999, "quote_volume": 228644.1555, "trades": 868, "taker_buy_base": 90648.2, "taker_buy_quote": 116164.4708 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.276, "high": 1.294, "low": 1.271, "close": 1.276, "volume": 133329.0, "close_time": 1755835199999, "quote_volume": 170845.4089, "trades": 879, "taker_buy_base": 76698.9, "taker_buy_quote": 98247.0871 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.277, "high": 1.287, "low": 1.274, "close": 1.285, "volume": 255446.7, "close_time": 1755849599999, "quote_volume": 327173.0046, "trades": 1102, "taker_buy_base": 115466.5, "taker_buy_quote": 147891.5823 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.284, "high": 1.291, "low": 1.259, "close": 1.259, "volume": 241164.8, "close_time": 1755863999999, "quote_volume": 306860.4762, "trades": 1114, "taker_buy_base": 125995.8, "taker_buy_quote": 160251.9249 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.259, "high": 1.342, "low": 1.239, "close": 1.33, "volume": 2035987.6, "close_time": 1755878399999, "quote_volume": 2650762.1407, "trades": 6184, "taker_buy_base": 968732.8, "taker_buy_quote": 1261892.7146 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.331, "high": 1.392, "low": 1.331, "close": 1.385, "volume": 1102692.1, "close_time": 1755892799999, "quote_volume": 1510535.7079, "trades": 3574, "taker_buy_base": 512628.6, "taker_buy_quote": 702363.048 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.388, "high": 1.393, "low": 1.381, "close": 1.387, "volume": 388599.7, "close_time": 1755907199999, "quote_volume": 539246.6069, "trades": 1186, "taker_buy_base": 190853.8, "taker_buy_quote": 264815.9824 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.387, "high": 1.388, "low": 1.343, "close": 1.352, "volume": 436339.1, "close_time": 1755921599999, "quote_volume": 594645.0063, "trades": 1328, "taker_buy_base": 227236.6, "taker_buy_quote": 309832.3337 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.349, "high": 1.379, "low": 1.349, "close": 1.365, "volume": 343269.7, "close_time": 1755935999999, "quote_volume": 470365.3825, "trades": 1326, "taker_buy_base": 167536.2, "taker_buy_quote": 229578.9886 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.365, "high": 1.369, "low": 1.353, "close": 1.356, "volume": 248758.6, "close_time": 1755950399999, "quote_volume": 338957.7134, "trades": 1043, "taker_buy_base": 130665.3, "taker_buy_quote": 178001.8546 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.356, "high": 1.362, "low": 1.35, "close": 1.353, "volume": 217127.1, "close_time": 1755964799999, "quote_volume": 294145.7187, "trades": 1079, "taker_buy_base": 109416.1, "taker_buy_quote": 148181.804 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.353, "high": 1.364, "low": 1.349, "close": 1.364, "volume": 239871.8, "close_time": 1755979199999, "quote_volume": 324915.0289, "trades": 1224, "taker_buy_base": 110959.0, "taker_buy_quote": 150168.5704 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.364, "high": 1.364, "low": 1.349, "close": 1.357, "volume": 147549.4, "close_time": 1755993599999, "quote_volume": 199989.815, "trades": 905, "taker_buy_base": 88532.6, "taker_buy_quote": 120041.9105 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.356, "high": 1.362, "low": 1.337, "close": 1.344, "volume": 228615.2, "close_time": 1756007999999, "quote_volume": 308916.0133, "trades": 1210, "taker_buy_base": 122065.5, "taker_buy_quote": 164967.8156 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.344, "high": 1.345, "low": 1.326, "close": 1.326, "volume": 178264.4, "close_time": 1756022399999, "quote_volume": 238226.5244, "trades": 1008, "taker_buy_base": 80038.4, "taker_buy_quote": 107012.1524 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.326, "high": 1.332, "low": 1.309, "close": 1.318, "volume": 208532.4, "close_time": 1756036799999, "quote_volume": 274970.2001, "trades": 1323, "taker_buy_base": 104509.5, "taker_buy_quote": 137795.8234 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.318, "high": 1.331, "low": 1.315, "close": 1.319, "volume": 239027.9, "close_time": 1756051199999, "quote_volume": 315910.2032, "trades": 999, "taker_buy_base": 114423.5, "taker_buy_quote": 151172.2726 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.318, "high": 1.388, "low": 1.31, "close": 1.338, "volume": 1565003.9, "close_time": 1756065599999, "quote_volume": 2103924.9903, "trades": 5082, "taker_buy_base": 715548.3, "taker_buy_quote": 961416.2262 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.336, "high": 1.345, "low": 1.314, "close": 1.329, "volume": 880351.2, "close_time": 1756079999999, "quote_volume": 1171014.1007, "trades": 2767, "taker_buy_base": 450038.1, "taker_buy_quote": 598411.3614 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.331, "high": 1.344, "low": 1.303, "close": 1.334, "volume": 685900.6, "close_time": 1756094399999, "quote_volume": 908753.3404, "trades": 2018, "taker_buy_base": 321394.9, "taker_buy_quote": 425856.5189 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.335, "high": 1.338, "low": 1.285, "close": 1.287, "volume": 407074.5, "close_time": 1756108799999, "quote_volume": 532362.4277, "trades": 1299, "taker_buy_base": 204654.0, "taker_buy_quote": 267675.4859 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.287, "high": 1.295, "low": 1.268, "close": 1.279, "volume": 405934.0, "close_time": 1756123199999, "quote_volume": 519929.9671, "trades": 1362, "taker_buy_base": 195121.6, "taker_buy_quote": 249871.6643 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.279, "high": 1.289, "low": 1.266, "close": 1.273, "volume": 797948.7, "close_time": 1756137599999, "quote_volume": 1020251.8938, "trades": 2039, "taker_buy_base": 403349.7, "taker_buy_quote": 515894.4307 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.273, "high": 1.281, "low": 1.245, "close": 1.246, "volume": 633752.5, "close_time": 1756151999999, "quote_volume": 802141.9277, "trades": 1686, "taker_buy_base": 295373.4, "taker_buy_quote": 373839.0922 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.246, "high": 1.25, "low": 1.195, "close": 1.214, "volume": 1615371.9, "close_time": 1756166399999, "quote_volume": 1969731.2001, "trades": 4259, "taker_buy_base": 777956.7, "taker_buy_quote": 949064.7894 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.214, "high": 1.229, "low": 1.2, "close": 1.222, "volume": 789676.3, "close_time": 1756180799999, "quote_volume": 959424.9217, "trades": 2673, "taker_buy_base": 409842.6, "taker_buy_quote": 498053.4074 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.223, "high": 1.238, "low": 1.22, "close": 1.232, "volume": 397576.9, "close_time": 1756195199999, "quote_volume": 488289.0441, "trades": 1574, "taker_buy_base": 201171.6, "taker_buy_quote": 246908.7682 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.232, "high": 1.236, "low": 1.217, "close": 1.222, "volume": 417442.4, "close_time": 1756209599999, "quote_volume": 511524.9242, "trades": 1472, "taker_buy_base": 241588.7, "taker_buy_quote": 295983.8347 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.223, "high": 1.253, "low": 1.217, "close": 1.237, "volume": 1253441.1, "close_time": 1756223999999, "quote_volume": 1553185.0166, "trades": 3300, "taker_buy_base": 596009.1, "taker_buy_quote": 738192.103 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.238, "high": 1.266, "low": 1.234, "close": 1.265, "volume": 892854.9, "close_time": 1756238399999, "quote_volume": 1113696.9621, "trades": 2891, "taker_buy_base": 462762.3, "taker_buy_quote": 577288.0214 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.265, "high": 1.268, "low": 1.256, "close": 1.259, "volume": 560142.3, "close_time": 1756252799999, "quote_volume": 706540.6075, "trades": 1704, "taker_buy_base": 337758.5, "taker_buy_quote": 425999.4645 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.259, "high": 1.265, "low": 1.243, "close": 1.259, "volume": 380094.3, "close_time": 1756267199999, "quote_volume": 475917.244, "trades": 985, "taker_buy_base": 218372.4, "taker_buy_quote": 273398.0643 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.258, "high": 1.269, "low": 1.243, "close": 1.246, "volume": 287658.1, "close_time": 1756281599999, "quote_volume": 361626.6701, "trades": 868, "taker_buy_base": 139702.4, "taker_buy_quote": 175591.6998 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.248, "high": 1.255, "low": 1.241, "close": 1.248, "volume": 274133.2, "close_time": 1756295999999, "quote_volume": 342223.6303, "trades": 957, "taker_buy_base": 139431.3, "taker_buy_quote": 174112.4846 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.249, "high": 1.261, "low": 1.236, "close": 1.254, "volume": 836321.5, "close_time": 1756310399999, "quote_volume": 1042735.2016, "trades": 2630, "taker_buy_base": 443982.7, "taker_buy_quote": 553413.5372 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.254, "high": 1.266, "low": 1.239, "close": 1.245, "volume": 543798.5, "close_time": 1756324799999, "quote_volume": 680266.7725, "trades": 1810, "taker_buy_base": 260152.5, "taker_buy_quote": 325335.287 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.244, "high": 1.264, "low": 1.231, "close": 1.241, "volume": 921197.0, "close_time": 1756339199999, "quote_volume": 1149102.3292, "trades": 2356, "taker_buy_base": 474123.9, "taker_buy_quote": 591226.1292 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.241, "high": 1.254, "low": 1.233, "close": 1.252, "volume": 263781.3, "close_time": 1756353599999, "quote_volume": 328539.603, "trades": 1081, "taker_buy_base": 118703.8, "taker_buy_quote": 147812.6419 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.253, "high": 1.266, "low": 1.25, "close": 1.261, "volume": 794308.4, "close_time": 1756367999999, "quote_volume": 998161.9678, "trades": 2361, "taker_buy_base": 389931.6, "taker_buy_quote": 489800.1006 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.262, "high": 1.279, "low": 1.257, "close": 1.266, "volume": 443706.8, "close_time": 1756382399999, "quote_volume": 561858.2969, "trades": 1217, "taker_buy_base": 255756.5, "taker_buy_quote": 323899.9222 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.266, "high": 1.274, "low": 1.25, "close": 1.254, "volume": 631051.0, "close_time": 1756396799999, "quote_volume": 796612.5884, "trades": 2032, "taker_buy_base": 326894.2, "taker_buy_quote": 412567.9412 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.254, "high": 1.26, "low": 1.239, "close": 1.24, "volume": 352281.3, "close_time": 1756411199999, "quote_volume": 440176.7905, "trades": 989, "taker_buy_base": 186307.9, "taker_buy_quote": 232739.2452 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.239, "high": 1.262, "low": 1.239, "close": 1.259, "volume": 266529.5, "close_time": 1756425599999, "quote_volume": 333519.8711, "trades": 817, "taker_buy_base": 122607.3, "taker_buy_quote": 153509.4476 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.259, "high": 1.26, "low": 1.237, "close": 1.248, "volume": 638836.5, "close_time": 1756439999999, "quote_volume": 796377.3394, "trades": 1855, "taker_buy_base": 323644.5, "taker_buy_quote": 403176.4566 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.248, "high": 1.249, "low": 1.207, "close": 1.21, "volume": 893787.0, "close_time": 1756454399999, "quote_volume": 1097064.5888, "trades": 2191, "taker_buy_base": 473425.8, "taker_buy_quote": 580984.1052 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.21, "high": 1.215, "low": 1.193, "close": 1.201, "volume": 1053973.6, "close_time": 1756468799999, "quote_volume": 1266059.0188, "trades": 2816, "taker_buy_base": 546524.7, "taker_buy_quote": 656328.3091 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.201, "high": 1.23, "low": 1.175, "close": 1.183, "volume": 2170275.3, "close_time": 1756483199999, "quote_volume": 2600580.6564, "trades": 6388, "taker_buy_base": 1091337.7, "taker_buy_quote": 1307342.1363 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.184, "high": 1.189, "low": 1.168, "close": 1.176, "volume": 927269.4, "close_time": 1756497599999, "quote_volume": 1093008.6162, "trades": 3275, "taker_buy_base": 462632.5, "taker_buy_quote": 545435.9403 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.177, "high": 1.186, "low": 1.165, "close": 1.183, "volume": 641332.4, "close_time": 1756511999999, "quote_volume": 753895.557, "trades": 2038, "taker_buy_base": 331953.5, "taker_buy_quote": 390151.766 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.183, "high": 1.195, "low": 1.163, "close": 1.19, "volume": 646181.8, "close_time": 1756526399999, "quote_volume": 760842.4174, "trades": 1900, "taker_buy_base": 305329.2, "taker_buy_quote": 359485.8442 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.19, "high": 1.207, "low": 1.19, "close": 1.205, "volume": 404709.1, "close_time": 1756540799999, "quote_volume": 484704.1491, "trades": 1271, "taker_buy_base": 212118.4, "taker_buy_quote": 254068.1619 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.205, "high": 1.209, "low": 1.201, "close": 1.208, "volume": 290323.4, "close_time": 1756555199999, "quote_volume": 349859.9718, "trades": 745, "taker_buy_base": 129732.0, "taker_buy_quote": 156298.0039 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.206, "high": 1.207, "low": 1.19, "close": 1.202, "volume": 541598.6, "close_time": 1756569599999, "quote_volume": 648113.0265, "trades": 1517, "taker_buy_base": 283768.6, "taker_buy_quote": 339493.6065 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.202, "high": 1.203, "low": 1.193, "close": 1.198, "volume": 346189.6, "close_time": 1756583999999, "quote_volume": 414233.8649, "trades": 1118, "taker_buy_base": 176396.3, "taker_buy_quote": 211054.2078 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.197, "high": 1.212, "low": 1.193, "close": 1.212, "volume": 232959.3, "close_time": 1756598399999, "quote_volume": 279995.3298, "trades": 783, "taker_buy_base": 99688.5, "taker_buy_quote": 119760.4533 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.213, "high": 1.233, "low": 1.213, "close": 1.226, "volume": 504726.4, "close_time": 1756612799999, "quote_volume": 618022.018, "trades": 1633, "taker_buy_base": 258412.1, "taker_buy_quote": 316525.0592 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.227, "high": 1.227, "low": 1.215, "close": 1.216, "volume": 179420.6, "close_time": 1756627199999, "quote_volume": 218632.289, "trades": 671, "taker_buy_base": 98560.6, "taker_buy_quote": 120139.443 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.217, "high": 1.221, "low": 1.208, "close": 1.216, "volume": 369504.5, "close_time": 1756641599999, "quote_volume": 448176.909, "trades": 1363, "taker_buy_base": 187811.6, "taker_buy_quote": 227868.2498 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.216, "high": 1.224, "low": 1.211, "close": 1.215, "volume": 543835.1, "close_time": 1756655999999, "quote_volume": 661678.9939, "trades": 1954, "taker_buy_base": 283587.1, "taker_buy_quote": 344980.0387 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.215, "high": 1.22, "low": 1.211, "close": 1.212, "volume": 255116.1, "close_time": 1756670399999, "quote_volume": 309854.9816, "trades": 1048, "taker_buy_base": 143596.2, "taker_buy_quote": 174404.2857 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.213, "high": 1.214, "low": 1.187, "close": 1.189, "volume": 607479.7, "close_time": 1756684799999, "quote_volume": 730810.5227, "trades": 1777, "taker_buy_base": 345587.5, "taker_buy_quote": 415818.1807 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.189, "high": 1.194, "low": 1.167, "close": 1.172, "volume": 755795.9, "close_time": 1756699199999, "quote_volume": 892730.7437, "trades": 2938, "taker_buy_base": 408320.8, "taker_buy_quote": 482264.2768 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.172, "high": 1.21, "low": 1.155, "close": 1.21, "volume": 1131818.1, "close_time": 1756713599999, "quote_volume": 1332822.9627, "trades": 3697, "taker_buy_base": 551414.4, "taker_buy_quote": 648273.1303 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.211, "high": 1.22, "low": 1.187, "close": 1.189, "volume": 810671.3, "close_time": 1756727999999, "quote_volume": 977294.762, "trades": 2778, "taker_buy_base": 411855.3, "taker_buy_quote": 496816.4847 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.189, "high": 1.195, "low": 1.173, "close": 1.175, "volume": 855001.1, "close_time": 1756742399999, "quote_volume": 1013754.6935, "trades": 2691, "taker_buy_base": 460475.1, "taker_buy_quote": 545952.1603 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.176, "high": 1.179, "low": 1.165, "close": 1.179, "volume": 682699.5, "close_time": 1756756799999, "quote_volume": 801100.6135, "trades": 2608, "taker_buy_base": 339584.6, "taker_buy_quote": 398459.3931 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.178, "high": 1.178, "low": 1.119, "close": 1.141, "volume": 2336923.1, "close_time": 1756771199999, "quote_volume": 2668308.6788, "trades": 6933, "taker_buy_base": 1258114.3, "taker_buy_quote": 1437452.6439 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.142, "high": 1.177, "low": 1.138, "close": 1.177, "volume": 1025939.5, "close_time": 1756785599999, "quote_volume": 1186492.6449, "trades": 3178, "taker_buy_base": 468585.7, "taker_buy_quote": 541929.1982 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.177, "high": 1.187, "low": 1.174, "close": 1.178, "volume": 307600.2, "close_time": 1756799999999, "quote_volume": 362868.0394, "trades": 1178, "taker_buy_base": 157199.3, "taker_buy_quote": 185488.7308 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.179, "high": 1.189, "low": 1.178, "close": 1.178, "volume": 176198.4, "close_time": 1756814399999, "quote_volume": 208592.2813, "trades": 737, "taker_buy_base": 96057.0, "taker_buy_quote": 113700.3169 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.181, "high": 1.201, "low": 1.156, "close": 1.175, "volume": 1306828.0, "close_time": 1756828799999, "quote_volume": 1540290.3572, "trades": 3861, "taker_buy_base": 665633.6, "taker_buy_quote": 784678.8022 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.175, "high": 1.194, "low": 1.17, "close": 1.175, "volume": 783878.3, "close_time": 1756843199999, "quote_volume": 925426.4845, "trades": 2868, "taker_buy_base": 347838.4, "taker_buy_quote": 410811.2934 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.177, "high": 1.205, "low": 1.175, "close": 1.203, "volume": 559454.3, "close_time": 1756857599999, "quote_volume": 667610.1356, "trades": 2160, "taker_buy_base": 248067.9, "taker_buy_quote": 296052.7139 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.203, "high": 1.208, "low": 1.192, "close": 1.2, "volume": 336723.1, "close_time": 1756871999999, "quote_volume": 404601.774, "trades": 1299, "taker_buy_base": 184919.9, "taker_buy_quote": 222056.7118 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.201, "high": 1.202, "low": 1.187, "close": 1.196, "volume": 298662.9, "close_time": 1756886399999, "quote_volume": 356165.3401, "trades": 1106, "taker_buy_base": 154570.0, "taker_buy_quote": 184313.091 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.196, "high": 1.204, "low": 1.189, "close": 1.199, "volume": 357234.1, "close_time": 1756900799999, "quote_volume": 427665.8034, "trades": 1255, "taker_buy_base": 178658.9, "taker_buy_quote": 213791.2447 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.199, "high": 1.231, "low": 1.194, "close": 1.219, "volume": 999948.7, "close_time": 1756915199999, "quote_volume": 1212531.2893, "trades": 3276, "taker_buy_base": 506986.6, "taker_buy_quote": 614578.0975 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.22, "high": 1.225, "low": 1.21, "close": 1.223, "volume": 648111.5, "close_time": 1756929599999, "quote_volume": 789785.7597, "trades": 2174, "taker_buy_base": 286799.0, "taker_buy_quote": 349194.2104 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.223, "high": 1.224, "low": 1.211, "close": 1.212, "volume": 149974.1, "close_time": 1756943999999, "quote_volume": 182527.2761, "trades": 641, "taker_buy_base": 81131.1, "taker_buy_quote": 98716.7163 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.212, "high": 1.219, "low": 1.195, "close": 1.197, "volume": 427327.7, "close_time": 1756958399999, "quote_volume": 515345.98, "trades": 1583, "taker_buy_base": 229564.8, "taker_buy_quote": 276961.6433 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.198, "high": 1.202, "low": 1.178, "close": 1.185, "volume": 719216.8, "close_time": 1756972799999, "quote_volume": 853893.8518, "trades": 2370, "taker_buy_base": 379366.5, "taker_buy_quote": 450311.2554 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.184, "high": 1.19, "low": 1.182, "close": 1.184, "volume": 214875.4, "close_time": 1756987199999, "quote_volume": 254790.1489, "trades": 895, "taker_buy_base": 121300.7, "taker_buy_quote": 143803.4647 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.184, "high": 1.19, "low": 1.17, "close": 1.174, "volume": 581635.6, "close_time": 1757001599999, "quote_volume": 685958.234, "trades": 1823, "taker_buy_base": 262004.9, "taker_buy_quote": 308898.1779 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.174, "high": 1.178, "low": 1.165, "close": 1.167, "volume": 338539.8, "close_time": 1757015999999, "quote_volume": 396469.7463, "trades": 1211, "taker_buy_base": 189663.3, "taker_buy_quote": 222135.3652 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.166, "high": 1.19, "low": 1.166, "close": 1.176, "volume": 251431.4, "close_time": 1757030399999, "quote_volume": 296016.4016, "trades": 938, "taker_buy_base": 117325.5, "taker_buy_quote": 138164.2232 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.176, "high": 1.201, "low": 1.174, "close": 1.195, "volume": 642916.9, "close_time": 1757044799999, "quote_volume": 766049.1963, "trades": 1950, "taker_buy_base": 292473.0, "taker_buy_quote": 348515.1632 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.196, "high": 1.22, "low": 1.192, "close": 1.219, "volume": 364628.3, "close_time": 1757059199999, "quote_volume": 438458.3312, "trades": 1205, "taker_buy_base": 176736.1, "taker_buy_quote": 212423.1117 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.22, "high": 1.22, "low": 1.208, "close": 1.213, "volume": 362843.6, "close_time": 1757073599999, "quote_volume": 440550.7168, "trades": 1195, "taker_buy_base": 210616.6, "taker_buy_quote": 255712.1184 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.213, "high": 1.241, "low": 1.182, "close": 1.184, "volume": 2406639.4, "close_time": 1757087999999, "quote_volume": 2916609.4264, "trades": 7348, "taker_buy_base": 1150417.0, "taker_buy_quote": 1394522.9147 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.184, "high": 1.198, "low": 1.182, "close": 1.197, "volume": 471568.4, "close_time": 1757102399999, "quote_volume": 560206.0183, "trades": 1713, "taker_buy_base": 241199.1, "taker_buy_quote": 286402.132 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.198, "high": 1.203, "low": 1.189, "close": 1.192, "volume": 343120.4, "close_time": 1757116799999, "quote_volume": 410055.3516, "trades": 1134, "taker_buy_base": 180622.5, "taker_buy_quote": 215784.5566 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.192, "high": 1.2, "low": 1.192, "close": 1.196, "volume": 97359.5, "close_time": 1757131199999, "quote_volume": 116458.597, "trades": 506, "taker_buy_base": 55714.4, "taker_buy_quote": 66605.4681 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.196, "high": 1.196, "low": 1.186, "close": 1.19, "volume": 287501.6, "close_time": 1757145599999, "quote_volume": 342193.8705, "trades": 1078, "taker_buy_base": 172042.2, "taker_buy_quote": 204765.7422 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.191, "high": 1.191, "low": 1.18, "close": 1.185, "volume": 285752.0, "close_time": 1757159999999, "quote_volume": 338601.4988, "trades": 1122, "taker_buy_base": 138208.4, "taker_buy_quote": 163812.6826 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.185, "high": 1.188, "low": 1.174, "close": 1.176, "volume": 321378.1, "close_time": 1757174399999, "quote_volume": 379750.423, "trades": 1183, "taker_buy_base": 175423.0, "taker_buy_quote": 207116.7423 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.175, "high": 1.191, "low": 1.172, "close": 1.18, "volume": 477071.7, "close_time": 1757188799999, "quote_volume": 564592.9258, "trades": 1664, "taker_buy_base": 184806.2, "taker_buy_quote": 218705.43 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.181, "high": 1.198, "low": 1.18, "close": 1.198, "volume": 351741.3, "close_time": 1757203199999, "quote_volume": 418787.7662, "trades": 1052, "taker_buy_base": 100605.4, "taker_buy_quote": 119764.0981 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.198, "high": 1.209, "low": 1.197, "close": 1.204, "volume": 502638.0, "close_time": 1757217599999, "quote_volume": 604133.2716, "trades": 1709, "taker_buy_base": 240367.5, "taker_buy_quote": 289211.6212 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.205, "high": 1.208, "low": 1.2, "close": 1.203, "volume": 227738.9, "close_time": 1757231999999, "quote_volume": 274142.7309, "trades": 922, "taker_buy_base": 126524.0, "taker_buy_quote": 152246.9473 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.203, "high": 1.209, "low": 1.2, "close": 1.207, "volume": 298256.7, "close_time": 1757246399999, "quote_volume": 359031.7615, "trades": 1235, "taker_buy_base": 154556.5, "taker_buy_quote": 186033.5973 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.207, "high": 1.218, "low": 1.202, "close": 1.213, "volume": 495104.3, "close_time": 1757260799999, "quote_volume": 598768.4169, "trades": 1811, "taker_buy_base": 227868.4, "taker_buy_quote": 275489.1167 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.214, "high": 1.215, "low": 1.198, "close": 1.205, "volume": 368792.6, "close_time": 1757275199999, "quote_volume": 444539.1405, "trades": 1459, "taker_buy_base": 218511.2, "taker_buy_quote": 263386.669 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.205, "high": 1.225, "low": 1.203, "close": 1.216, "volume": 512639.5, "close_time": 1757289599999, "quote_volume": 623440.6673, "trades": 1883, "taker_buy_base": 242204.3, "taker_buy_quote": 294666.8837 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.217, "high": 1.24, "low": 1.208, "close": 1.228, "volume": 676938.3, "close_time": 1757303999999, "quote_volume": 828380.7889, "trades": 2758, "taker_buy_base": 324700.3, "taker_buy_quote": 397436.0395 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.228, "high": 1.229, "low": 1.215, "close": 1.222, "volume": 906364.2, "close_time": 1757318399999, "quote_volume": 1107812.4318, "trades": 3559, "taker_buy_base": 527743.0, "taker_buy_quote": 645036.094 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.223, "high": 1.246, "low": 1.221, "close": 1.238, "volume": 448713.8, "close_time": 1757332799999, "quote_volume": 553095.0124, "trades": 1771, "taker_buy_base": 212906.7, "taker_buy_quote": 262618.1213 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.238, "high": 1.266, "low": 1.236, "close": 1.266, "volume": 1182509.3, "close_time": 1757347199999, "quote_volume": 1478423.371, "trades": 4021, "taker_buy_base": 547177.5, "taker_buy_quote": 683876.0451 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.266, "high": 1.268, "low": 1.245, "close": 1.248, "volume": 751696.5, "close_time": 1757361599999, "quote_volume": 944338.2651, "trades": 2645, "taker_buy_base": 397524.8, "taker_buy_quote": 499002.8483 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.249, "high": 1.254, "low": 1.242, "close": 1.248, "volume": 495943.4, "close_time": 1757375999999, "quote_volume": 619118.5287, "trades": 1909, "taker_buy_base": 246436.4, "taker_buy_quote": 307527.1248 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.248, "high": 1.258, "low": 1.226, "close": 1.248, "volume": 1230062.2, "close_time": 1757390399999, "quote_volume": 1530810.7654, "trades": 3927, "taker_buy_base": 619005.1, "taker_buy_quote": 769950.1267 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.246, "high": 1.284, "low": 1.244, "close": 1.276, "volume": 1280073.5, "close_time": 1757404799999, "quote_volume": 1622735.5033, "trades": 4257, "taker_buy_base": 642402.6, "taker_buy_quote": 814732.967 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.276, "high": 1.285, "low": 1.272, "close": 1.275, "volume": 643432.0, "close_time": 1757419199999, "quote_volume": 823093.5983, "trades": 2343, "taker_buy_base": 307941.5, "taker_buy_quote": 393747.283 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.275, "high": 1.283, "low": 1.23, "close": 1.237, "volume": 1708609.6, "close_time": 1757433599999, "quote_volume": 2151034.0076, "trades": 5884, "taker_buy_base": 935616.5, "taker_buy_quote": 1177642.4705 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.236, "high": 1.246, "low": 1.23, "close": 1.242, "volume": 442581.5, "close_time": 1757447999999, "quote_volume": 547461.8697, "trades": 1959, "taker_buy_base": 214948.4, "taker_buy_quote": 265803.1641 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.242, "high": 1.253, "low": 1.239, "close": 1.247, "volume": 206182.0, "close_time": 1757462399999, "quote_volume": 256818.0564, "trades": 887, "taker_buy_base": 106213.4, "taker_buy_quote": 132256.6554 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.245, "high": 1.258, "low": 1.238, "close": 1.257, "volume": 208259.4, "close_time": 1757476799999, "quote_volume": 259849.8005, "trades": 981, "taker_buy_base": 100712.7, "taker_buy_quote": 125623.6988 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.257, "high": 1.269, "low": 1.248, "close": 1.259, "volume": 421752.2, "close_time": 1757491199999, "quote_volume": 531386.2564, "trades": 1645, "taker_buy_base": 224786.7, "taker_buy_quote": 282900.6714 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.258, "high": 1.261, "low": 1.244, "close": 1.248, "volume": 287578.6, "close_time": 1757505599999, "quote_volume": 359660.9484, "trades": 1431, "taker_buy_base": 161325.6, "taker_buy_quote": 201751.1492 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.248, "high": 1.277, "low": 1.248, "close": 1.268, "volume": 766918.0, "close_time": 1757519999999, "quote_volume": 971477.5913, "trades": 2887, "taker_buy_base": 377198.5, "taker_buy_quote": 477585.5325 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.268, "high": 1.274, "low": 1.247, "close": 1.254, "volume": 395090.0, "close_time": 1757534399999, "quote_volume": 498282.7316, "trades": 2218, "taker_buy_base": 221770.2, "taker_buy_quote": 279485.9833 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.254, "high": 1.271, "low": 1.252, "close": 1.268, "volume": 226974.8, "close_time": 1757548799999, "quote_volume": 286438.9572, "trades": 1281, "taker_buy_base": 94183.5, "taker_buy_quote": 118919.6651 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.268, "high": 1.282, "low": 1.264, "close": 1.28, "volume": 112037.0, "close_time": 1757563199999, "quote_volume": 142442.0063, "trades": 731, "taker_buy_base": 50920.1, "taker_buy_quote": 64739.6059 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.281, "high": 1.282, "low": 1.272, "close": 1.279, "volume": 209156.1, "close_time": 1757577599999, "quote_volume": 267290.6983, "trades": 938, "taker_buy_base": 116638.4, "taker_buy_quote": 149139.7943 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.279, "high": 1.282, "low": 1.269, "close": 1.269, "volume": 195060.7, "close_time": 1757591999999, "quote_volume": 248809.6667, "trades": 1030, "taker_buy_base": 116080.0, "taker_buy_quote": 148012.9588 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.271, "high": 1.293, "low": 1.257, "close": 1.266, "volume": 1894298.4, "close_time": 1757606399999, "quote_volume": 2411780.5894, "trades": 6604, "taker_buy_base": 956232.0, "taker_buy_quote": 1215691.6765 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.266, "high": 1.285, "low": 1.265, "close": 1.282, "volume": 353573.5, "close_time": 1757620799999, "quote_volume": 451221.7498, "trades": 1526, "taker_buy_base": 151758.1, "taker_buy_quote": 193642.651 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.282, "high": 1.299, "low": 1.278, "close": 1.297, "volume": 384554.0, "close_time": 1757635199999, "quote_volume": 494547.5614, "trades": 1671, "taker_buy_base": 191054.5, "taker_buy_quote": 245731.7356 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.296, "high": 1.312, "low": 1.288, "close": 1.288, "volume": 357830.3, "close_time": 1757649599999, "quote_volume": 464427.7114, "trades": 1657, "taker_buy_base": 183100.5, "taker_buy_quote": 237444.9507 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.289, "high": 1.301, "low": 1.282, "close": 1.287, "volume": 447580.4, "close_time": 1757663999999, "quote_volume": 577943.6177, "trades": 2081, "taker_buy_base": 238418.1, "taker_buy_quote": 307748.2481 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.288, "high": 1.288, "low": 1.272, "close": 1.273, "volume": 368552.8, "close_time": 1757678399999, "quote_volume": 471034.3437, "trades": 1884, "taker_buy_base": 184795.1, "taker_buy_quote": 236138.4382 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.274, "high": 1.286, "low": 1.266, "close": 1.278, "volume": 473254.9, "close_time": 1757692799999, "quote_volume": 603887.1444, "trades": 2472, "taker_buy_base": 244101.6, "taker_buy_quote": 311437.0256 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.278, "high": 1.318, "low": 1.276, "close": 1.317, "volume": 659255.4, "close_time": 1757707199999, "quote_volume": 857323.1454, "trades": 3533, "taker_buy_base": 254600.4, "taker_buy_quote": 331455.4289 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.317, "high": 1.33, "low": 1.309, "close": 1.329, "volume": 406870.6, "close_time": 1757721599999, "quote_volume": 536832.5642, "trades": 2149, "taker_buy_base": 186609.8, "taker_buy_quote": 246221.8212 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.328, "high": 1.334, "low": 1.318, "close": 1.333, "volume": 286202.1, "close_time": 1757735999999, "quote_volume": 379396.6284, "trades": 1633, "taker_buy_base": 161291.4, "taker_buy_quote": 213689.5082 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.333, "high": 1.334, "low": 1.322, "close": 1.323, "volume": 203363.2, "close_time": 1757750399999, "quote_volume": 269751.948, "trades": 1436, "taker_buy_base": 110875.4, "taker_buy_quote": 147018.046 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.323, "high": 1.341, "low": 1.32, "close": 1.339, "volume": 383559.3, "close_time": 1757764799999, "quote_volume": 510972.5078, "trades": 1992, "taker_buy_base": 171616.5, "taker_buy_quote": 228474.5411 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.34, "high": 1.345, "low": 1.311, "close": 1.325, "volume": 1048341.6, "close_time": 1757779199999, "quote_volume": 1392196.4552, "trades": 5067, "taker_buy_base": 533075.4, "taker_buy_quote": 707199.9493 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.325, "high": 1.331, "low": 1.308, "close": 1.32, "volume": 482724.3, "close_time": 1757793599999, "quote_volume": 636022.8074, "trades": 2968, "taker_buy_base": 217169.7, "taker_buy_quote": 285982.4863 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.32, "high": 1.337, "low": 1.319, "close": 1.328, "volume": 354157.6, "close_time": 1757807999999, "quote_volume": 470616.7215, "trades": 1593, "taker_buy_base": 177867.4, "taker_buy_quote": 236273.9701 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.328, "high": 1.34, "low": 1.315, "close": 1.326, "volume": 439833.6, "close_time": 1757822399999, "quote_volume": 584885.5945, "trades": 2491, "taker_buy_base": 173286.7, "taker_buy_quote": 230145.6932 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.326, "high": 1.341, "low": 1.311, "close": 1.334, "volume": 602202.3, "close_time": 1757836799999, "quote_volume": 800093.5827, "trades": 3444, "taker_buy_base": 299516.8, "taker_buy_quote": 397402.0871 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.334, "high": 1.349, "low": 1.316, "close": 1.318, "volume": 653295.8, "close_time": 1757851199999, "quote_volume": 871067.9529, "trades": 3491, "taker_buy_base": 346527.8, "taker_buy_quote": 461471.0926 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.317, "high": 1.325, "low": 1.293, "close": 1.301, "volume": 769395.4, "close_time": 1757865599999, "quote_volume": 1005499.1594, "trades": 4428, "taker_buy_base": 384466.9, "taker_buy_quote": 502166.9793 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.301, "high": 1.321, "low": 1.299, "close": 1.313, "volume": 273624.9, "close_time": 1757879999999, "quote_volume": 358855.756, "trades": 1501, "taker_buy_base": 145831.6, "taker_buy_quote": 191231.001 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.313, "high": 1.33, "low": 1.308, "close": 1.315, "volume": 502431.1, "close_time": 1757894399999, "quote_volume": 662113.5621, "trades": 2760, "taker_buy_base": 239839.6, "taker_buy_quote": 315720.4478 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.314, "high": 1.319, "low": 1.298, "close": 1.317, "volume": 458805.6, "close_time": 1757908799999, "quote_volume": 601343.4235, "trades": 2769, "taker_buy_base": 225488.1, "taker_buy_quote": 295207.6604 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.317, "high": 1.327, "low": 1.289, "close": 1.29, "volume": 767333.5, "close_time": 1757923199999, "quote_volume": 1005316.6734, "trades": 3802, "taker_buy_base": 422155.9, "taker_buy_quote": 552833.8788 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.29, "high": 1.291, "low": 1.259, "close": 1.268, "volume": 906009.5, "close_time": 1757937599999, "quote_volume": 1153670.8884, "trades": 3633, "taker_buy_base": 488123.3, "taker_buy_quote": 621509.2398 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.267, "high": 1.271, "low": 1.247, "close": 1.256, "volume": 508906.3, "close_time": 1757951999999, "quote_volume": 641108.7193, "trades": 2916, "taker_buy_base": 256165.5, "taker_buy_quote": 322345.3794 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.256, "high": 1.261, "low": 1.245, "close": 1.256, "volume": 259653.4, "close_time": 1757966399999, "quote_volume": 325424.5573, "trades": 2357, "taker_buy_base": 111028.5, "taker_buy_quote": 139055.207 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.256, "high": 1.267, "low": 1.254, "close": 1.263, "volume": 247327.3, "close_time": 1757980799999, "quote_volume": 311725.9549, "trades": 1497, "taker_buy_base": 126431.6, "taker_buy_quote": 159290.8206 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.263, "high": 1.271, "low": 1.255, "close": 1.257, "volume": 157355.5, "close_time": 1757995199999, "quote_volume": 198509.8648, "trades": 1347, "taker_buy_base": 95079.1, "taker_buy_quote": 119864.32 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.257, "high": 1.269, "low": 1.246, "close": 1.263, "volume": 206626.0, "close_time": 1758009599999, "quote_volume": 260391.6579, "trades": 1719, "taker_buy_base": 96310.6, "taker_buy_quote": 121146.2773 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.264, "high": 1.276, "low": 1.258, "close": 1.258, "volume": 345034.9, "close_time": 1758023999999, "quote_volume": 437631.04, "trades": 2287, "taker_buy_base": 189698.3, "taker_buy_quote": 240565.7282 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.259, "high": 1.283, "low": 1.246, "close": 1.266, "volume": 1282523.2, "close_time": 1758038399999, "quote_volume": 1623116.3062, "trades": 6282, "taker_buy_base": 689483.0, "taker_buy_quote": 871736.3141 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.266, "high": 1.283, "low": 1.26, "close": 1.28, "volume": 381921.2, "close_time": 1758052799999, "quote_volume": 487126.6627, "trades": 2816, "taker_buy_base": 153893.8, "taker_buy_quote": 196238.5786 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.28, "high": 1.284, "low": 1.274, "close": 1.277, "volume": 164528.0, "close_time": 1758067199999, "quote_volume": 210483.384, "trades": 1326, "taker_buy_base": 91888.9, "taker_buy_quote": 117537.866 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.278, "high": 1.294, "low": 1.275, "close": 1.275, "volume": 581531.4, "close_time": 1758081599999, "quote_volume": 747092.8699, "trades": 2988, "taker_buy_base": 270281.4, "taker_buy_quote": 346985.8252 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.275, "high": 1.284, "low": 1.264, "close": 1.282, "volume": 344433.6, "close_time": 1758095999999, "quote_volume": 438388.4934, "trades": 2010, "taker_buy_base": 175635.8, "taker_buy_quote": 223470.8968 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.282, "high": 1.282, "low": 1.259, "close": 1.264, "volume": 315034.2, "close_time": 1758110399999, "quote_volume": 398903.947, "trades": 1635, "taker_buy_base": 164681.4, "taker_buy_quote": 208568.7298 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.264, "high": 1.267, "low": 1.256, "close": 1.26, "volume": 224778.0, "close_time": 1758124799999, "quote_volume": 283551.4189, "trades": 1387, "taker_buy_base": 114204.8, "taker_buy_quote": 144037.0988 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.258, "high": 1.298, "low": 1.252, "close": 1.297, "volume": 1584708.1, "close_time": 1758139199999, "quote_volume": 2021580.7306, "trades": 7630, "taker_buy_base": 646300.8, "taker_buy_quote": 822912.1862 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.298, "high": 1.34, "low": 1.293, "close": 1.337, "volume": 1147228.6, "close_time": 1758153599999, "quote_volume": 1513372.709, "trades": 5008, "taker_buy_base": 523576.2, "taker_buy_quote": 690536.3769 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.34, "high": 1.36, "low": 1.335, "close": 1.357, "volume": 555428.4, "close_time": 1758167999999, "quote_volume": 747940.1127, "trades": 2768, "taker_buy_base": 288285.0, "taker_buy_quote": 387994.4725 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.357, "high": 1.36, "low": 1.334, "close": 1.342, "volume": 464537.7, "close_time": 1758182399999, "quote_volume": 625082.6777, "trades": 2632, "taker_buy_base": 243470.6, "taker_buy_quote": 327499.6291 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.342, "high": 1.351, "low": 1.338, "close": 1.341, "volume": 435412.2, "close_time": 1758196799999, "quote_volume": 585661.7497, "trades": 2470, "taker_buy_base": 193030.9, "taker_buy_quote": 259718.7002 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.342, "high": 1.368, "low": 1.337, "close": 1.362, "volume": 670081.1, "close_time": 1758211199999, "quote_volume": 904676.6796, "trades": 2741, "taker_buy_base": 364000.1, "taker_buy_quote": 491659.6234 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.362, "high": 1.37, "low": 1.354, "close": 1.36, "volume": 265027.2, "close_time": 1758225599999, "quote_volume": 361062.7047, "trades": 1700, "taker_buy_base": 141415.4, "taker_buy_quote": 192622.1114 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.36, "high": 1.369, "low": 1.352, "close": 1.361, "volume": 133717.3, "close_time": 1758239999999, "quote_volume": 182005.2737, "trades": 1246, "taker_buy_base": 64712.8, "taker_buy_quote": 88059.9549 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.361, "high": 1.39, "low": 1.336, "close": 1.341, "volume": 381719.9, "close_time": 1758254399999, "quote_volume": 519484.7259, "trades": 2428, "taker_buy_base": 208659.7, "taker_buy_quote": 284029.3233 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.34, "high": 1.344, "low": 1.323, "close": 1.328, "volume": 330797.3, "close_time": 1758268799999, "quote_volume": 440410.6176, "trades": 1986, "taker_buy_base": 141320.3, "taker_buy_quote": 188107.8141 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.327, "high": 1.333, "low": 1.304, "close": 1.307, "volume": 462658.5, "close_time": 1758283199999, "quote_volume": 610130.3601, "trades": 2447, "taker_buy_base": 261749.0, "taker_buy_quote": 345237.6042 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.307, "high": 1.315, "low": 1.287, "close": 1.293, "volume": 432889.3, "close_time": 1758297599999, "quote_volume": 564153.7015, "trades": 2713, "taker_buy_base": 210388.9, "taker_buy_quote": 274455.08 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.293, "high": 1.298, "low": 1.279, "close": 1.28, "volume": 329157.7, "close_time": 1758311999999, "quote_volume": 424012.5386, "trades": 2246, "taker_buy_base": 146857.6, "taker_buy_quote": 189086.2573 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.281, "high": 1.286, "low": 1.268, "close": 1.279, "volume": 414933.9, "close_time": 1758326399999, "quote_volume": 530675.7837, "trades": 2046, "taker_buy_base": 216865.3, "taker_buy_quote": 277247.8385 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.278, "high": 1.282, "low": 1.267, "close": 1.275, "volume": 256727.3, "close_time": 1758340799999, "quote_volume": 327285.2629, "trades": 1724, "taker_buy_base": 108540.0, "taker_buy_quote": 138244.3773 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.275, "high": 1.282, "low": 1.271, "close": 1.281, "volume": 107641.9, "close_time": 1758355199999, "quote_volume": 137608.0618, "trades": 1100, "taker_buy_base": 53129.8, "taker_buy_quote": 67879.173 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.281, "high": 1.281, "low": 1.264, "close": 1.271, "volume": 450619.5, "close_time": 1758369599999, "quote_volume": 572158.8304, "trades": 2190, "taker_buy_base": 253315.6, "taker_buy_quote": 321572.092 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.271, "high": 1.289, "low": 1.265, "close": 1.281, "volume": 311611.9, "close_time": 1758383999999, "quote_volume": 397882.2372, "trades": 1860, "taker_buy_base": 122466.9, "taker_buy_quote": 156444.706 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.283, "high": 1.284, "low": 1.267, "close": 1.271, "volume": 258515.1, "close_time": 1758398399999, "quote_volume": 329133.9481, "trades": 1622, "taker_buy_base": 162180.6, "taker_buy_quote": 206490.488 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.27, "high": 1.278, "low": 1.268, "close": 1.272, "volume": 176933.2, "close_time": 1758412799999, "quote_volume": 225264.7802, "trades": 963, "taker_buy_base": 65377.5, "taker_buy_quote": 83222.4435 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.271, "high": 1.277, "low": 1.267, "close": 1.276, "volume": 242097.4, "close_time": 1758427199999, "quote_volume": 307984.9496, "trades": 1154, "taker_buy_base": 115976.4, "taker_buy_quote": 147446.7972 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.276, "high": 1.277, "low": 1.268, "close": 1.271, "volume": 186477.9, "close_time": 1758441599999, "quote_volume": 237241.6617, "trades": 907, "taker_buy_base": 79006.1, "taker_buy_quote": 100538.3596 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.273, "high": 1.274, "low": 1.25, "close": 1.261, "volume": 495100.3, "close_time": 1758455999999, "quote_volume": 623819.2833, "trades": 2268, "taker_buy_base": 274083.9, "taker_buy_quote": 345535.8781 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.26, "high": 1.273, "low": 1.26, "close": 1.263, "volume": 236568.3, "close_time": 1758470399999, "quote_volume": 299599.9437, "trades": 1069, "taker_buy_base": 117223.4, "taker_buy_quote": 148433.8761 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.263, "high": 1.267, "low": 1.253, "close": 1.262, "volume": 251602.1, "close_time": 1758484799999, "quote_volume": 317117.3123, "trades": 1134, "taker_buy_base": 119214.2, "taker_buy_quote": 150200.003 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.263, "high": 1.266, "low": 1.252, "close": 1.253, "volume": 257104.1, "close_time": 1758499199999, "quote_volume": 323638.2298, "trades": 960, "taker_buy_base": 131002.2, "taker_buy_quote": 164782.9891 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.252, "high": 1.256, "low": 1.202, "close": 1.215, "volume": 1112837.5, "close_time": 1758513599999, "quote_volume": 1365253.9975, "trades": 4689, "taker_buy_base": 684075.1, "taker_buy_quote": 840437.2647 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.214, "high": 1.22, "low": 1.141, "close": 1.178, "volume": 1381847.6, "close_time": 1758527999999, "quote_volume": 1629195.3381, "trades": 4341, "taker_buy_base": 709866.4, "taker_buy_quote": 836535.1331 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.179, "high": 1.186, "low": 1.17, "close": 1.178, "volume": 397581.8, "close_time": 1758542399999, "quote_volume": 468004.8456, "trades": 1382, "taker_buy_base": 212749.4, "taker_buy_quote": 250285.546 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.177, "high": 1.19, "low": 1.171, "close": 1.175, "volume": 597032.1, "close_time": 1758556799999, "quote_volume": 704514.1225, "trades": 2467, "taker_buy_base": 303336.0, "taker_buy_quote": 358103.2683 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.175, "high": 1.187, "low": 1.171, "close": 1.173, "volume": 391033.0, "close_time": 1758571199999, "quote_volume": 461006.4095, "trades": 1499, "taker_buy_base": 197763.5, "taker_buy_quote": 232978.7392 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.173, "high": 1.187, "low": 1.171, "close": 1.185, "volume": 251211.4, "close_time": 1758585599999, "quote_volume": 296560.1219, "trades": 975, "taker_buy_base": 125618.7, "taker_buy_quote": 148303.7162 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.186, "high": 1.188, "low": 1.163, "close": 1.184, "volume": 400123.6, "close_time": 1758599999999, "quote_volume": 470566.7499, "trades": 1555, "taker_buy_base": 213364.0, "taker_buy_quote": 250952.3763 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.184, "high": 1.197, "low": 1.175, "close": 1.195, "volume": 270333.5, "close_time": 1758614399999, "quote_volume": 321444.6744, "trades": 1260, "taker_buy_base": 117071.0, "taker_buy_quote": 139168.8103 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.196, "high": 1.205, "low": 1.189, "close": 1.193, "volume": 205661.8, "close_time": 1758628799999, "quote_volume": 246345.1049, "trades": 1104, "taker_buy_base": 109013.6, "taker_buy_quote": 130521.5329 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.192, "high": 1.203, "low": 1.189, "close": 1.197, "volume": 350257.1, "close_time": 1758643199999, "quote_volume": 418557.6823, "trades": 1533, "taker_buy_base": 160638.1, "taker_buy_quote": 191920.1293 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.199, "high": 1.202, "low": 1.173, "close": 1.175, "volume": 875401.2, "close_time": 1758657599999, "quote_volume": 1036885.7132, "trades": 3259, "taker_buy_base": 484791.1, "taker_buy_quote": 574108.7054 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.176, "high": 1.186, "low": 1.172, "close": 1.176, "volume": 567895.2, "close_time": 1758671999999, "quote_volume": 669310.7278, "trades": 2108, "taker_buy_base": 297547.9, "taker_buy_quote": 350628.7979 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.175, "high": 1.188, "low": 1.165, "close": 1.169, "volume": 573238.3, "close_time": 1758686399999, "quote_volume": 675951.2365, "trades": 2371, "taker_buy_base": 299373.6, "taker_buy_quote": 352667.8603 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.17, "high": 1.189, "low": 1.155, "close": 1.188, "volume": 691623.0, "close_time": 1758700799999, "quote_volume": 813561.4448, "trades": 2858, "taker_buy_base": 285285.6, "taker_buy_quote": 335147.5512 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.19, "high": 1.199, "low": 1.184, "close": 1.196, "volume": 356909.6, "close_time": 1758715199999, "quote_volume": 424958.781, "trades": 1628, "taker_buy_base": 169352.2, "taker_buy_quote": 201581.0415 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.196, "high": 1.205, "low": 1.187, "close": 1.194, "volume": 434517.6, "close_time": 1758729599999, "quote_volume": 519517.0688, "trades": 1644, "taker_buy_base": 247606.6, "taker_buy_quote": 295879.0482 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.194, "high": 1.2, "low": 1.19, "close": 1.194, "volume": 274490.5, "close_time": 1758743999999, "quote_volume": 327703.8003, "trades": 1096, "taker_buy_base": 129665.0, "taker_buy_quote": 154782.9154 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.194, "high": 1.196, "low": 1.183, "close": 1.187, "volume": 320756.0, "close_time": 1758758399999, "quote_volume": 381654.4799, "trades": 1576, "taker_buy_base": 179681.4, "taker_buy_quote": 213725.6099 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.187, "high": 1.189, "low": 1.162, "close": 1.168, "volume": 1016898.8, "close_time": 1758772799999, "quote_volume": 1195116.4946, "trades": 3453, "taker_buy_base": 519711.9, "taker_buy_quote": 610738.7643 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.168, "high": 1.17, "low": 1.143, "close": 1.149, "volume": 834055.6, "close_time": 1758787199999, "quote_volume": 962199.1337, "trades": 2715, "taker_buy_base": 442280.3, "taker_buy_quote": 510101.6921 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.15, "high": 1.162, "low": 1.134, "close": 1.138, "volume": 812157.1, "close_time": 1758801599999, "quote_volume": 932752.8179, "trades": 3096, "taker_buy_base": 450560.5, "taker_buy_quote": 516916.3269 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.138, "high": 1.151, "low": 1.122, "close": 1.139, "volume": 1406572.3, "close_time": 1758815999999, "quote_volume": 1600379.6127, "trades": 4729, "taker_buy_base": 680652.4, "taker_buy_quote": 774401.4667 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.139, "high": 1.141, "low": 1.095, "close": 1.117, "volume": 1905366.2, "close_time": 1758830399999, "quote_volume": 2130203.9983, "trades": 6500, "taker_buy_base": 928204.1, "taker_buy_quote": 1037910.3804 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.118, "high": 1.124, "low": 1.098, "close": 1.106, "volume": 901374.7, "close_time": 1758844799999, "quote_volume": 1001927.8429, "trades": 2722, "taker_buy_base": 482045.4, "taker_buy_quote": 535645.4264 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.107, "high": 1.131, "low": 1.107, "close": 1.129, "volume": 629935.4, "close_time": 1758859199999, "quote_volume": 706508.7775, "trades": 1997, "taker_buy_base": 298631.8, "taker_buy_quote": 335066.77 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.129, "high": 1.13, "low": 1.118, "close": 1.126, "volume": 429512.0, "close_time": 1758873599999, "quote_volume": 483224.6055, "trades": 1647, "taker_buy_base": 212317.8, "taker_buy_quote": 238694.1499 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.127, "high": 1.132, "low": 1.107, "close": 1.116, "volume": 608861.3, "close_time": 1758887999999, "quote_volume": 681939.1131, "trades": 1987, "taker_buy_base": 319847.8, "taker_buy_quote": 358094.2681 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.115, "high": 1.132, "low": 1.107, "close": 1.124, "volume": 647907.3, "close_time": 1758902399999, "quote_volume": 726908.7267, "trades": 2406, "taker_buy_base": 306642.2, "taker_buy_quote": 343781.0721 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.124, "high": 1.153, "low": 1.123, "close": 1.143, "volume": 495354.0, "close_time": 1758916799999, "quote_volume": 564922.2054, "trades": 2293, "taker_buy_base": 237338.5, "taker_buy_quote": 270977.3532 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.144, "high": 1.149, "low": 1.142, "close": 1.149, "volume": 191552.9, "close_time": 1758931199999, "quote_volume": 219231.5794, "trades": 856, "taker_buy_base": 82980.6, "taker_buy_quote": 94925.8016 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.149, "high": 1.15, "low": 1.138, "close": 1.139, "volume": 238310.8, "close_time": 1758945599999, "quote_volume": 272341.9282, "trades": 1038, "taker_buy_base": 149109.4, "taker_buy_quote": 170424.9875 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.139, "high": 1.141, "low": 1.133, "close": 1.134, "volume": 128300.1, "close_time": 1758959999999, "quote_volume": 146029.2133, "trades": 666, "taker_buy_base": 52834.1, "taker_buy_quote": 60110.4876 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.135, "high": 1.135, "low": 1.124, "close": 1.131, "volume": 233436.1, "close_time": 1758974399999, "quote_volume": 263758.4842, "trades": 957, "taker_buy_base": 119443.1, "taker_buy_quote": 134949.3964 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.132, "high": 1.14, "low": 1.13, "close": 1.138, "volume": 190568.6, "close_time": 1758988799999, "quote_volume": 216388.5591, "trades": 957, "taker_buy_base": 98236.1, "taker_buy_quote": 111530.8884 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.138, "high": 1.139, "low": 1.127, "close": 1.13, "volume": 206338.2, "close_time": 1759003199999, "quote_volume": 233511.2151, "trades": 989, "taker_buy_base": 113396.3, "taker_buy_quote": 128370.6144 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.13, "high": 1.136, "low": 1.124, "close": 1.126, "volume": 292352.4, "close_time": 1759017599999, "quote_volume": 330122.6026, "trades": 1270, "taker_buy_base": 137544.8, "taker_buy_quote": 155342.3368 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.126, "high": 1.127, "low": 1.118, "close": 1.12, "volume": 186503.4, "close_time": 1759031999999, "quote_volume": 209204.43, "trades": 974, "taker_buy_base": 87762.3, "taker_buy_quote": 98479.4845 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.121, "high": 1.122, "low": 1.114, "close": 1.12, "volume": 209265.7, "close_time": 1759046399999, "quote_volume": 233910.8294, "trades": 884, "taker_buy_base": 99539.0, "taker_buy_quote": 111277.5713 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.12, "high": 1.121, "low": 1.112, "close": 1.117, "volume": 184692.1, "close_time": 1759060799999, "quote_volume": 206135.6602, "trades": 721, "taker_buy_base": 63223.1, "taker_buy_quote": 70593.2359 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.117, "high": 1.135, "low": 1.112, "close": 1.131, "volume": 317019.5, "close_time": 1759075199999, "quote_volume": 356798.5254, "trades": 1438, "taker_buy_base": 157143.6, "taker_buy_quote": 177018.0846 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.131, "high": 1.146, "low": 1.131, "close": 1.142, "volume": 282259.1, "close_time": 1759089599999, "quote_volume": 321512.4653, "trades": 1264, "taker_buy_base": 125706.4, "taker_buy_quote": 143271.3079 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.142, "high": 1.166, "low": 1.142, "close": 1.164, "volume": 546897.0, "close_time": 1759103999999, "quote_volume": 632479.0005, "trades": 1973, "taker_buy_base": 278868.9, "taker_buy_quote": 322651.1498 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.164, "high": 1.167, "low": 1.16, "close": 1.164, "volume": 255949.7, "close_time": 1759118399999, "quote_volume": 297831.0696, "trades": 1101, "taker_buy_base": 121411.3, "taker_buy_quote": 141263.6386 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.164, "high": 1.166, "low": 1.148, "close": 1.153, "volume": 376385.1, "close_time": 1759132799999, "quote_volume": 435055.3594, "trades": 1430, "taker_buy_base": 189623.7, "taker_buy_quote": 219188.2668 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.154, "high": 1.157, "low": 1.138, "close": 1.143, "volume": 634395.2, "close_time": 1759147199999, "quote_volume": 728260.4204, "trades": 2068, "taker_buy_base": 336602.2, "taker_buy_quote": 386520.4463 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.143, "high": 1.181, "low": 1.131, "close": 1.163, "volume": 1221901.9, "close_time": 1759161599999, "quote_volume": 1414527.0751, "trades": 3849, "taker_buy_base": 591517.2, "taker_buy_quote": 684675.2001 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.164, "high": 1.167, "low": 1.145, "close": 1.163, "volume": 1039070.5, "close_time": 1759175999999, "quote_volume": 1200818.6806, "trades": 3271, "taker_buy_base": 503382.2, "taker_buy_quote": 581406.2972 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.163, "high": 1.177, "low": 1.159, "close": 1.16, "volume": 491794.3, "close_time": 1759190399999, "quote_volume": 574504.2608, "trades": 1537, "taker_buy_base": 239570.5, "taker_buy_quote": 279883.8128 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.159, "high": 1.162, "low": 1.145, "close": 1.147, "volume": 826986.9, "close_time": 1759204799999, "quote_volume": 953064.3313, "trades": 2459, "taker_buy_base": 431522.5, "taker_buy_quote": 497266.4262 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.147, "high": 1.15, "low": 1.133, "close": 1.135, "volume": 533392.1, "close_time": 1759219199999, "quote_volume": 609218.8876, "trades": 1539, "taker_buy_base": 304271.0, "taker_buy_quote": 347417.3707 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.136, "high": 1.136, "low": 1.123, "close": 1.133, "volume": 624520.7, "close_time": 1759233599999, "quote_volume": 706070.3636, "trades": 1956, "taker_buy_base": 307162.5, "taker_buy_quote": 347351.7055 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.133, "high": 1.139, "low": 1.108, "close": 1.116, "volume": 749922.1, "close_time": 1759247999999, "quote_volume": 842170.8807, "trades": 2375, "taker_buy_base": 397628.3, "taker_buy_quote": 446150.1972 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.117, "high": 1.139, "low": 1.11, "close": 1.139, "volume": 431194.3, "close_time": 1759262399999, "quote_volume": 483580.1395, "trades": 1979, "taker_buy_base": 213517.0, "taker_buy_quote": 239348.8935 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.138, "high": 1.15, "low": 1.133, "close": 1.141, "volume": 332212.4, "close_time": 1759276799999, "quote_volume": 378866.0418, "trades": 1144, "taker_buy_base": 170870.3, "taker_buy_quote": 194852.1917 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.141, "high": 1.154, "low": 1.135, "close": 1.141, "volume": 300678.2, "close_time": 1759291199999, "quote_volume": 344289.5085, "trades": 1354, "taker_buy_base": 163361.1, "taker_buy_quote": 187031.3807 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.139, "high": 1.152, "low": 1.139, "close": 1.148, "volume": 294012.2, "close_time": 1759305599999, "quote_volume": 337293.5771, "trades": 1790, "taker_buy_base": 136083.1, "taker_buy_quote": 156097.5412 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.147, "high": 1.194, "low": 1.146, "close": 1.193, "volume": 1442419.3, "close_time": 1759319999999, "quote_volume": 1708546.736, "trades": 5547, "taker_buy_base": 807388.5, "taker_buy_quote": 957606.6746 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.193, "high": 1.198, "low": 1.185, "close": 1.194, "volume": 636570.1, "close_time": 1759334399999, "quote_volume": 758372.8155, "trades": 2264, "taker_buy_base": 310337.4, "taker_buy_quote": 369737.4492 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.195, "high": 1.203, "low": 1.188, "close": 1.201, "volume": 399100.0, "close_time": 1759348799999, "quote_volume": 477047.9514, "trades": 1679, "taker_buy_base": 185150.4, "taker_buy_quote": 221348.2822 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.2, "high": 1.203, "low": 1.191, "close": 1.202, "volume": 398513.6, "close_time": 1759363199999, "quote_volume": 476837.3283, "trades": 1606, "taker_buy_base": 189293.5, "taker_buy_quote": 226452.2336 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.203, "high": 1.214, "low": 1.198, "close": 1.207, "volume": 810947.1, "close_time": 1759377599999, "quote_volume": 979405.9505, "trades": 3125, "taker_buy_base": 501406.4, "taker_buy_quote": 605626.5664 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.208, "high": 1.219, "low": 1.201, "close": 1.204, "volume": 2187853.0, "close_time": 1759391999999, "quote_volume": 2647967.2769, "trades": 6744, "taker_buy_base": 1198791.4, "taker_buy_quote": 1451058.1776 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.204, "high": 1.23, "low": 1.199, "close": 1.206, "volume": 2918645.0, "close_time": 1759406399999, "quote_volume": 3531673.5973, "trades": 7983, "taker_buy_base": 1748686.1, "taker_buy_quote": 2115585.3395 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.206, "high": 1.214, "low": 1.191, "close": 1.211, "volume": 1192960.3, "close_time": 1759420799999, "quote_volume": 1440640.7529, "trades": 3028, "taker_buy_base": 632451.2, "taker_buy_quote": 763858.7619 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.211, "high": 1.228, "low": 1.208, "close": 1.225, "volume": 871056.2, "close_time": 1759435199999, "quote_volume": 1060513.6221, "trades": 2763, "taker_buy_base": 421095.0, "taker_buy_quote": 512490.51 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.226, "high": 1.227, "low": 1.212, "close": 1.218, "volume": 735447.0, "close_time": 1759449599999, "quote_volume": 895902.9075, "trades": 1842, "taker_buy_base": 362410.3, "taker_buy_quote": 441442.2265 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.218, "high": 1.218, "low": 1.202, "close": 1.207, "volume": 776707.9, "close_time": 1759463999999, "quote_volume": 939325.1125, "trades": 2518, "taker_buy_base": 425692.3, "taker_buy_quote": 514766.5428 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.207, "high": 1.213, "low": 1.194, "close": 1.198, "volume": 534964.9, "close_time": 1759478399999, "quote_volume": 643605.7538, "trades": 2145, "taker_buy_base": 297407.6, "taker_buy_quote": 357758.3231 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.198, "high": 1.204, "low": 1.191, "close": 1.2, "volume": 338769.0, "close_time": 1759492799999, "quote_volume": 406363.0426, "trades": 1292, "taker_buy_base": 171125.5, "taker_buy_quote": 205271.7219 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.2, "high": 1.231, "low": 1.19, "close": 1.23, "volume": 721355.5, "close_time": 1759507199999, "quote_volume": 869582.5657, "trades": 3083, "taker_buy_base": 321448.8, "taker_buy_quote": 387029.3124 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.23, "high": 1.25, "low": 1.207, "close": 1.228, "volume": 1265012.3, "close_time": 1759521599999, "quote_volume": 1554148.9442, "trades": 5698, "taker_buy_base": 668505.4, "taker_buy_quote": 821343.0708 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.228, "high": 1.232, "low": 1.221, "close": 1.223, "volume": 251240.8, "close_time": 1759535999999, "quote_volume": 308215.3742, "trades": 1171, "taker_buy_base": 160066.1, "taker_buy_quote": 196251.0557 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.224, "high": 1.227, "low": 1.2, "close": 1.206, "volume": 406328.8, "close_time": 1759550399999, "quote_volume": 492058.4695, "trades": 1718, "taker_buy_base": 252244.4, "taker_buy_quote": 305329.421 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.206, "high": 1.214, "low": 1.201, "close": 1.205, "volume": 366303.4, "close_time": 1759564799999, "quote_volume": 442221.5553, "trades": 1300, "taker_buy_base": 189008.3, "taker_buy_quote": 228126.3551 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.206, "high": 1.206, "low": 1.178, "close": 1.183, "volume": 718578.2, "close_time": 1759579199999, "quote_volume": 856037.2543, "trades": 2196, "taker_buy_base": 403208.5, "taker_buy_quote": 480235.9479 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.183, "high": 1.192, "low": 1.164, "close": 1.169, "volume": 750572.8, "close_time": 1759593599999, "quote_volume": 885162.9798, "trades": 2321, "taker_buy_base": 396101.2, "taker_buy_quote": 466766.9101 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.169, "high": 1.179, "low": 1.167, "close": 1.178, "volume": 422013.7, "close_time": 1759607999999, "quote_volume": 495366.1005, "trades": 1367, "taker_buy_base": 167541.8, "taker_buy_quote": 196622.6194 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.178, "high": 1.187, "low": 1.178, "close": 1.183, "volume": 170175.9, "close_time": 1759622399999, "quote_volume": 201396.8047, "trades": 826, "taker_buy_base": 68159.4, "taker_buy_quote": 80612.9609 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.183, "high": 1.21, "low": 1.176, "close": 1.202, "volume": 580123.8, "close_time": 1759636799999, "quote_volume": 694788.8399, "trades": 2086, "taker_buy_base": 272589.2, "taker_buy_quote": 326308.954 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.203, "high": 1.222, "low": 1.201, "close": 1.221, "volume": 340143.5, "close_time": 1759651199999, "quote_volume": 412531.1054, "trades": 1383, "taker_buy_base": 172831.2, "taker_buy_quote": 209522.0275 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.222, "high": 1.224, "low": 1.195, "close": 1.203, "volume": 583987.6, "close_time": 1759665599999, "quote_volume": 705064.6315, "trades": 2122, "taker_buy_base": 339313.4, "taker_buy_quote": 409632.5318 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.203, "high": 1.204, "low": 1.19, "close": 1.198, "volume": 509483.1, "close_time": 1759679999999, "quote_volume": 611287.9988, "trades": 1750, "taker_buy_base": 258189.3, "taker_buy_quote": 309698.84 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.198, "high": 1.202, "low": 1.177, "close": 1.178, "volume": 391394.8, "close_time": 1759694399999, "quote_volume": 465487.7023, "trades": 1630, "taker_buy_base": 220065.9, "taker_buy_quote": 261522.9568 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.179, "high": 1.185, "low": 1.174, "close": 1.179, "volume": 271086.4, "close_time": 1759708799999, "quote_volume": 319663.8675, "trades": 1151, "taker_buy_base": 139369.2, "taker_buy_quote": 164245.5302 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.179, "high": 1.194, "low": 1.176, "close": 1.187, "volume": 422034.9, "close_time": 1759723199999, "quote_volume": 500719.3146, "trades": 1476, "taker_buy_base": 200627.0, "taker_buy_quote": 237769.9066 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.187, "high": 1.199, "low": 1.179, "close": 1.187, "volume": 215358.0, "close_time": 1759737599999, "quote_volume": 256055.6409, "trades": 1016, "taker_buy_base": 97225.0, "taker_buy_quote": 115591.686 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.188, "high": 1.201, "low": 1.188, "close": 1.197, "volume": 364979.5, "close_time": 1759751999999, "quote_volume": 436044.1728, "trades": 1522, "taker_buy_base": 194018.0, "taker_buy_quote": 231728.9977 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.197, "high": 1.219, "low": 1.197, "close": 1.215, "volume": 575401.4, "close_time": 1759766399999, "quote_volume": 694324.4398, "trades": 2097, "taker_buy_base": 248749.8, "taker_buy_quote": 300108.4193 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.216, "high": 1.221, "low": 1.21, "close": 1.218, "volume": 342491.4, "close_time": 1759780799999, "quote_volume": 416085.4956, "trades": 1395, "taker_buy_base": 184300.0, "taker_buy_quote": 223823.6607 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.218, "high": 1.221, "low": 1.202, "close": 1.206, "volume": 265468.2, "close_time": 1759795199999, "quote_volume": 321483.7846, "trades": 1147, "taker_buy_base": 124861.2, "taker_buy_quote": 151112.0872 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.206, "high": 1.209, "low": 1.194, "close": 1.198, "volume": 241425.7, "close_time": 1759809599999, "quote_volume": 289621.3887, "trades": 1626, "taker_buy_base": 121044.4, "taker_buy_quote": 145144.3009 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.198, "high": 1.207, "low": 1.183, "close": 1.188, "volume": 474175.6, "close_time": 1759823999999, "quote_volume": 566697.6216, "trades": 2163, "taker_buy_base": 263873.4, "taker_buy_quote": 315287.9796 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.189, "high": 1.198, "low": 1.179, "close": 1.195, "volume": 459449.0, "close_time": 1759838399999, "quote_volume": 546302.6551, "trades": 1789, "taker_buy_base": 192255.5, "taker_buy_quote": 228466.544 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.196, "high": 1.2, "low": 1.131, "close": 1.137, "volume": 1006741.9, "close_time": 1759852799999, "quote_volume": 1170340.7489, "trades": 3318, "taker_buy_base": 502553.1, "taker_buy_quote": 585457.2894 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.136, "high": 1.154, "low": 1.126, "close": 1.146, "volume": 726829.4, "close_time": 1759867199999, "quote_volume": 830847.4436, "trades": 2833, "taker_buy_base": 395509.7, "taker_buy_quote": 451796.9373 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.147, "high": 1.167, "low": 1.146, "close": 1.15, "volume": 472299.5, "close_time": 1759881599999, "quote_volume": 547317.8867, "trades": 1334, "taker_buy_base": 225899.5, "taker_buy_quote": 261641.7677 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.15, "high": 1.164, "low": 1.145, "close": 1.15, "volume": 180164.8, "close_time": 1759895999999, "quote_volume": 208131.0678, "trades": 943, "taker_buy_base": 99395.0, "taker_buy_quote": 114657.1388 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.15, "high": 1.157, "low": 1.144, "close": 1.157, "volume": 149906.4, "close_time": 1759910399999, "quote_volume": 172662.2535, "trades": 821, "taker_buy_base": 74007.0, "taker_buy_quote": 85187.0131 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.157, "high": 1.166, "low": 1.155, "close": 1.16, "volume": 252252.4, "close_time": 1759924799999, "quote_volume": 292945.243, "trades": 927, "taker_buy_base": 136259.4, "taker_buy_quote": 158176.4588 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.159, "high": 1.172, "low": 1.15, "close": 1.156, "volume": 441649.0, "close_time": 1759939199999, "quote_volume": 512510.0291, "trades": 1629, "taker_buy_base": 225837.2, "taker_buy_quote": 261893.077 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.156, "high": 1.187, "low": 1.156, "close": 1.181, "volume": 542485.2, "close_time": 1759953599999, "quote_volume": 637118.5086, "trades": 1827, "taker_buy_base": 227745.4, "taker_buy_quote": 267617.6574 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.182, "high": 1.184, "low": 1.172, "close": 1.174, "volume": 163218.1, "close_time": 1759967999999, "quote_volume": 192054.6396, "trades": 716, "taker_buy_base": 96328.1, "taker_buy_quote": 113329.6887 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.175, "high": 1.176, "low": 1.143, "close": 1.151, "volume": 483003.2, "close_time": 1759982399999, "quote_volume": 560024.0748, "trades": 2004, "taker_buy_base": 270470.3, "taker_buy_quote": 313735.7818 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.151, "high": 1.158, "low": 1.148, "close": 1.153, "volume": 337230.6, "close_time": 1759996799999, "quote_volume": 388804.0164, "trades": 1322, "taker_buy_base": 184373.3, "taker_buy_quote": 212463.7308 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.152, "high": 1.154, "low": 1.135, "close": 1.152, "volume": 482624.2, "close_time": 1760011199999, "quote_volume": 552289.9475, "trades": 2080, "taker_buy_base": 274480.1, "taker_buy_quote": 314211.9295 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.151, "high": 1.163, "low": 1.134, "close": 1.14, "volume": 759845.0, "close_time": 1760025599999, "quote_volume": 872364.2381, "trades": 2983, "taker_buy_base": 369761.2, "taker_buy_quote": 424481.6975 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.14, "high": 1.155, "low": 1.128, "close": 1.152, "volume": 542592.1, "close_time": 1760039999999, "quote_volume": 620728.5918, "trades": 2344, "taker_buy_base": 238378.8, "taker_buy_quote": 272601.3915 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.154, "high": 1.166, "low": 1.151, "close": 1.158, "volume": 264887.2, "close_time": 1760054399999, "quote_volume": 306405.9633, "trades": 988, "taker_buy_base": 89951.5, "taker_buy_quote": 103964.452 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.159, "high": 1.171, "low": 1.153, "close": 1.159, "volume": 362630.8, "close_time": 1760068799999, "quote_volume": 421096.6664, "trades": 1450, "taker_buy_base": 204950.8, "taker_buy_quote": 237754.2544 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.16, "high": 1.168, "low": 1.153, "close": 1.154, "volume": 249942.2, "close_time": 1760083199999, "quote_volume": 290036.1562, "trades": 1355, "taker_buy_base": 111756.2, "taker_buy_quote": 129671.9272 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.154, "high": 1.166, "low": 1.153, "close": 1.162, "volume": 294349.7, "close_time": 1760097599999, "quote_volume": 341590.8135, "trades": 1245, "taker_buy_base": 162669.8, "taker_buy_quote": 188689.284 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.163, "high": 1.169, "low": 1.096, "close": 1.115, "volume": 1887827.5, "close_time": 1760111999999, "quote_volume": 2138324.0319, "trades": 6986, "taker_buy_base": 1110707.3, "taker_buy_quote": 1258196.271 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.115, "high": 1.122, "low": 1.072, "close": 1.086, "volume": 1467186.3, "close_time": 1760126399999, "quote_volume": 1615770.9929, "trades": 4387, "taker_buy_base": 716543.5, "taker_buy_quote": 788740.2353 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.086, "high": 1.18, "low": 0.58, "close": 0.866, "volume": 7707585.9, "close_time": 1760140799999, "quote_volume": 6757959.3942, "trades": 36149, "taker_buy_base": 4224359.3, "taker_buy_quote": 3737108.8142 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.866, "high": 0.902, "low": 0.86, "close": 0.884, "volume": 3120762.1, "close_time": 1760155199999, "quote_volume": 2761123.8977, "trades": 12474, "taker_buy_base": 1581873.5, "taker_buy_quote": 1399783.5001 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.884, "high": 0.895, "low": 0.879, "close": 0.885, "volume": 1374242.1, "close_time": 1760169599999, "quote_volume": 1217075.2411, "trades": 4547, "taker_buy_base": 686179.7, "taker_buy_quote": 607523.4573 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.885, "high": 0.909, "low": 0.882, "close": 0.905, "volume": 1004332.5, "close_time": 1760183999999, "quote_volume": 903022.7372, "trades": 4153, "taker_buy_base": 488591.8, "taker_buy_quote": 439124.521 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.904, "high": 0.905, "low": 0.885, "close": 0.893, "volume": 2177232.5, "close_time": 1760198399999, "quote_volume": 1952034.0285, "trades": 5025, "taker_buy_base": 1023160.7, "taker_buy_quote": 917282.2669 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.893, "high": 0.898, "low": 0.864, "close": 0.869, "volume": 1666071.0, "close_time": 1760212799999, "quote_volume": 1475587.4098, "trades": 3711, "taker_buy_base": 934081.0, "taker_buy_quote": 826643.707 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.87, "high": 0.872, "low": 0.842, "close": 0.863, "volume": 1749513.5, "close_time": 1760227199999, "quote_volume": 1504219.2131, "trades": 4138, "taker_buy_base": 840980.2, "taker_buy_quote": 723530.7006 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.864, "high": 0.864, "low": 0.832, "close": 0.848, "volume": 1526180.6, "close_time": 1760241599999, "quote_volume": 1290275.3604, "trades": 4022, "taker_buy_base": 647028.4, "taker_buy_quote": 545451.9188 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.848, "high": 0.867, "low": 0.848, "close": 0.864, "volume": 480768.6, "close_time": 1760255999999, "quote_volume": 413323.296, "trades": 1726, "taker_buy_base": 210164.1, "taker_buy_quote": 180606.0706 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.863, "high": 0.872, "low": 0.854, "close": 0.863, "volume": 1036548.9, "close_time": 1760270399999, "quote_volume": 894053.8092, "trades": 2236, "taker_buy_base": 562615.4, "taker_buy_quote": 484894.4642 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.864, "high": 0.91, "low": 0.859, "close": 0.904, "volume": 2413752.9, "close_time": 1760284799999, "quote_volume": 2133353.3096, "trades": 5189, "taker_buy_base": 1052919.1, "taker_buy_quote": 928977.261 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.905, "high": 0.936, "low": 0.904, "close": 0.935, "volume": 1516786.9, "close_time": 1760299199999, "quote_volume": 1393695.2072, "trades": 4415, "taker_buy_base": 613216.5, "taker_buy_quote": 562881.3985 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.936, "high": 0.942, "low": 0.916, "close": 0.922, "volume": 1128081.8, "close_time": 1760313599999, "quote_volume": 1046282.5795, "trades": 3742, "taker_buy_base": 621715.8, "taker_buy_quote": 576146.3123 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.923, "high": 0.93, "low": 0.913, "close": 0.918, "volume": 1477937.3, "close_time": 1760327999999, "quote_volume": 1361332.6004, "trades": 4229, "taker_buy_base": 653993.0, "taker_buy_quote": 602170.4372 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.919, "high": 0.94, "low": 0.913, "close": 0.933, "volume": 1027518.9, "close_time": 1760342399999, "quote_volume": 951067.4322, "trades": 3733, "taker_buy_base": 474005.5, "taker_buy_quote": 438540.0327 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.932, "high": 0.947, "low": 0.909, "close": 0.927, "volume": 1633515.4, "close_time": 1760356799999, "quote_volume": 1525402.2112, "trades": 5005, "taker_buy_base": 807178.3, "taker_buy_quote": 752885.1274 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.927, "high": 0.953, "low": 0.921, "close": 0.936, "volume": 3546689.1, "close_time": 1760371199999, "quote_volume": 3315850.2303, "trades": 8229, "taker_buy_base": 1613989.5, "taker_buy_quote": 1508181.5019 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.937, "high": 0.957, "low": 0.932, "close": 0.954, "volume": 1610469.9, "close_time": 1760385599999, "quote_volume": 1522212.2403, "trades": 4928, "taker_buy_base": 766876.0, "taker_buy_quote": 724106.2472 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.954, "high": 0.962, "low": 0.951, "close": 0.953, "volume": 591184.9, "close_time": 1760399999999, "quote_volume": 564952.7513, "trades": 1813, "taker_buy_base": 237717.4, "taker_buy_quote": 227128.8476 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.954, "high": 0.957, "low": 0.924, "close": 0.929, "volume": 915672.1, "close_time": 1760414399999, "quote_volume": 861438.7232, "trades": 2331, "taker_buy_base": 533399.2, "taker_buy_quote": 501949.9335 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.93, "high": 0.93, "low": 0.873, "close": 0.886, "volume": 3171102.1, "close_time": 1760428799999, "quote_volume": 2855518.276, "trades": 5946, "taker_buy_base": 1643470.8, "taker_buy_quote": 1479387.1248 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.887, "high": 0.895, "low": 0.871, "close": 0.89, "volume": 1570126.9, "close_time": 1760443199999, "quote_volume": 1390639.7775, "trades": 3534, "taker_buy_base": 733726.3, "taker_buy_quote": 649584.9028 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.889, "high": 0.918, "low": 0.87, "close": 0.916, "volume": 2006879.5, "close_time": 1760457599999, "quote_volume": 1785923.6438, "trades": 5177, "taker_buy_base": 922519.2, "taker_buy_quote": 819643.1552 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.916, "high": 0.929, "low": 0.904, "close": 0.914, "volume": 1711428.8, "close_time": 1760471999999, "quote_volume": 1568348.8481, "trades": 5313, "taker_buy_base": 911504.0, "taker_buy_quote": 834704.1176 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.914, "high": 0.925, "low": 0.91, "close": 0.918, "volume": 419164.7, "close_time": 1760486399999, "quote_volume": 384487.0232, "trades": 1624, "taker_buy_base": 200410.5, "taker_buy_quote": 183824.8703 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.918, "high": 0.927, "low": 0.911, "close": 0.913, "volume": 674044.6, "close_time": 1760500799999, "quote_volume": 617968.3291, "trades": 1934, "taker_buy_base": 348172.1, "taker_buy_quote": 319069.616 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.914, "high": 0.922, "low": 0.911, "close": 0.921, "volume": 736235.5, "close_time": 1760515199999, "quote_volume": 675818.8481, "trades": 1759, "taker_buy_base": 329163.8, "taker_buy_quote": 302092.4132 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.922, "high": 0.935, "low": 0.905, "close": 0.91, "volume": 1354786.2, "close_time": 1760529599999, "quote_volume": 1245739.4502, "trades": 3003, "taker_buy_base": 680511.1, "taker_buy_quote": 625488.1277 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.911, "high": 0.912, "low": 0.882, "close": 0.888, "volume": 2035819.7, "close_time": 1760543999999, "quote_volume": 1825616.1911, "trades": 4494, "taker_buy_base": 993788.2, "taker_buy_quote": 890670.934 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.887, "high": 0.892, "low": 0.878, "close": 0.88, "volume": 832599.8, "close_time": 1760558399999, "quote_volume": 736518.2766, "trades": 2755, "taker_buy_base": 457056.8, "taker_buy_quote": 404263.0074 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.88, "high": 0.884, "low": 0.867, "close": 0.881, "volume": 734258.2, "close_time": 1760572799999, "quote_volume": 643947.1458, "trades": 2161, "taker_buy_base": 385619.8, "taker_buy_quote": 337778.8155 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.882, "high": 0.895, "low": 0.879, "close": 0.889, "volume": 467955.9, "close_time": 1760587199999, "quote_volume": 415581.2817, "trades": 2025, "taker_buy_base": 210123.4, "taker_buy_quote": 186541.1813 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.89, "high": 0.901, "low": 0.886, "close": 0.894, "volume": 823677.3, "close_time": 1760601599999, "quote_volume": 736870.4083, "trades": 2678, "taker_buy_base": 384191.8, "taker_buy_quote": 343528.1836 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.894, "high": 0.904, "low": 0.869, "close": 0.901, "volume": 1153925.9, "close_time": 1760615999999, "quote_volume": 1028383.722, "trades": 3189, "taker_buy_base": 589656.7, "taker_buy_quote": 524175.3499 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.901, "high": 0.905, "low": 0.858, "close": 0.864, "volume": 1551535.8, "close_time": 1760630399999, "quote_volume": 1372103.9249, "trades": 3972, "taker_buy_base": 877305.0, "taker_buy_quote": 775037.4281 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.863, "high": 0.882, "low": 0.851, "close": 0.856, "volume": 1906350.5, "close_time": 1760644799999, "quote_volume": 1646195.3224, "trades": 6124, "taker_buy_base": 960997.2, "taker_buy_quote": 829017.4527 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.858, "high": 0.862, "low": 0.846, "close": 0.857, "volume": 599238.3, "close_time": 1760659199999, "quote_volume": 511851.2506, "trades": 2251, "taker_buy_base": 292244.7, "taker_buy_quote": 249638.8676 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.857, "high": 0.87, "low": 0.856, "close": 0.868, "volume": 601057.2, "close_time": 1760673599999, "quote_volume": 518528.0087, "trades": 1861, "taker_buy_base": 314740.8, "taker_buy_quote": 271362.1407 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.869, "high": 0.869, "low": 0.817, "close": 0.819, "volume": 1779498.6, "close_time": 1760687999999, "quote_volume": 1493923.3289, "trades": 5370, "taker_buy_base": 923321.5, "taker_buy_quote": 775407.0413 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.819, "high": 0.843, "low": 0.802, "close": 0.833, "volume": 3164574.5, "close_time": 1760702399999, "quote_volume": 2587736.7118, "trades": 8826, "taker_buy_base": 1575842.5, "taker_buy_quote": 1287375.2688 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.833, "high": 0.839, "low": 0.817, "close": 0.839, "volume": 3595732.3, "close_time": 1760716799999, "quote_volume": 2983554.0984, "trades": 7957, "taker_buy_base": 1755110.4, "taker_buy_quote": 1456009.8153 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.838, "high": 0.85, "low": 0.833, "close": 0.838, "volume": 2003571.7, "close_time": 1760731199999, "quote_volume": 1683855.7557, "trades": 5065, "taker_buy_base": 1034078.6, "taker_buy_quote": 869178.4834 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.838, "high": 0.851, "low": 0.837, "close": 0.839, "volume": 777696.8, "close_time": 1760745599999, "quote_volume": 656577.0488, "trades": 1766, "taker_buy_base": 392857.3, "taker_buy_quote": 331665.3066 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.839, "high": 0.849, "low": 0.837, "close": 0.847, "volume": 720318.3, "close_time": 1760759999999, "quote_volume": 607827.488, "trades": 1636, "taker_buy_base": 343710.5, "taker_buy_quote": 289884.7067 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.847, "high": 0.855, "low": 0.839, "close": 0.844, "volume": 914739.7, "close_time": 1760774399999, "quote_volume": 774117.3862, "trades": 1946, "taker_buy_base": 496890.8, "taker_buy_quote": 420183.7768 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.845, "high": 0.848, "low": 0.841, "close": 0.846, "volume": 444013.4, "close_time": 1760788799999, "quote_volume": 375150.7128, "trades": 937, "taker_buy_base": 234089.6, "taker_buy_quote": 197747.1829 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.846, "high": 0.848, "low": 0.832, "close": 0.834, "volume": 657193.9, "close_time": 1760803199999, "quote_volume": 551709.5262, "trades": 1498, "taker_buy_base": 365519.0, "taker_buy_quote": 306715.5565 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.834, "high": 0.838, "low": 0.827, "close": 0.837, "volume": 467386.8, "close_time": 1760817599999, "quote_volume": 389503.7411, "trades": 985, "taker_buy_base": 209906.2, "taker_buy_quote": 174847.4885 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.838, "high": 0.841, "low": 0.834, "close": 0.839, "volume": 592121.8, "close_time": 1760831999999, "quote_volume": 496389.92, "trades": 1578, "taker_buy_base": 292539.3, "taker_buy_quote": 245269.1738 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.839, "high": 0.845, "low": 0.832, "close": 0.844, "volume": 596510.6, "close_time": 1760846399999, "quote_volume": 499264.7871, "trades": 1519, "taker_buy_base": 291542.0, "taker_buy_quote": 243939.5546 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.845, "high": 0.845, "low": 0.832, "close": 0.835, "volume": 536445.0, "close_time": 1760860799999, "quote_volume": 449355.3629, "trades": 1474, "taker_buy_base": 295720.3, "taker_buy_quote": 247681.9273 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.836, "high": 0.857, "low": 0.826, "close": 0.851, "volume": 1831901.1, "close_time": 1760875199999, "quote_volume": 1542382.9014, "trades": 4090, "taker_buy_base": 853555.7, "taker_buy_quote": 718144.5801 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.851, "high": 0.862, "low": 0.847, "close": 0.857, "volume": 938386.6, "close_time": 1760889599999, "quote_volume": 801371.7612, "trades": 2778, "taker_buy_base": 533730.9, "taker_buy_quote": 455741.9057 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.858, "high": 0.865, "low": 0.854, "close": 0.857, "volume": 803348.1, "close_time": 1760903999999, "quote_volume": 690926.2519, "trades": 2059, "taker_buy_base": 401330.8, "taker_buy_quote": 345096.4652 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.858, "high": 0.863, "low": 0.855, "close": 0.856, "volume": 364115.7, "close_time": 1760918399999, "quote_volume": 312778.9159, "trades": 924, "taker_buy_base": 135223.8, "taker_buy_quote": 116161.0244 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.855, "high": 0.876, "low": 0.842, "close": 0.873, "volume": 798299.7, "close_time": 1760932799999, "quote_volume": 684213.3627, "trades": 2014, "taker_buy_base": 356150.3, "taker_buy_quote": 304674.3663 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.873, "high": 0.883, "low": 0.873, "close": 0.877, "volume": 584134.1, "close_time": 1760947199999, "quote_volume": 512581.169, "trades": 2025, "taker_buy_base": 346027.3, "taker_buy_quote": 303694.5515 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.878, "high": 0.88, "low": 0.871, "close": 0.875, "volume": 590334.3, "close_time": 1760961599999, "quote_volume": 516607.6396, "trades": 1727, "taker_buy_base": 309466.7, "taker_buy_quote": 270832.4936 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.875, "high": 0.877, "low": 0.868, "close": 0.868, "volume": 751952.7, "close_time": 1760975999999, "quote_volume": 656470.3218, "trades": 2248, "taker_buy_base": 420210.4, "taker_buy_quote": 366754.7717 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.867, "high": 0.873, "low": 0.855, "close": 0.87, "volume": 1119644.1, "close_time": 1760990399999, "quote_volume": 968313.1149, "trades": 2896, "taker_buy_base": 533282.2, "taker_buy_quote": 460795.0566 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.87, "high": 0.875, "low": 0.866, "close": 0.866, "volume": 364788.3, "close_time": 1761004799999, "quote_volume": 317559.2266, "trades": 1006, "taker_buy_base": 207683.9, "taker_buy_quote": 180776.2141 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.866, "high": 0.867, "low": 0.853, "close": 0.855, "volume": 378260.0, "close_time": 1761019199999, "quote_volume": 325377.6302, "trades": 1377, "taker_buy_base": 180118.5, "taker_buy_quote": 154998.6735 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.854, "high": 0.854, "low": 0.838, "close": 0.848, "volume": 863097.6, "close_time": 1761033599999, "quote_volume": 728705.2204, "trades": 1967, "taker_buy_base": 395154.8, "taker_buy_quote": 333622.149 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.848, "high": 0.848, "low": 0.838, "close": 0.844, "volume": 615285.4, "close_time": 1761047999999, "quote_volume": 518354.0846, "trades": 1691, "taker_buy_base": 338678.5, "taker_buy_quote": 285315.2384 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.844, "high": 0.894, "low": 0.842, "close": 0.89, "volume": 2423717.8, "close_time": 1761062399999, "quote_volume": 2096878.3318, "trades": 6874, "taker_buy_base": 1127568.2, "taker_buy_quote": 975946.2492 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.891, "high": 0.897, "low": 0.874, "close": 0.88, "volume": 1640763.1, "close_time": 1761076799999, "quote_volume": 1450733.3949, "trades": 4967, "taker_buy_base": 786624.3, "taker_buy_quote": 695000.98 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.879, "high": 0.879, "low": 0.845, "close": 0.847, "volume": 1046707.2, "close_time": 1761091199999, "quote_volume": 900826.6262, "trades": 2953, "taker_buy_base": 575823.5, "taker_buy_quote": 495464.5257 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.847, "high": 0.85, "low": 0.841, "close": 0.848, "volume": 644405.4, "close_time": 1761105599999, "quote_volume": 545631.9735, "trades": 1608, "taker_buy_base": 319326.4, "taker_buy_quote": 270326.2116 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.848, "high": 0.853, "low": 0.836, "close": 0.844, "volume": 572451.0, "close_time": 1761119999999, "quote_volume": 482032.7163, "trades": 1449, "taker_buy_base": 326458.2, "taker_buy_quote": 274886.6008 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.843, "high": 0.843, "low": 0.827, "close": 0.838, "volume": 632467.7, "close_time": 1761134399999, "quote_volume": 529871.7671, "trades": 1263, "taker_buy_base": 284839.8, "taker_buy_quote": 238398.4477 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.838, "high": 0.85, "low": 0.832, "close": 0.843, "volume": 868173.5, "close_time": 1761148799999, "quote_volume": 729573.5477, "trades": 2737, "taker_buy_base": 478929.5, "taker_buy_quote": 402269.4576 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.842, "high": 0.846, "low": 0.828, "close": 0.834, "volume": 568323.5, "close_time": 1761163199999, "quote_volume": 476009.0813, "trades": 1991, "taker_buy_base": 320150.4, "taker_buy_quote": 268056.0462 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.834, "high": 0.835, "low": 0.813, "close": 0.832, "volume": 743996.5, "close_time": 1761177599999, "quote_volume": 613132.456, "trades": 2569, "taker_buy_base": 381303.1, "taker_buy_quote": 314018.1548 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.831, "high": 0.838, "low": 0.83, "close": 0.833, "volume": 536076.8, "close_time": 1761191999999, "quote_volume": 446799.0182, "trades": 1516, "taker_buy_base": 305109.8, "taker_buy_quote": 254345.5872 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.833, "high": 0.862, "low": 0.833, "close": 0.843, "volume": 2004410.7, "close_time": 1761206399999, "quote_volume": 1697873.8888, "trades": 4265, "taker_buy_base": 1028445.9, "taker_buy_quote": 870593.7285 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.844, "high": 0.848, "low": 0.837, "close": 0.838, "volume": 411835.1, "close_time": 1761220799999, "quote_volume": 346841.0278, "trades": 1323, "taker_buy_base": 212532.2, "taker_buy_quote": 179038.7234 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.838, "high": 0.851, "low": 0.832, "close": 0.846, "volume": 1074341.7, "close_time": 1761235199999, "quote_volume": 902969.619, "trades": 3184, "taker_buy_base": 524306.0, "taker_buy_quote": 440721.8508 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.846, "high": 0.856, "low": 0.844, "close": 0.846, "volume": 517591.0, "close_time": 1761249599999, "quote_volume": 439297.9632, "trades": 1475, "taker_buy_base": 258480.0, "taker_buy_quote": 219336.8357 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.846, "high": 0.846, "low": 0.838, "close": 0.844, "volume": 192672.9, "close_time": 1761263999999, "quote_volume": 162140.544, "trades": 607, "taker_buy_base": 86269.9, "taker_buy_quote": 72578.7057 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.844, "high": 0.848, "low": 0.842, "close": 0.845, "volume": 133551.6, "close_time": 1761278399999, "quote_volume": 112890.7525, "trades": 429, "taker_buy_base": 83340.7, "taker_buy_quote": 70453.1367 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.846, "high": 0.861, "low": 0.845, "close": 0.854, "volume": 350483.5, "close_time": 1761292799999, "quote_volume": 300189.6353, "trades": 1228, "taker_buy_base": 170095.7, "taker_buy_quote": 145688.9866 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.855, "high": 0.858, "low": 0.845, "close": 0.853, "volume": 479314.1, "close_time": 1761307199999, "quote_volume": 408642.5709, "trades": 1709, "taker_buy_base": 268572.3, "taker_buy_quote": 229022.9869 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.854, "high": 0.875, "low": 0.846, "close": 0.849, "volume": 1110747.5, "close_time": 1761321599999, "quote_volume": 953411.1523, "trades": 3240, "taker_buy_base": 586438.2, "taker_buy_quote": 503118.5083 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.85, "high": 0.859, "low": 0.846, "close": 0.858, "volume": 348511.7, "close_time": 1761335999999, "quote_volume": 296743.0308, "trades": 1727, "taker_buy_base": 154745.4, "taker_buy_quote": 131789.5573 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.858, "high": 0.868, "low": 0.857, "close": 0.864, "volume": 193709.3, "close_time": 1761350399999, "quote_volume": 167213.0351, "trades": 936, "taker_buy_base": 86213.3, "taker_buy_quote": 74477.7323 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.864, "high": 0.867, "low": 0.86, "close": 0.86, "volume": 186013.0, "close_time": 1761364799999, "quote_volume": 160541.1535, "trades": 943, "taker_buy_base": 107370.1, "taker_buy_quote": 92668.5996 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.861, "high": 0.866, "low": 0.857, "close": 0.861, "volume": 258399.1, "close_time": 1761379199999, "quote_volume": 222453.2866, "trades": 1108, "taker_buy_base": 140050.7, "taker_buy_quote": 120596.9859 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.861, "high": 0.865, "low": 0.857, "close": 0.86, "volume": 279169.4, "close_time": 1761393599999, "quote_volume": 240368.1015, "trades": 1203, "taker_buy_base": 165388.9, "taker_buy_quote": 142456.425 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.86, "high": 0.864, "low": 0.859, "close": 0.86, "volume": 171399.1, "close_time": 1761407999999, "quote_volume": 147570.0982, "trades": 689, "taker_buy_base": 74267.3, "taker_buy_quote": 63941.8493 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.86, "high": 0.867, "low": 0.855, "close": 0.861, "volume": 328917.6, "close_time": 1761422399999, "quote_volume": 283065.1264, "trades": 992, "taker_buy_base": 190286.8, "taker_buy_quote": 163804.7759 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.862, "high": 0.865, "low": 0.857, "close": 0.862, "volume": 448311.8, "close_time": 1761436799999, "quote_volume": 386099.488, "trades": 1454, "taker_buy_base": 281683.2, "taker_buy_quote": 242671.6047 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.862, "high": 0.871, "low": 0.859, "close": 0.861, "volume": 459213.3, "close_time": 1761451199999, "quote_volume": 396836.1747, "trades": 1382, "taker_buy_base": 231243.9, "taker_buy_quote": 199892.8303 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.861, "high": 0.87, "low": 0.861, "close": 0.869, "volume": 263545.9, "close_time": 1761465599999, "quote_volume": 228317.1882, "trades": 1060, "taker_buy_base": 115840.8, "taker_buy_quote": 100408.6166 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.869, "high": 0.891, "low": 0.869, "close": 0.89, "volume": 448949.2, "close_time": 1761479999999, "quote_volume": 394873.9717, "trades": 1754, "taker_buy_base": 207768.5, "taker_buy_quote": 182892.1992 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.89, "high": 0.894, "low": 0.886, "close": 0.894, "volume": 477082.0, "close_time": 1761494399999, "quote_volume": 424666.8339, "trades": 1626, "taker_buy_base": 258179.3, "taker_buy_quote": 229926.2693 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.892, "high": 0.953, "low": 0.889, "close": 0.927, "volume": 2837801.3, "close_time": 1761508799999, "quote_volume": 2622245.373, "trades": 9377, "taker_buy_base": 1354480.3, "taker_buy_quote": 1251312.7562 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.927, "high": 0.946, "low": 0.924, "close": 0.93, "volume": 1458715.3, "close_time": 1761523199999, "quote_volume": 1362680.6051, "trades": 5058, "taker_buy_base": 785698.6, "taker_buy_quote": 733943.1557 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.93, "high": 0.938, "low": 0.928, "close": 0.929, "volume": 314223.0, "close_time": 1761537599999, "quote_volume": 293072.4597, "trades": 1131, "taker_buy_base": 162000.1, "taker_buy_quote": 151090.7521 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.929, "high": 0.933, "low": 0.917, "close": 0.922, "volume": 688265.0, "close_time": 1761551999999, "quote_volume": 637147.9327, "trades": 2470, "taker_buy_base": 384213.1, "taker_buy_quote": 355568.007 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.923, "high": 0.923, "low": 0.907, "close": 0.912, "volume": 293578.4, "close_time": 1761566399999, "quote_volume": 268459.9528, "trades": 1091, "taker_buy_base": 161523.4, "taker_buy_quote": 147643.288 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.912, "high": 0.913, "low": 0.898, "close": 0.902, "volume": 517637.5, "close_time": 1761580799999, "quote_volume": 468129.3432, "trades": 1896, "taker_buy_base": 253384.7, "taker_buy_quote": 229081.1125 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.902, "high": 0.915, "low": 0.902, "close": 0.904, "volume": 550836.6, "close_time": 1761595199999, "quote_volume": 500960.234, "trades": 2366, "taker_buy_base": 310561.4, "taker_buy_quote": 282474.9605 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.904, "high": 0.904, "low": 0.886, "close": 0.89, "volume": 728672.3, "close_time": 1761609599999, "quote_volume": 653358.7034, "trades": 2531, "taker_buy_base": 378179.0, "taker_buy_quote": 338961.3734 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.89, "high": 0.894, "low": 0.881, "close": 0.886, "volume": 386718.6, "close_time": 1761623999999, "quote_volume": 343125.0833, "trades": 1495, "taker_buy_base": 201846.2, "taker_buy_quote": 179031.4357 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.884, "high": 0.894, "low": 0.878, "close": 0.887, "volume": 549206.0, "close_time": 1761638399999, "quote_volume": 486603.2094, "trades": 1654, "taker_buy_base": 259714.4, "taker_buy_quote": 229952.3787 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.888, "high": 0.893, "low": 0.884, "close": 0.885, "volume": 255537.5, "close_time": 1761652799999, "quote_volume": 227065.3127, "trades": 759, "taker_buy_base": 115475.6, "taker_buy_quote": 102595.0286 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.884, "high": 0.9, "low": 0.87, "close": 0.882, "volume": 1246408.3, "close_time": 1761667199999, "quote_volume": 1105777.016, "trades": 3302, "taker_buy_base": 666925.7, "taker_buy_quote": 591521.4312 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.881, "high": 0.892, "low": 0.862, "close": 0.865, "volume": 746634.3, "close_time": 1761681599999, "quote_volume": 657800.5051, "trades": 1891, "taker_buy_base": 370460.4, "taker_buy_quote": 326413.0245 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.865, "high": 0.943, "low": 0.844, "close": 0.862, "volume": 1891042.9, "close_time": 1761695999999, "quote_volume": 1624867.3172, "trades": 4277, "taker_buy_base": 870133.9, "taker_buy_quote": 747618.7365 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.861, "high": 0.864, "low": 0.858, "close": 0.862, "volume": 230105.9, "close_time": 1761710399999, "quote_volume": 198024.2908, "trades": 796, "taker_buy_base": 120635.2, "taker_buy_quote": 103804.2554 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.861, "high": 0.88, "low": 0.861, "close": 0.876, "volume": 518093.9, "close_time": 1761724799999, "quote_volume": 451875.9662, "trades": 1999, "taker_buy_base": 212571.3, "taker_buy_quote": 185508.3003 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.878, "high": 0.89, "low": 0.875, "close": 0.879, "volume": 527776.2, "close_time": 1761739199999, "quote_volume": 464962.0384, "trades": 2164, "taker_buy_base": 269436.5, "taker_buy_quote": 237362.808 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.88, "high": 0.884, "low": 0.865, "close": 0.869, "volume": 502417.2, "close_time": 1761753599999, "quote_volume": 438884.9433, "trades": 1803, "taker_buy_base": 233394.0, "taker_buy_quote": 204177.6466 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.868, "high": 0.889, "low": 0.855, "close": 0.878, "volume": 1723889.3, "close_time": 1761767999999, "quote_volume": 1509812.1601, "trades": 6332, "taker_buy_base": 817670.8, "taker_buy_quote": 715377.1644 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.879, "high": 0.894, "low": 0.868, "close": 0.871, "volume": 1067910.3, "close_time": 1761782399999, "quote_volume": 941107.3285, "trades": 3444, "taker_buy_base": 632817.1, "taker_buy_quote": 557833.9652 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.87, "high": 0.877, "low": 0.865, "close": 0.874, "volume": 562305.2, "close_time": 1761796799999, "quote_volume": 490551.2446, "trades": 1713, "taker_buy_base": 309061.6, "taker_buy_quote": 269547.119 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.874, "high": 0.88, "low": 0.851, "close": 0.878, "volume": 1002744.6, "close_time": 1761811199999, "quote_volume": 867579.4426, "trades": 3206, "taker_buy_base": 508968.6, "taker_buy_quote": 440169.4394 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.878, "high": 0.879, "low": 0.861, "close": 0.861, "volume": 528830.7, "close_time": 1761825599999, "quote_volume": 459221.7663, "trades": 1643, "taker_buy_base": 301084.1, "taker_buy_quote": 261607.5509 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.862, "high": 0.862, "low": 0.828, "close": 0.831, "volume": 934134.9, "close_time": 1761839999999, "quote_volume": 786379.0262, "trades": 2631, "taker_buy_base": 479774.9, "taker_buy_quote": 404067.7777 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.83, "high": 0.836, "low": 0.811, "close": 0.813, "volume": 1029056.0, "close_time": 1761854399999, "quote_volume": 846222.2598, "trades": 2758, "taker_buy_base": 578095.9, "taker_buy_quote": 475519.0299 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.813, "high": 0.831, "low": 0.812, "close": 0.831, "volume": 414234.1, "close_time": 1761868799999, "quote_volume": 339788.1379, "trades": 936, "taker_buy_base": 210488.6, "taker_buy_quote": 172558.269 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.831, "high": 0.841, "low": 0.83, "close": 0.837, "volume": 269247.5, "close_time": 1761883199999, "quote_volume": 225107.6694, "trades": 1155, "taker_buy_base": 145935.5, "taker_buy_quote": 122015.5233 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.838, "high": 0.847, "low": 0.837, "close": 0.843, "volume": 262374.9, "close_time": 1761897599999, "quote_volume": 221124.4217, "trades": 1027, "taker_buy_base": 137870.5, "taker_buy_quote": 116185.4299 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.843, "high": 0.848, "low": 0.838, "close": 0.847, "volume": 253086.3, "close_time": 1761911999999, "quote_volume": 213256.8893, "trades": 954, "taker_buy_base": 132552.9, "taker_buy_quote": 111648.8227 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.847, "high": 0.853, "low": 0.839, "close": 0.847, "volume": 514434.9, "close_time": 1761926399999, "quote_volume": 434975.3988, "trades": 2012, "taker_buy_base": 276330.8, "taker_buy_quote": 233554.4856 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.847, "high": 0.851, "low": 0.832, "close": 0.848, "volume": 609488.3, "close_time": 1761940799999, "quote_volume": 511738.1098, "trades": 1974, "taker_buy_base": 305266.0, "taker_buy_quote": 256154.7785 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.847, "high": 0.848, "low": 0.841, "close": 0.847, "volume": 192975.2, "close_time": 1761955199999, "quote_volume": 163180.2768, "trades": 815, "taker_buy_base": 90707.9, "taker_buy_quote": 76710.9736 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.846, "high": 0.849, "low": 0.842, "close": 0.849, "volume": 112332.2, "close_time": 1761969599999, "quote_volume": 95060.0671, "trades": 511, "taker_buy_base": 55050.9, "taker_buy_quote": 46585.5656 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.849, "high": 0.851, "low": 0.844, "close": 0.85, "volume": 230642.0, "close_time": 1761983999999, "quote_volume": 195454.1049, "trades": 1002, "taker_buy_base": 98380.5, "taker_buy_quote": 83383.5815 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.851, "high": 0.868, "low": 0.849, "close": 0.859, "volume": 545932.0, "close_time": 1761998399999, "quote_volume": 468667.9032, "trades": 1971, "taker_buy_base": 268209.0, "taker_buy_quote": 230313.5624 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.86, "high": 0.862, "low": 0.851, "close": 0.858, "volume": 362686.4, "close_time": 1762012799999, "quote_volume": 310980.3416, "trades": 1345, "taker_buy_base": 165814.6, "taker_buy_quote": 142150.2828 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.859, "high": 0.864, "low": 0.856, "close": 0.859, "volume": 599780.0, "close_time": 1762027199999, "quote_volume": 515156.0387, "trades": 1438, "taker_buy_base": 302450.9, "taker_buy_quote": 259685.986 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.859, "high": 0.862, "low": 0.849, "close": 0.854, "volume": 547038.9, "close_time": 1762041599999, "quote_volume": 467609.1148, "trades": 1435, "taker_buy_base": 267411.0, "taker_buy_quote": 228570.8003 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.855, "high": 0.855, "low": 0.85, "close": 0.851, "volume": 150115.4, "close_time": 1762055999999, "quote_volume": 127848.7577, "trades": 647, "taker_buy_base": 74373.4, "taker_buy_quote": 63332.81 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.852, "high": 0.864, "low": 0.851, "close": 0.862, "volume": 354904.5, "close_time": 1762070399999, "quote_volume": 304704.8649, "trades": 1575, "taker_buy_base": 158020.5, "taker_buy_quote": 135709.9528 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.863, "high": 0.878, "low": 0.861, "close": 0.87, "volume": 898717.8, "close_time": 1762084799999, "quote_volume": 780942.0687, "trades": 2841, "taker_buy_base": 438453.8, "taker_buy_quote": 380828.1542 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.871, "high": 0.871, "low": 0.852, "close": 0.853, "volume": 626579.4, "close_time": 1762099199999, "quote_volume": 537656.149, "trades": 2391, "taker_buy_base": 350485.0, "taker_buy_quote": 300718.0428 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.852, "high": 0.854, "low": 0.844, "close": 0.849, "volume": 1087099.7, "close_time": 1762113599999, "quote_volume": 922967.84, "trades": 3216, "taker_buy_base": 542355.7, "taker_buy_quote": 460447.606 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.849, "high": 0.865, "low": 0.847, "close": 0.863, "volume": 653227.3, "close_time": 1762127999999, "quote_volume": 558917.9172, "trades": 1876, "taker_buy_base": 296364.7, "taker_buy_quote": 253692.8588 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.863, "high": 0.864, "low": 0.824, "close": 0.825, "volume": 873346.8, "close_time": 1762142399999, "quote_volume": 734098.3962, "trades": 2546, "taker_buy_base": 484832.5, "taker_buy_quote": 407915.0462 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.825, "high": 0.825, "low": 0.801, "close": 0.81, "volume": 869748.7, "close_time": 1762156799999, "quote_volume": 707886.2215, "trades": 2362, "taker_buy_base": 414301.4, "taker_buy_quote": 337144.5807 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.81, "high": 0.816, "low": 0.802, "close": 0.811, "volume": 734318.7, "close_time": 1762171199999, "quote_volume": 593716.5567, "trades": 2053, "taker_buy_base": 366765.0, "taker_buy_quote": 296539.9314 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.812, "high": 0.856, "low": 0.76, "close": 0.783, "volume": 1511464.8, "close_time": 1762185599999, "quote_volume": 1207520.2576, "trades": 4858, "taker_buy_base": 787425.9, "taker_buy_quote": 628958.8873 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.784, "high": 0.802, "low": 0.778, "close": 0.788, "volume": 813709.3, "close_time": 1762199999999, "quote_volume": 643503.711, "trades": 2815, "taker_buy_base": 405863.6, "taker_buy_quote": 321159.6522 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.788, "high": 0.788, "low": 0.775, "close": 0.781, "volume": 762981.8, "close_time": 1762214399999, "quote_volume": 596709.3099, "trades": 1849, "taker_buy_base": 373178.7, "taker_buy_quote": 291826.0657 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.782, "high": 0.795, "low": 0.776, "close": 0.793, "volume": 609857.6, "close_time": 1762228799999, "quote_volume": 479697.8786, "trades": 1797, "taker_buy_base": 291400.8, "taker_buy_quote": 229195.3388 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.794, "high": 0.796, "low": 0.762, "close": 0.765, "volume": 1591268.5, "close_time": 1762243199999, "quote_volume": 1232004.2477, "trades": 4104, "taker_buy_base": 809048.0, "taker_buy_quote": 626007.5581 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.767, "high": 0.775, "low": 0.762, "close": 0.772, "volume": 661237.6, "close_time": 1762257599999, "quote_volume": 508634.2245, "trades": 1905, "taker_buy_base": 300014.9, "taker_buy_quote": 230846.3939 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.772, "high": 0.783, "low": 0.759, "close": 0.766, "volume": 1525850.9, "close_time": 1762271999999, "quote_volume": 1175824.0332, "trades": 4098, "taker_buy_base": 722821.6, "taker_buy_quote": 556603.5698 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.766, "high": 0.769, "low": 0.727, "close": 0.745, "volume": 1497802.9, "close_time": 1762286399999, "quote_volume": 1117969.2964, "trades": 4302, "taker_buy_base": 769899.7, "taker_buy_quote": 574632.5688 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.746, "high": 0.772, "low": 0.716, "close": 0.763, "volume": 1463246.6, "close_time": 1762300799999, "quote_volume": 1080437.38, "trades": 2959, "taker_buy_base": 726773.7, "taker_buy_quote": 537348.0909 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.763, "high": 0.766, "low": 0.724, "close": 0.753, "volume": 931756.5, "close_time": 1762315199999, "quote_volume": 697554.3417, "trades": 2700, "taker_buy_base": 440393.5, "taker_buy_quote": 329871.9611 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.753, "high": 0.754, "low": 0.74, "close": 0.746, "volume": 288705.7, "close_time": 1762329599999, "quote_volume": 215544.0112, "trades": 1306, "taker_buy_base": 138605.7, "taker_buy_quote": 103473.9243 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.746, "high": 0.751, "low": 0.731, "close": 0.749, "volume": 541383.0, "close_time": 1762343999999, "quote_volume": 400408.2023, "trades": 2080, "taker_buy_base": 237585.3, "taker_buy_quote": 175789.176 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.75, "high": 0.759, "low": 0.744, "close": 0.759, "volume": 556164.9, "close_time": 1762358399999, "quote_volume": 418006.6273, "trades": 1985, "taker_buy_base": 261085.9, "taker_buy_quote": 196187.3266 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.76, "high": 0.767, "low": 0.749, "close": 0.758, "volume": 481364.0, "close_time": 1762372799999, "quote_volume": 365293.8035, "trades": 1443, "taker_buy_base": 246314.3, "taker_buy_quote": 186904.5588 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.758, "high": 0.764, "low": 0.753, "close": 0.757, "volume": 451142.6, "close_time": 1762387199999, "quote_volume": 341590.343, "trades": 1340, "taker_buy_base": 229078.9, "taker_buy_quote": 173478.8083 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.758, "high": 0.758, "low": 0.747, "close": 0.755, "volume": 346724.5, "close_time": 1762401599999, "quote_volume": 260897.4427, "trades": 997, "taker_buy_base": 175408.7, "taker_buy_quote": 132028.1915 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.755, "high": 0.758, "low": 0.742, "close": 0.744, "volume": 370561.9, "close_time": 1762415999999, "quote_volume": 276876.1762, "trades": 1107, "taker_buy_base": 225747.2, "taker_buy_quote": 168700.3833 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.744, "high": 0.747, "low": 0.739, "close": 0.742, "volume": 315017.7, "close_time": 1762430399999, "quote_volume": 234207.5913, "trades": 734, "taker_buy_base": 156594.8, "taker_buy_quote": 116416.4642 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.741, "high": 0.752, "low": 0.725, "close": 0.728, "volume": 1079544.1, "close_time": 1762444799999, "quote_volume": 796826.7989, "trades": 1899, "taker_buy_base": 569345.0, "taker_buy_quote": 419607.342 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.729, "high": 0.746, "low": 0.717, "close": 0.737, "volume": 830028.3, "close_time": 1762459199999, "quote_volume": 607273.8433, "trades": 1909, "taker_buy_base": 333469.1, "taker_buy_quote": 244224.3205 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.737, "high": 0.741, "low": 0.73, "close": 0.735, "volume": 676982.3, "close_time": 1762473599999, "quote_volume": 497581.2696, "trades": 2085, "taker_buy_base": 403592.7, "taker_buy_quote": 296589.3545 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.736, "high": 0.759, "low": 0.735, "close": 0.756, "volume": 883039.5, "close_time": 1762487999999, "quote_volume": 657700.0352, "trades": 2245, "taker_buy_base": 357704.5, "taker_buy_quote": 266872.0665 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.756, "high": 0.768, "low": 0.75, "close": 0.768, "volume": 286767.4, "close_time": 1762502399999, "quote_volume": 218097.5068, "trades": 941, "taker_buy_base": 149387.7, "taker_buy_quote": 113671.1235 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.769, "high": 0.769, "low": 0.736, "close": 0.743, "volume": 490300.4, "close_time": 1762516799999, "quote_volume": 366103.5374, "trades": 1106, "taker_buy_base": 283396.0, "taker_buy_quote": 211450.4822 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.743, "high": 0.79, "low": 0.728, "close": 0.783, "volume": 1066946.0, "close_time": 1762531199999, "quote_volume": 803539.587, "trades": 2834, "taker_buy_base": 569322.2, "taker_buy_quote": 429169.1451 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.783, "high": 0.815, "low": 0.779, "close": 0.811, "volume": 664406.0, "close_time": 1762545599999, "quote_volume": 530170.5015, "trades": 2624, "taker_buy_base": 334440.3, "taker_buy_quote": 266963.9298 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.812, "high": 0.822, "low": 0.807, "close": 0.809, "volume": 255678.3, "close_time": 1762559999999, "quote_volume": 208133.3425, "trades": 865, "taker_buy_base": 175671.4, "taker_buy_quote": 143054.5598 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.81, "high": 0.826, "low": 0.805, "close": 0.811, "volume": 220783.0, "close_time": 1762574399999, "quote_volume": 180399.1921, "trades": 634, "taker_buy_base": 109793.5, "taker_buy_quote": 89836.6092 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.811, "high": 0.818, "low": 0.8, "close": 0.813, "volume": 245130.3, "close_time": 1762588799999, "quote_volume": 197859.8714, "trades": 693, "taker_buy_base": 140809.0, "taker_buy_quote": 113469.8199 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.813, "high": 0.825, "low": 0.807, "close": 0.813, "volume": 100680.9, "close_time": 1762603199999, "quote_volume": 82044.4452, "trades": 303, "taker_buy_base": 53674.3, "taker_buy_quote": 43672.4281 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.812, "high": 0.812, "low": 0.791, "close": 0.793, "volume": 341655.9, "close_time": 1762617599999, "quote_volume": 273317.7318, "trades": 1104, "taker_buy_base": 225818.1, "taker_buy_quote": 180647.8336 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.794, "high": 0.803, "low": 0.791, "close": 0.797, "volume": 244109.4, "close_time": 1762631999999, "quote_volume": 193952.0606, "trades": 496, "taker_buy_base": 113516.5, "taker_buy_quote": 90160.6099 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.798, "high": 0.808, "low": 0.795, "close": 0.806, "volume": 34221.0, "close_time": 1762646399999, "quote_volume": 27468.6221, "trades": 152, "taker_buy_base": 25048.2, "taker_buy_quote": 20120.7533 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.805, "high": 0.806, "low": 0.784, "close": 0.794, "volume": 314562.3, "close_time": 1762660799999, "quote_volume": 249448.8271, "trades": 888, "taker_buy_base": 176505.5, "taker_buy_quote": 139961.204 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.795, "high": 0.885, "low": 0.794, "close": 0.802, "volume": 3098924.0, "close_time": 1762675199999, "quote_volume": 2549617.9646, "trades": 7996, "taker_buy_base": 1545809.5, "taker_buy_quote": 1273100.7392 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.803, "high": 0.809, "low": 0.789, "close": 0.803, "volume": 1041439.2, "close_time": 1762689599999, "quote_volume": 831765.0613, "trades": 3349, "taker_buy_base": 529540.4, "taker_buy_quote": 423037.3179 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.803, "high": 0.819, "low": 0.8, "close": 0.813, "volume": 624300.1, "close_time": 1762703999999, "quote_volume": 505262.8562, "trades": 1828, "taker_buy_base": 285575.0, "taker_buy_quote": 231098.0328 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.814, "high": 0.825, "low": 0.809, "close": 0.825, "volume": 345666.7, "close_time": 1762718399999, "quote_volume": 281844.164, "trades": 954, "taker_buy_base": 167246.9, "taker_buy_quote": 136299.5534 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.826, "high": 0.83, "low": 0.815, "close": 0.823, "volume": 397557.3, "close_time": 1762732799999, "quote_volume": 327167.4364, "trades": 1088, "taker_buy_base": 191597.7, "taker_buy_quote": 157576.0127 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.824, "high": 0.843, "low": 0.82, "close": 0.84, "volume": 391028.1, "close_time": 1762747199999, "quote_volume": 325905.5273, "trades": 1358, "taker_buy_base": 179775.8, "taker_buy_quote": 150020.5674 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.84, "high": 0.842, "low": 0.833, "close": 0.837, "volume": 248346.2, "close_time": 1762761599999, "quote_volume": 208132.6932, "trades": 868, "taker_buy_base": 142346.2, "taker_buy_quote": 119261.7422 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.837, "high": 0.839, "low": 0.823, "close": 0.832, "volume": 622678.5, "close_time": 1762775999999, "quote_volume": 517623.7781, "trades": 2016, "taker_buy_base": 303581.3, "taker_buy_quote": 252406.9268 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.832, "high": 0.837, "low": 0.815, "close": 0.817, "volume": 525529.4, "close_time": 1762790399999, "quote_volume": 432674.5526, "trades": 1635, "taker_buy_base": 274976.7, "taker_buy_quote": 226404.193 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.819, "high": 0.829, "low": 0.815, "close": 0.825, "volume": 393891.8, "close_time": 1762804799999, "quote_volume": 323542.1349, "trades": 1375, "taker_buy_base": 173081.7, "taker_buy_quote": 142042.236 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.825, "high": 0.833, "low": 0.817, "close": 0.827, "volume": 356071.9, "close_time": 1762819199999, "quote_volume": 294428.8245, "trades": 1327, "taker_buy_base": 176753.5, "taker_buy_quote": 146138.3394 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.828, "high": 0.841, "low": 0.819, "close": 0.825, "volume": 942570.4, "close_time": 1762833599999, "quote_volume": 781866.5702, "trades": 3107, "taker_buy_base": 485961.1, "taker_buy_quote": 402666.8255 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.825, "high": 0.826, "low": 0.794, "close": 0.795, "volume": 545346.0, "close_time": 1762847999999, "quote_volume": 440615.3521, "trades": 1857, "taker_buy_base": 308809.6, "taker_buy_quote": 249554.1138 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.794, "high": 0.802, "low": 0.794, "close": 0.797, "volume": 174005.7, "close_time": 1762862399999, "quote_volume": 139015.4248, "trades": 448, "taker_buy_base": 75402.7, "taker_buy_quote": 60192.9855 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.798, "high": 0.802, "low": 0.788, "close": 0.791, "volume": 613450.3, "close_time": 1762876799999, "quote_volume": 486577.7884, "trades": 1429, "taker_buy_base": 254411.0, "taker_buy_quote": 201634.845 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.791, "high": 0.795, "low": 0.78, "close": 0.78, "volume": 476025.2, "close_time": 1762891199999, "quote_volume": 374732.5961, "trades": 962, "taker_buy_base": 271398.6, "taker_buy_quote": 213260.4836 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.781, "high": 0.781, "low": 0.77, "close": 0.773, "volume": 540607.1, "close_time": 1762905599999, "quote_volume": 419250.8978, "trades": 884, "taker_buy_base": 273763.5, "taker_buy_quote": 212096.6922 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.772, "high": 0.78, "low": 0.77, "close": 0.778, "volume": 644887.2, "close_time": 1762919999999, "quote_volume": 501094.7442, "trades": 993, "taker_buy_base": 270979.5, "taker_buy_quote": 210715.9109 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.779, "high": 0.795, "low": 0.777, "close": 0.787, "volume": 1016705.0, "close_time": 1762934399999, "quote_volume": 797284.5573, "trades": 2171, "taker_buy_base": 446402.9, "taker_buy_quote": 350339.3402 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.788, "high": 0.808, "low": 0.788, "close": 0.804, "volume": 418932.9, "close_time": 1762948799999, "quote_volume": 335826.1644, "trades": 813, "taker_buy_base": 250828.5, "taker_buy_quote": 201223.4319 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.805, "high": 0.811, "low": 0.777, "close": 0.779, "volume": 802671.2, "close_time": 1762963199999, "quote_volume": 638919.063, "trades": 1612, "taker_buy_base": 441736.0, "taker_buy_quote": 350899.9714 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.78, "high": 0.781, "low": 0.762, "close": 0.769, "volume": 708567.5, "close_time": 1762977599999, "quote_volume": 545965.0856, "trades": 1594, "taker_buy_base": 303338.7, "taker_buy_quote": 233575.8058 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.768, "high": 0.776, "low": 0.766, "close": 0.771, "volume": 309084.0, "close_time": 1762991999999, "quote_volume": 238624.2, "trades": 470, "taker_buy_base": 164048.2, "taker_buy_quote": 126630.7477 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.771, "high": 0.794, "low": 0.771, "close": 0.789, "volume": 695648.4, "close_time": 1763006399999, "quote_volume": 544137.7611, "trades": 1729, "taker_buy_base": 282011.4, "taker_buy_quote": 220594.2513 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.789, "high": 0.801, "low": 0.784, "close": 0.796, "volume": 550776.4, "close_time": 1763020799999, "quote_volume": 435813.3439, "trades": 1154, "taker_buy_base": 330937.9, "taker_buy_quote": 261593.6283 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.797, "high": 0.8, "low": 0.789, "close": 0.791, "volume": 359560.0, "close_time": 1763035199999, "quote_volume": 285409.3386, "trades": 855, "taker_buy_base": 187695.3, "taker_buy_quote": 148909.2096 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.792, "high": 0.794, "low": 0.775, "close": 0.777, "volume": 743151.1, "close_time": 1763049599999, "quote_volume": 583764.0772, "trades": 1558, "taker_buy_base": 402163.6, "taker_buy_quote": 315448.4626 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.777, "high": 0.778, "low": 0.741, "close": 0.744, "volume": 1066968.2, "close_time": 1763063999999, "quote_volume": 806414.6988, "trades": 2031, "taker_buy_base": 567938.3, "taker_buy_quote": 429600.9467 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.744, "high": 0.76, "low": 0.737, "close": 0.754, "volume": 475462.6, "close_time": 1763078399999, "quote_volume": 354120.6247, "trades": 874, "taker_buy_base": 208066.3, "taker_buy_quote": 154901.2408 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.752, "high": 0.758, "low": 0.746, "close": 0.752, "volume": 247030.2, "close_time": 1763092799999, "quote_volume": 185909.0266, "trades": 443, "taker_buy_base": 98939.2, "taker_buy_quote": 74424.2908 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.753, "high": 0.754, "low": 0.729, "close": 0.749, "volume": 919351.3, "close_time": 1763107199999, "quote_volume": 682673.9505, "trades": 1580, "taker_buy_base": 427821.2, "taker_buy_quote": 317583.8795 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.749, "high": 0.75, "low": 0.729, "close": 0.732, "volume": 573685.0, "close_time": 1763121599999, "quote_volume": 424582.7178, "trades": 1002, "taker_buy_base": 350196.0, "taker_buy_quote": 259115.5515 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.732, "high": 0.749, "low": 0.719, "close": 0.743, "volume": 898044.2, "close_time": 1763135999999, "quote_volume": 658281.9261, "trades": 1874, "taker_buy_base": 337640.4, "taker_buy_quote": 248253.2038 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.743, "high": 0.75, "low": 0.733, "close": 0.742, "volume": 311604.3, "close_time": 1763150399999, "quote_volume": 231060.278, "trades": 756, "taker_buy_base": 156959.2, "taker_buy_quote": 116394.3788 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.743, "high": 0.743, "low": 0.71, "close": 0.717, "volume": 955834.5, "close_time": 1763164799999, "quote_volume": 691385.4119, "trades": 2532, "taker_buy_base": 466600.4, "taker_buy_quote": 337598.6468 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.717, "high": 0.746, "low": 0.717, "close": 0.742, "volume": 471859.5, "close_time": 1763179199999, "quote_volume": 343628.2177, "trades": 1302, "taker_buy_base": 223608.9, "taker_buy_quote": 163178.7803 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.743, "high": 0.743, "low": 0.735, "close": 0.738, "volume": 251485.9, "close_time": 1763193599999, "quote_volume": 185932.0352, "trades": 733, "taker_buy_base": 111164.9, "taker_buy_quote": 82173.495 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.739, "high": 0.74, "low": 0.73, "close": 0.733, "volume": 351222.7, "close_time": 1763207999999, "quote_volume": 257853.4925, "trades": 915, "taker_buy_base": 192427.1, "taker_buy_quote": 141319.7289 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.733, "high": 0.741, "low": 0.732, "close": 0.737, "volume": 166941.5, "close_time": 1763222399999, "quote_volume": 123046.9056, "trades": 449, "taker_buy_base": 85963.8, "taker_buy_quote": 63413.3264 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.736, "high": 0.746, "low": 0.732, "close": 0.74, "volume": 269025.0, "close_time": 1763236799999, "quote_volume": 198948.193, "trades": 600, "taker_buy_base": 122638.0, "taker_buy_quote": 90669.0357 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.741, "high": 0.741, "low": 0.729, "close": 0.733, "volume": 266527.9, "close_time": 1763251199999, "quote_volume": 195591.1167, "trades": 625, "taker_buy_base": 117797.8, "taker_buy_quote": 86474.3021 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.733, "high": 0.74, "low": 0.727, "close": 0.737, "volume": 425104.3, "close_time": 1763265599999, "quote_volume": 311778.8487, "trades": 1109, "taker_buy_base": 195586.5, "taker_buy_quote": 143508.5265 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.739, "high": 0.742, "low": 0.736, "close": 0.741, "volume": 127689.8, "close_time": 1763279999999, "quote_volume": 94443.6103, "trades": 397, "taker_buy_base": 54136.6, "taker_buy_quote": 40032.5397 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.741, "high": 0.746, "low": 0.728, "close": 0.73, "volume": 361819.1, "close_time": 1763294399999, "quote_volume": 266329.4234, "trades": 937, "taker_buy_base": 216781.3, "taker_buy_quote": 159575.2516 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.731, "high": 0.733, "low": 0.716, "close": 0.716, "volume": 663832.4, "close_time": 1763308799999, "quote_volume": 481869.6143, "trades": 1305, "taker_buy_base": 341692.8, "taker_buy_quote": 248021.3513 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.717, "high": 0.724, "low": 0.704, "close": 0.71, "volume": 960720.2, "close_time": 1763323199999, "quote_volume": 684245.479, "trades": 2174, "taker_buy_base": 478444.7, "taker_buy_quote": 340583.0174 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.709, "high": 0.722, "low": 0.702, "close": 0.718, "volume": 858428.6, "close_time": 1763337599999, "quote_volume": 611303.2856, "trades": 1991, "taker_buy_base": 374074.8, "taker_buy_quote": 266644.6391 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.718, "high": 0.74, "low": 0.713, "close": 0.74, "volume": 853483.7, "close_time": 1763351999999, "quote_volume": 621170.1389, "trades": 2162, "taker_buy_base": 369068.0, "taker_buy_quote": 268287.732 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.74, "high": 0.753, "low": 0.737, "close": 0.749, "volume": 977457.6, "close_time": 1763366399999, "quote_volume": 727666.4855, "trades": 2793, "taker_buy_base": 499158.9, "taker_buy_quote": 372023.1983 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.748, "high": 0.754, "low": 0.746, "close": 0.749, "volume": 406755.1, "close_time": 1763380799999, "quote_volume": 304915.9381, "trades": 880, "taker_buy_base": 190903.1, "taker_buy_quote": 143234.9046 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.749, "high": 0.756, "low": 0.726, "close": 0.731, "volume": 1090782.5, "close_time": 1763395199999, "quote_volume": 805208.0333, "trades": 2925, "taker_buy_base": 559711.5, "taker_buy_quote": 413040.5386 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.732, "high": 0.732, "low": 0.708, "close": 0.708, "volume": 1460192.3, "close_time": 1763409599999, "quote_volume": 1048344.9777, "trades": 2958, "taker_buy_base": 803965.2, "taker_buy_quote": 576985.2892 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.708, "high": 0.718, "low": 0.705, "close": 0.713, "volume": 1237022.3, "close_time": 1763423999999, "quote_volume": 880616.4492, "trades": 1960, "taker_buy_base": 690634.4, "taker_buy_quote": 491670.2935 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.712, "high": 0.719, "low": 0.7, "close": 0.715, "volume": 1732016.3, "close_time": 1763438399999, "quote_volume": 1231804.5763, "trades": 2877, "taker_buy_base": 724220.1, "taker_buy_quote": 514611.2504 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.715, "high": 0.718, "low": 0.69, "close": 0.691, "volume": 1213830.4, "close_time": 1763452799999, "quote_volume": 857185.0952, "trades": 1871, "taker_buy_base": 601291.0, "taker_buy_quote": 425089.8565 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.691, "high": 0.717, "low": 0.69, "close": 0.714, "volume": 735852.6, "close_time": 1763467199999, "quote_volume": 522353.7649, "trades": 1497, "taker_buy_base": 471244.8, "taker_buy_quote": 334550.667 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.714, "high": 0.733, "low": 0.708, "close": 0.73, "volume": 1111252.9, "close_time": 1763481599999, "quote_volume": 800683.3158, "trades": 2086, "taker_buy_base": 426686.2, "taker_buy_quote": 307473.0837 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.73, "high": 0.744, "low": 0.728, "close": 0.739, "volume": 462195.0, "close_time": 1763495999999, "quote_volume": 340984.4745, "trades": 1225, "taker_buy_base": 247826.3, "taker_buy_quote": 182801.8028 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.74, "high": 0.741, "low": 0.728, "close": 0.732, "volume": 306175.0, "close_time": 1763510399999, "quote_volume": 224400.6889, "trades": 714, "taker_buy_base": 193765.5, "taker_buy_quote": 141979.8676 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.733, "high": 0.734, "low": 0.722, "close": 0.723, "volume": 368435.8, "close_time": 1763524799999, "quote_volume": 268581.8827, "trades": 753, "taker_buy_base": 185259.7, "taker_buy_quote": 134982.8222 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.723, "high": 0.723, "low": 0.702, "close": 0.718, "volume": 829752.7, "close_time": 1763539199999, "quote_volume": 590862.2832, "trades": 1858, "taker_buy_base": 423794.0, "taker_buy_quote": 301892.795 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.719, "high": 0.72, "low": 0.71, "close": 0.715, "volume": 459703.1, "close_time": 1763553599999, "quote_volume": 328936.1354, "trades": 1303, "taker_buy_base": 173469.3, "taker_buy_quote": 123994.4215 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.716, "high": 0.723, "low": 0.699, "close": 0.7, "volume": 709315.6, "close_time": 1763567999999, "quote_volume": 506668.902, "trades": 1434, "taker_buy_base": 396093.1, "taker_buy_quote": 282508.7443 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.7, "high": 0.704, "low": 0.678, "close": 0.682, "volume": 1214174.3, "close_time": 1763582399999, "quote_volume": 835300.0387, "trades": 2442, "taker_buy_base": 602407.4, "taker_buy_quote": 415450.9798 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.682, "high": 0.703, "low": 0.678, "close": 0.701, "volume": 1149584.2, "close_time": 1763596799999, "quote_volume": 797827.1072, "trades": 2099, "taker_buy_base": 521043.9, "taker_buy_quote": 362281.6532 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.702, "high": 0.721, "low": 0.7, "close": 0.721, "volume": 1156376.1, "close_time": 1763611199999, "quote_volume": 823090.7428, "trades": 2173, "taker_buy_base": 711094.9, "taker_buy_quote": 506519.8044 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.72, "high": 0.727, "low": 0.706, "close": 0.713, "volume": 920612.3, "close_time": 1763625599999, "quote_volume": 656631.1626, "trades": 1550, "taker_buy_base": 355067.7, "taker_buy_quote": 253286.4578 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.714, "high": 0.715, "low": 0.705, "close": 0.709, "volume": 533116.5, "close_time": 1763639999999, "quote_volume": 378325.0683, "trades": 921, "taker_buy_base": 306192.8, "taker_buy_quote": 217203.5311 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.71, "high": 0.718, "low": 0.697, "close": 0.697, "volume": 1490730.9, "close_time": 1763654399999, "quote_volume": 1055891.15, "trades": 2578, "taker_buy_base": 744554.9, "taker_buy_quote": 527120.5548 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.696, "high": 0.698, "low": 0.651, "close": 0.668, "volume": 1877819.2, "close_time": 1763668799999, "quote_volume": 1265168.917, "trades": 4267, "taker_buy_base": 1018718.0, "taker_buy_quote": 687964.4099 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.668, "high": 0.685, "low": 0.662, "close": 0.664, "volume": 433450.1, "close_time": 1763683199999, "quote_volume": 292235.0121, "trades": 1180, "taker_buy_base": 232751.2, "taker_buy_quote": 156909.5821 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.666, "high": 0.672, "low": 0.654, "close": 0.66, "volume": 598754.2, "close_time": 1763697599999, "quote_volume": 397355.1241, "trades": 1824, "taker_buy_base": 270092.6, "taker_buy_quote": 179121.0079 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.661, "high": 0.663, "low": 0.604, "close": 0.623, "volume": 1390171.6, "close_time": 1763711999999, "quote_volume": 891873.8022, "trades": 3499, "taker_buy_base": 737852.6, "taker_buy_quote": 474522.3195 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.623, "high": 0.633, "low": 0.612, "close": 0.614, "volume": 1879394.6, "close_time": 1763726399999, "quote_volume": 1169148.0476, "trades": 4698, "taker_buy_base": 968118.3, "taker_buy_quote": 603827.1529 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.615, "high": 0.631, "low": 0.601, "close": 0.61, "volume": 2377533.8, "close_time": 1763740799999, "quote_volume": 1473833.072, "trades": 4288, "taker_buy_base": 1202046.9, "taker_buy_quote": 745024.4361 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.611, "high": 0.639, "low": 0.602, "close": 0.631, "volume": 1943633.2, "close_time": 1763755199999, "quote_volume": 1209282.9629, "trades": 3889, "taker_buy_base": 1098320.3, "taker_buy_quote": 684083.2575 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.632, "high": 0.636, "low": 0.617, "close": 0.626, "volume": 1395295.4, "close_time": 1763769599999, "quote_volume": 873447.1424, "trades": 2945, "taker_buy_base": 629906.2, "taker_buy_quote": 394523.727 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.627, "high": 0.629, "low": 0.62, "close": 0.622, "volume": 659791.6, "close_time": 1763783999999, "quote_volume": 411497.9258, "trades": 1642, "taker_buy_base": 313271.7, "taker_buy_quote": 195307.5867 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.622, "high": 0.622, "low": 0.604, "close": 0.612, "volume": 1476173.5, "close_time": 1763798399999, "quote_volume": 903125.6455, "trades": 3098, "taker_buy_base": 801177.6, "taker_buy_quote": 490212.8667 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.612, "high": 0.613, "low": 0.602, "close": 0.61, "volume": 1135934.8, "close_time": 1763812799999, "quote_volume": 690214.2248, "trades": 2255, "taker_buy_base": 517899.5, "taker_buy_quote": 314611.0839 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.61, "high": 0.611, "low": 0.599, "close": 0.606, "volume": 1166271.2, "close_time": 1763827199999, "quote_volume": 705882.2005, "trades": 2117, "taker_buy_base": 606902.9, "taker_buy_quote": 367202.0752 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.606, "high": 0.614, "low": 0.601, "close": 0.604, "volume": 778270.2, "close_time": 1763841599999, "quote_volume": 472779.4877, "trades": 1430, "taker_buy_base": 403508.3, "taker_buy_quote": 244974.3643 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.603, "high": 0.613, "low": 0.599, "close": 0.607, "volume": 701660.8, "close_time": 1763855999999, "quote_volume": 424593.7492, "trades": 1275, "taker_buy_base": 298236.2, "taker_buy_quote": 180328.4922 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.607, "high": 0.618, "low": 0.606, "close": 0.616, "volume": 745688.6, "close_time": 1763870399999, "quote_volume": 456494.4111, "trades": 1301, "taker_buy_base": 357542.1, "taker_buy_quote": 218865.9917 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.617, "high": 0.622, "low": 0.61, "close": 0.614, "volume": 342687.4, "close_time": 1763884799999, "quote_volume": 211258.3464, "trades": 637, "taker_buy_base": 173225.5, "taker_buy_quote": 106752.1636 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.614, "high": 0.62, "low": 0.614, "close": 0.618, "volume": 255094.6, "close_time": 1763899199999, "quote_volume": 157236.3485, "trades": 410, "taker_buy_base": 109916.5, "taker_buy_quote": 67696.7572 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.618, "high": 0.63, "low": 0.618, "close": 0.628, "volume": 603835.1, "close_time": 1763913599999, "quote_volume": 376796.4172, "trades": 1191, "taker_buy_base": 242661.1, "taker_buy_quote": 151372.316 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.629, "high": 0.634, "low": 0.623, "close": 0.632, "volume": 598618.7, "close_time": 1763927999999, "quote_volume": 376146.5472, "trades": 1244, "taker_buy_base": 287987.1, "taker_buy_quote": 180896.0956 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.633, "high": 0.638, "low": 0.627, "close": 0.627, "volume": 611962.7, "close_time": 1763942399999, "quote_volume": 387148.6621, "trades": 1045, "taker_buy_base": 311182.7, "taker_buy_quote": 196777.6423 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.628, "high": 0.64, "low": 0.62, "close": 0.634, "volume": 1003615.4, "close_time": 1763956799999, "quote_volume": 632803.1091, "trades": 1953, "taker_buy_base": 483383.1, "taker_buy_quote": 304292.1033 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.635, "high": 0.641, "low": 0.625, "close": 0.633, "volume": 1414201.7, "close_time": 1763971199999, "quote_volume": 896847.5446, "trades": 2334, "taker_buy_base": 712334.1, "taker_buy_quote": 451514.6711 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.632, "high": 0.633, "low": 0.621, "close": 0.625, "volume": 525165.2, "close_time": 1763985599999, "quote_volume": 328688.6574, "trades": 854, "taker_buy_base": 264767.7, "taker_buy_quote": 165704.2178 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.625, "high": 0.637, "low": 0.619, "close": 0.635, "volume": 1739676.8, "close_time": 1763999999999, "quote_volume": 1091872.2769, "trades": 3350, "taker_buy_base": 806845.6, "taker_buy_quote": 505940.1992 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.635, "high": 0.655, "low": 0.635, "close": 0.648, "volume": 2224266.2, "close_time": 1764014399999, "quote_volume": 1439911.8799, "trades": 3130, "taker_buy_base": 1278506.1, "taker_buy_quote": 828363.3416 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.649, "high": 0.652, "low": 0.643, "close": 0.643, "volume": 462145.3, "close_time": 1764028799999, "quote_volume": 299527.1146, "trades": 900, "taker_buy_base": 283207.7, "taker_buy_quote": 183621.7579 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.644, "high": 0.645, "low": 0.633, "close": 0.634, "volume": 1297093.1, "close_time": 1764043199999, "quote_volume": 828343.3823, "trades": 2491, "taker_buy_base": 712102.0, "taker_buy_quote": 454942.4161 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.635, "high": 0.638, "low": 0.628, "close": 0.628, "volume": 914641.9, "close_time": 1764057599999, "quote_volume": 579235.9053, "trades": 1742, "taker_buy_base": 487134.2, "taker_buy_quote": 308616.7194 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.628, "high": 0.631, "low": 0.623, "close": 0.629, "volume": 537562.1, "close_time": 1764071999999, "quote_volume": 337305.6658, "trades": 841, "taker_buy_base": 250967.5, "taker_buy_quote": 157398.6283 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.628, "high": 0.634, "low": 0.618, "close": 0.628, "volume": 1098104.5, "close_time": 1764086399999, "quote_volume": 687736.3061, "trades": 1861, "taker_buy_base": 520215.2, "taker_buy_quote": 325555.7391 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.628, "high": 0.639, "low": 0.624, "close": 0.632, "volume": 1063199.7, "close_time": 1764100799999, "quote_volume": 672538.7044, "trades": 1729, "taker_buy_base": 490919.3, "taker_buy_quote": 310601.7891 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.633, "high": 0.647, "low": 0.631, "close": 0.643, "volume": 922258.3, "close_time": 1764115199999, "quote_volume": 588192.2735, "trades": 2036, "taker_buy_base": 372286.5, "taker_buy_quote": 237395.7803 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.642, "high": 0.644, "low": 0.634, "close": 0.635, "volume": 641664.3, "close_time": 1764129599999, "quote_volume": 410688.2859, "trades": 912, "taker_buy_base": 389259.8, "taker_buy_quote": 249195.0901 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.636, "high": 0.64, "low": 0.63, "close": 0.639, "volume": 639468.4, "close_time": 1764143999999, "quote_volume": 406364.3961, "trades": 1105, "taker_buy_base": 321673.8, "taker_buy_quote": 204343.7364 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.638, "high": 0.639, "low": 0.625, "close": 0.626, "volume": 609338.6, "close_time": 1764158399999, "quote_volume": 384451.099, "trades": 1044, "taker_buy_base": 344242.6, "taker_buy_quote": 217185.2913 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.626, "high": 0.632, "low": 0.621, "close": 0.624, "volume": 1092326.0, "close_time": 1764172799999, "quote_volume": 684036.0014, "trades": 1578, "taker_buy_base": 562252.6, "taker_buy_quote": 352096.8562 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.625, "high": 0.659, "low": 0.625, "close": 0.654, "volume": 1897038.3, "close_time": 1764187199999, "quote_volume": 1225566.3094, "trades": 3355, "taker_buy_base": 866893.4, "taker_buy_quote": 561169.4686 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.655, "high": 0.657, "low": 0.651, "close": 0.655, "volume": 830782.7, "close_time": 1764201599999, "quote_volume": 543733.292, "trades": 1310, "taker_buy_base": 455937.2, "taker_buy_quote": 298475.1478 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.655, "high": 0.659, "low": 0.652, "close": 0.654, "volume": 805619.8, "close_time": 1764215999999, "quote_volume": 528574.4823, "trades": 1269, "taker_buy_base": 441372.1, "taker_buy_quote": 289604.3818 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.654, "high": 0.657, "low": 0.649, "close": 0.653, "volume": 537996.8, "close_time": 1764230399999, "quote_volume": 351255.9733, "trades": 974, "taker_buy_base": 258772.9, "taker_buy_quote": 169022.0008 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.653, "high": 0.655, "low": 0.648, "close": 0.649, "volume": 382798.3, "close_time": 1764244799999, "quote_volume": 249275.5592, "trades": 646, "taker_buy_base": 238830.7, "taker_buy_quote": 155522.3465 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.65, "high": 0.651, "low": 0.644, "close": 0.65, "volume": 541564.4, "close_time": 1764259199999, "quote_volume": 350372.3431, "trades": 866, "taker_buy_base": 262968.6, "taker_buy_quote": 170148.7291 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.65, "high": 0.658, "low": 0.65, "close": 0.656, "volume": 527131.6, "close_time": 1764273599999, "quote_volume": 344713.2048, "trades": 638, "taker_buy_base": 217590.0, "taker_buy_quote": 142350.217 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.656, "high": 0.658, "low": 0.643, "close": 0.646, "volume": 755775.0, "close_time": 1764287999999, "quote_volume": 492290.5029, "trades": 1381, "taker_buy_base": 457916.3, "taker_buy_quote": 298343.6848 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.645, "high": 0.646, "low": 0.637, "close": 0.642, "volume": 623960.0, "close_time": 1764302399999, "quote_volume": 400304.62, "trades": 906, "taker_buy_base": 292789.2, "taker_buy_quote": 187947.4092 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.643, "high": 0.645, "low": 0.64, "close": 0.641, "volume": 314268.1, "close_time": 1764316799999, "quote_volume": 202117.1516, "trades": 455, "taker_buy_base": 132610.7, "taker_buy_quote": 85300.3505 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.641, "high": 0.653, "low": 0.641, "close": 0.646, "volume": 1149267.1, "close_time": 1764331199999, "quote_volume": 744807.4635, "trades": 1345, "taker_buy_base": 588817.7, "taker_buy_quote": 381530.2069 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.646, "high": 0.663, "low": 0.644, "close": 0.661, "volume": 1627419.2, "close_time": 1764345599999, "quote_volume": 1067034.1881, "trades": 1865, "taker_buy_base": 737250.0, "taker_buy_quote": 483396.266 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.662, "high": 0.663, "low": 0.641, "close": 0.65, "volume": 1654736.4, "close_time": 1764359999999, "quote_volume": 1073555.3557, "trades": 2022, "taker_buy_base": 885902.2, "taker_buy_quote": 574818.5397 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.65, "high": 0.652, "low": 0.646, "close": 0.649, "volume": 316277.6, "close_time": 1764374399999, "quote_volume": 205197.4223, "trades": 443, "taker_buy_base": 135286.6, "taker_buy_quote": 87760.2908 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.648, "high": 0.649, "low": 0.643, "close": 0.643, "volume": 332603.8, "close_time": 1764388799999, "quote_volume": 215084.986, "trades": 558, "taker_buy_base": 214314.2, "taker_buy_quote": 138584.9782 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.644, "high": 0.646, "low": 0.637, "close": 0.639, "volume": 356311.1, "close_time": 1764403199999, "quote_volume": 228853.3561, "trades": 799, "taker_buy_base": 230988.4, "taker_buy_quote": 148371.8944 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.639, "high": 0.642, "low": 0.635, "close": 0.642, "volume": 404567.0, "close_time": 1764417599999, "quote_volume": 258370.4865, "trades": 591, "taker_buy_base": 195832.9, "taker_buy_quote": 125083.6248 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.641, "high": 0.645, "low": 0.638, "close": 0.643, "volume": 415666.7, "close_time": 1764431999999, "quote_volume": 266467.0054, "trades": 734, "taker_buy_base": 189024.0, "taker_buy_quote": 121080.7679 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.643, "high": 0.643, "low": 0.633, "close": 0.637, "volume": 304592.5, "close_time": 1764446399999, "quote_volume": 194414.6663, "trades": 538, "taker_buy_base": 123392.0, "taker_buy_quote": 78750.2573 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.638, "high": 0.641, "low": 0.635, "close": 0.637, "volume": 622353.3, "close_time": 1764460799999, "quote_volume": 397644.6098, "trades": 1353, "taker_buy_base": 329001.1, "taker_buy_quote": 210178.2399 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.637, "high": 0.64, "low": 0.633, "close": 0.638, "volume": 357050.7, "close_time": 1764475199999, "quote_volume": 227486.0302, "trades": 859, "taker_buy_base": 164422.7, "taker_buy_quote": 104817.2278 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.638, "high": 0.638, "low": 0.633, "close": 0.638, "volume": 313474.9, "close_time": 1764489599999, "quote_volume": 199289.4427, "trades": 582, "taker_buy_base": 147270.4, "taker_buy_quote": 93656.94 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.638, "high": 0.646, "low": 0.636, "close": 0.641, "volume": 524729.2, "close_time": 1764503999999, "quote_volume": 335972.4422, "trades": 1199, "taker_buy_base": 216797.5, "taker_buy_quote": 138825.145 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.642, "high": 0.649, "low": 0.638, "close": 0.641, "volume": 874319.5, "close_time": 1764518399999, "quote_volume": 562606.4827, "trades": 2218, "taker_buy_base": 538805.7, "taker_buy_quote": 346945.0168 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.641, "high": 0.645, "low": 0.64, "close": 0.642, "volume": 366010.2, "close_time": 1764532799999, "quote_volume": 235162.3147, "trades": 694, "taker_buy_base": 166420.6, "taker_buy_quote": 107017.5018 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.641, "high": 0.645, "low": 0.634, "close": 0.634, "volume": 1000386.0, "close_time": 1764547199999, "quote_volume": 640760.5067, "trades": 1810, "taker_buy_base": 540191.5, "taker_buy_quote": 346092.9221 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.634, "high": 0.635, "low": 0.593, "close": 0.594, "volume": 1718523.7, "close_time": 1764561599999, "quote_volume": 1050358.0403, "trades": 4018, "taker_buy_base": 894131.4, "taker_buy_quote": 546551.8118 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.594, "high": 0.595, "low": 0.587, "close": 0.592, "volume": 411330.2, "close_time": 1764575999999, "quote_volume": 242908.4304, "trades": 1065, "taker_buy_base": 216710.5, "taker_buy_quote": 128024.5407 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.592, "high": 0.598, "low": 0.591, "close": 0.596, "volume": 380393.8, "close_time": 1764590399999, "quote_volume": 226409.0151, "trades": 929, "taker_buy_base": 131911.1, "taker_buy_quote": 78629.732 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.597, "high": 0.609, "low": 0.574, "close": 0.587, "volume": 1750507.9, "close_time": 1764604799999, "quote_volume": 1042705.6524, "trades": 3961, "taker_buy_base": 905116.0, "taker_buy_quote": 539112.6592 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.588, "high": 0.591, "low": 0.581, "close": 0.59, "volume": 1293790.4, "close_time": 1764619199999, "quote_volume": 757694.2469, "trades": 2338, "taker_buy_base": 564701.8, "taker_buy_quote": 330661.4761 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.59, "high": 0.614, "low": 0.59, "close": 0.612, "volume": 1289231.7, "close_time": 1764633599999, "quote_volume": 780458.3168, "trades": 3257, "taker_buy_base": 579162.9, "taker_buy_quote": 351372.0598 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.611, "high": 0.614, "low": 0.602, "close": 0.607, "volume": 957502.5, "close_time": 1764647999999, "quote_volume": 582695.2893, "trades": 2315, "taker_buy_base": 591634.0, "taker_buy_quote": 360090.5484 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.607, "high": 0.612, "low": 0.604, "close": 0.612, "volume": 389873.6, "close_time": 1764662399999, "quote_volume": 237128.0003, "trades": 901, "taker_buy_base": 191964.0, "taker_buy_quote": 116748.0913 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.612, "high": 0.617, "low": 0.605, "close": 0.616, "volume": 354443.7, "close_time": 1764676799999, "quote_volume": 216594.4629, "trades": 750, "taker_buy_base": 146844.5, "taker_buy_quote": 89726.3103 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.617, "high": 0.655, "low": 0.615, "close": 0.655, "volume": 1111385.6, "close_time": 1764691199999, "quote_volume": 705686.233, "trades": 2345, "taker_buy_base": 554767.5, "taker_buy_quote": 352162.4908 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.655, "high": 0.665, "low": 0.651, "close": 0.662, "volume": 603371.9, "close_time": 1764705599999, "quote_volume": 396805.7305, "trades": 1470, "taker_buy_base": 328060.7, "taker_buy_quote": 215932.7115 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.662, "high": 0.663, "low": 0.653, "close": 0.659, "volume": 426079.1, "close_time": 1764719999999, "quote_volume": 280957.0417, "trades": 970, "taker_buy_base": 211744.1, "taker_buy_quote": 139693.9242 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.659, "high": 0.669, "low": 0.657, "close": 0.667, "volume": 362767.6, "close_time": 1764734399999, "quote_volume": 240772.523, "trades": 691, "taker_buy_base": 182408.1, "taker_buy_quote": 121096.2037 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.667, "high": 0.677, "low": 0.667, "close": 0.672, "volume": 221184.7, "close_time": 1764748799999, "quote_volume": 148641.703, "trades": 503, "taker_buy_base": 134685.4, "taker_buy_quote": 90500.7209 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.672, "high": 0.673, "low": 0.665, "close": 0.669, "volume": 548487.1, "close_time": 1764763199999, "quote_volume": 366713.8514, "trades": 1227, "taker_buy_base": 296969.3, "taker_buy_quote": 198659.318 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.669, "high": 0.685, "low": 0.663, "close": 0.677, "volume": 1349020.1, "close_time": 1764777599999, "quote_volume": 906829.7576, "trades": 2663, "taker_buy_base": 670280.3, "taker_buy_quote": 450368.8437 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.677, "high": 0.686, "low": 0.673, "close": 0.682, "volume": 439017.5, "close_time": 1764791999999, "quote_volume": 298555.0621, "trades": 800, "taker_buy_base": 250921.7, "taker_buy_quote": 170684.9057 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.682, "high": 0.692, "low": 0.681, "close": 0.687, "volume": 276699.8, "close_time": 1764806399999, "quote_volume": 189643.4078, "trades": 521, "taker_buy_base": 130268.2, "taker_buy_quote": 89236.1526 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.687, "high": 0.692, "low": 0.683, "close": 0.686, "volume": 398326.5, "close_time": 1764820799999, "quote_volume": 274153.5614, "trades": 712, "taker_buy_base": 199132.7, "taker_buy_quote": 137080.1991 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.686, "high": 0.689, "low": 0.682, "close": 0.684, "volume": 196923.6, "close_time": 1764835199999, "quote_volume": 134872.8879, "trades": 394, "taker_buy_base": 101869.9, "taker_buy_quote": 69825.1095 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.683, "high": 0.687, "low": 0.681, "close": 0.683, "volume": 200167.2, "close_time": 1764849599999, "quote_volume": 136866.105, "trades": 421, "taker_buy_base": 83365.8, "taker_buy_quote": 56999.304 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.683, "high": 0.688, "low": 0.672, "close": 0.684, "volume": 399544.5, "close_time": 1764863999999, "quote_volume": 271713.6026, "trades": 931, "taker_buy_base": 190024.3, "taker_buy_quote": 129132.914 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.684, "high": 0.687, "low": 0.662, "close": 0.673, "volume": 655040.5, "close_time": 1764878399999, "quote_volume": 441396.4736, "trades": 1437, "taker_buy_base": 348842.7, "taker_buy_quote": 235032.4097 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.673, "high": 0.677, "low": 0.671, "close": 0.672, "volume": 235975.0, "close_time": 1764892799999, "quote_volume": 158687.5886, "trades": 612, "taker_buy_base": 129838.4, "taker_buy_quote": 87334.003 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.671, "high": 0.676, "low": 0.671, "close": 0.671, "volume": 217178.0, "close_time": 1764907199999, "quote_volume": 146390.8727, "trades": 368, "taker_buy_base": 117764.5, "taker_buy_quote": 79442.3046 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.672, "high": 0.673, "low": 0.665, "close": 0.671, "volume": 399443.6, "close_time": 1764921599999, "quote_volume": 267583.8034, "trades": 743, "taker_buy_base": 169071.5, "taker_buy_quote": 113319.9306 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.671, "high": 0.671, "low": 0.657, "close": 0.66, "volume": 520707.4, "close_time": 1764935999999, "quote_volume": 344432.2724, "trades": 1032, "taker_buy_base": 302044.2, "taker_buy_quote": 199888.6541 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.661, "high": 0.668, "low": 0.654, "close": 0.658, "volume": 622270.6, "close_time": 1764950399999, "quote_volume": 410964.7421, "trades": 1082, "taker_buy_base": 254191.8, "taker_buy_quote": 167595.9353 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.658, "high": 0.659, "low": 0.641, "close": 0.653, "volume": 684198.4, "close_time": 1764964799999, "quote_volume": 443512.8968, "trades": 1242, "taker_buy_base": 376984.1, "taker_buy_quote": 244604.7972 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.652, "high": 0.653, "low": 0.647, "close": 0.65, "volume": 204757.3, "close_time": 1764979199999, "quote_volume": 132893.1621, "trades": 400, "taker_buy_base": 103971.2, "taker_buy_quote": 67525.8605 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.651, "high": 0.655, "low": 0.648, "close": 0.654, "volume": 227125.6, "close_time": 1764993599999, "quote_volume": 147991.8849, "trades": 337, "taker_buy_base": 109130.8, "taker_buy_quote": 71092.8414 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.655, "high": 0.655, "low": 0.651, "close": 0.652, "volume": 172658.3, "close_time": 1765007999999, "quote_volume": 112712.4722, "trades": 330, "taker_buy_base": 105844.1, "taker_buy_quote": 69080.3034 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.653, "high": 0.657, "low": 0.65, "close": 0.653, "volume": 648502.4, "close_time": 1765022399999, "quote_volume": 423864.5578, "trades": 1199, "taker_buy_base": 318221.2, "taker_buy_quote": 208154.3076 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.654, "high": 0.665, "low": 0.653, "close": 0.659, "volume": 344702.0, "close_time": 1765036799999, "quote_volume": 227399.1001, "trades": 562, "taker_buy_base": 147695.8, "taker_buy_quote": 97471.9499 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.659, "high": 0.664, "low": 0.655, "close": 0.657, "volume": 243261.9, "close_time": 1765051199999, "quote_volume": 160201.7388, "trades": 503, "taker_buy_base": 127277.9, "taker_buy_quote": 83753.2602 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.657, "high": 0.662, "low": 0.655, "close": 0.657, "volume": 215268.4, "close_time": 1765065599999, "quote_volume": 141865.996, "trades": 403, "taker_buy_base": 100092.8, "taker_buy_quote": 65950.6413 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.658, "high": 0.679, "low": 0.658, "close": 0.667, "volume": 288386.3, "close_time": 1765079999999, "quote_volume": 192846.6556, "trades": 549, "taker_buy_base": 152076.7, "taker_buy_quote": 101609.9259 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.668, "high": 0.669, "low": 0.66, "close": 0.66, "volume": 59788.4, "close_time": 1765094399999, "quote_volume": 39706.7287, "trades": 151, "taker_buy_base": 30880.9, "taker_buy_quote": 20517.9255 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.661, "high": 0.662, "low": 0.653, "close": 0.654, "volume": 231737.6, "close_time": 1765108799999, "quote_volume": 151879.5163, "trades": 479, "taker_buy_base": 121633.8, "taker_buy_quote": 79713.7402 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.654, "high": 0.658, "low": 0.637, "close": 0.654, "volume": 735441.5, "close_time": 1765123199999, "quote_volume": 476046.9741, "trades": 1391, "taker_buy_base": 318971.3, "taker_buy_quote": 206174.4935 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.654, "high": 0.687, "low": 0.651, "close": 0.686, "volume": 745085.2, "close_time": 1765137599999, "quote_volume": 497974.1741, "trades": 1513, "taker_buy_base": 338003.4, "taker_buy_quote": 226012.1243 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.686, "high": 0.691, "low": 0.655, "close": 0.664, "volume": 833495.9, "close_time": 1765151999999, "quote_volume": 556333.0813, "trades": 1780, "taker_buy_base": 443691.0, "taker_buy_quote": 295749.0892 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.665, "high": 0.675, "low": 0.662, "close": 0.67, "volume": 409667.5, "close_time": 1765166399999, "quote_volume": 274320.8341, "trades": 657, "taker_buy_base": 154029.5, "taker_buy_quote": 103141.8589 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.671, "high": 0.678, "low": 0.67, "close": 0.675, "volume": 531293.2, "close_time": 1765180799999, "quote_volume": 358009.6431, "trades": 1002, "taker_buy_base": 259835.6, "taker_buy_quote": 175052.877 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.675, "high": 0.685, "low": 0.675, "close": 0.681, "volume": 374338.7, "close_time": 1765195199999, "quote_volume": 254983.4751, "trades": 693, "taker_buy_base": 188766.1, "taker_buy_quote": 128629.0328 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.682, "high": 0.691, "low": 0.669, "close": 0.673, "volume": 656905.2, "close_time": 1765209599999, "quote_volume": 445406.7055, "trades": 1181, "taker_buy_base": 339456.5, "taker_buy_quote": 229918.1872 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.674, "high": 0.678, "low": 0.666, "close": 0.671, "volume": 716757.8, "close_time": 1765223999999, "quote_volume": 481611.7105, "trades": 1205, "taker_buy_base": 352233.7, "taker_buy_quote": 236706.8293 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.671, "high": 0.681, "low": 0.671, "close": 0.677, "volume": 335651.8, "close_time": 1765238399999, "quote_volume": 227503.1974, "trades": 708, "taker_buy_base": 141914.9, "taker_buy_quote": 96142.171 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.678, "high": 0.679, "low": 0.669, "close": 0.675, "volume": 282627.0, "close_time": 1765252799999, "quote_volume": 190276.4627, "trades": 627, "taker_buy_base": 179967.6, "taker_buy_quote": 121111.9711 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.676, "high": 0.676, "low": 0.667, "close": 0.675, "volume": 301314.3, "close_time": 1765267199999, "quote_volume": 202159.581, "trades": 613, "taker_buy_base": 163697.3, "taker_buy_quote": 109747.9835 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.674, "high": 0.675, "low": 0.666, "close": 0.669, "volume": 442927.4, "close_time": 1765281599999, "quote_volume": 296760.8961, "trades": 989, "taker_buy_base": 237213.5, "taker_buy_quote": 158930.5826 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.67, "high": 0.704, "low": 0.67, "close": 0.702, "volume": 1486697.3, "close_time": 1765295999999, "quote_volume": 1013767.9177, "trades": 3493, "taker_buy_base": 643409.6, "taker_buy_quote": 438575.3323 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.703, "high": 0.72, "low": 0.703, "close": 0.71, "volume": 1272795.2, "close_time": 1765310399999, "quote_volume": 907468.3293, "trades": 3099, "taker_buy_base": 680437.5, "taker_buy_quote": 485440.6698 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.71, "high": 0.711, "low": 0.693, "close": 0.698, "volume": 963137.3, "close_time": 1765324799999, "quote_volume": 675053.112, "trades": 2657, "taker_buy_base": 516855.1, "taker_buy_quote": 362509.2144 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.699, "high": 0.7, "low": 0.693, "close": 0.695, "volume": 441598.2, "close_time": 1765339199999, "quote_volume": 307116.3256, "trades": 1145, "taker_buy_base": 257013.9, "taker_buy_quote": 178732.0318 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.695, "high": 0.698, "low": 0.694, "close": 0.697, "volume": 237272.8, "close_time": 1765353599999, "quote_volume": 165120.9501, "trades": 505, "taker_buy_base": 131212.1, "taker_buy_quote": 91343.1512 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.697, "high": 0.702, "low": 0.692, "close": 0.695, "volume": 704900.1, "close_time": 1765367999999, "quote_volume": 490733.5627, "trades": 1448, "taker_buy_base": 350111.2, "taker_buy_quote": 243691.1276 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.694, "high": 0.696, "low": 0.688, "close": 0.69, "volume": 493197.0, "close_time": 1765382399999, "quote_volume": 341500.6839, "trades": 790, "taker_buy_base": 272875.7, "taker_buy_quote": 188857.1526 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.691, "high": 0.707, "low": 0.689, "close": 0.704, "volume": 1417323.1, "close_time": 1765396799999, "quote_volume": 991750.6922, "trades": 2400, "taker_buy_base": 622271.3, "taker_buy_quote": 435422.6837 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.705, "high": 0.724, "low": 0.691, "close": 0.691, "volume": 1816543.8, "close_time": 1765411199999, "quote_volume": 1280950.6328, "trades": 4420, "taker_buy_base": 923272.7, "taker_buy_quote": 649642.8844 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.692, "high": 0.693, "low": 0.658, "close": 0.661, "volume": 1122127.4, "close_time": 1765425599999, "quote_volume": 755765.0051, "trades": 2398, "taker_buy_base": 561930.3, "taker_buy_quote": 379062.2981 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.66, "high": 0.666, "low": 0.659, "close": 0.662, "volume": 608429.3, "close_time": 1765439999999, "quote_volume": 403238.9604, "trades": 1291, "taker_buy_base": 286219.8, "taker_buy_quote": 189828.9752 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.662, "high": 0.664, "low": 0.659, "close": 0.661, "volume": 754355.4, "close_time": 1765454399999, "quote_volume": 499089.5431, "trades": 1322, "taker_buy_base": 387066.8, "taker_buy_quote": 256242.2538 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.661, "high": 0.664, "low": 0.654, "close": 0.658, "volume": 826310.7, "close_time": 1765468799999, "quote_volume": 544983.2991, "trades": 1298, "taker_buy_base": 439864.4, "taker_buy_quote": 290190.0713 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.658, "high": 0.672, "low": 0.653, "close": 0.667, "volume": 1213863.5, "close_time": 1765483199999, "quote_volume": 803992.1967, "trades": 2137, "taker_buy_base": 522674.8, "taker_buy_quote": 346342.6381 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.667, "high": 0.683, "low": 0.667, "close": 0.673, "volume": 712550.7, "close_time": 1765497599999, "quote_volume": 481265.9129, "trades": 1400, "taker_buy_base": 394327.6, "taker_buy_quote": 266435.3865 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.674, "high": 0.676, "low": 0.665, "close": 0.674, "volume": 950616.9, "close_time": 1765511999999, "quote_volume": 638701.9589, "trades": 1977, "taker_buy_base": 459702.7, "taker_buy_quote": 308925.0708 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.674, "high": 0.677, "low": 0.67, "close": 0.673, "volume": 234627.2, "close_time": 1765526399999, "quote_volume": 157990.7428, "trades": 550, "taker_buy_base": 127558.5, "taker_buy_quote": 85886.3995 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.672, "high": 0.675, "low": 0.669, "close": 0.673, "volume": 207002.2, "close_time": 1765540799999, "quote_volume": 139116.6614, "trades": 410, "taker_buy_base": 98902.5, "taker_buy_quote": 66437.6875 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.672, "high": 0.675, "low": 0.639, "close": 0.643, "volume": 1072331.0, "close_time": 1765555199999, "quote_volume": 708407.9297, "trades": 2012, "taker_buy_base": 547759.5, "taker_buy_quote": 361617.2215 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.642, "high": 0.647, "low": 0.636, "close": 0.641, "volume": 1006956.2, "close_time": 1765569599999, "quote_volume": 645489.3728, "trades": 2265, "taker_buy_base": 481465.5, "taker_buy_quote": 308619.651 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.641, "high": 0.646, "low": 0.641, "close": 0.644, "volume": 224147.1, "close_time": 1765583999999, "quote_volume": 144172.2241, "trades": 413, "taker_buy_base": 97008.9, "taker_buy_quote": 62388.8015 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.645, "high": 0.648, "low": 0.643, "close": 0.647, "volume": 124058.1, "close_time": 1765598399999, "quote_volume": 80138.3798, "trades": 267, "taker_buy_base": 33504.3, "taker_buy_quote": 21645.9263 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.648, "high": 0.65, "low": 0.646, "close": 0.646, "volume": 249131.2, "close_time": 1765612799999, "quote_volume": 161238.3905, "trades": 450, "taker_buy_base": 149884.2, "taker_buy_quote": 97000.7748 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.646, "high": 0.651, "low": 0.646, "close": 0.648, "volume": 692024.9, "close_time": 1765627199999, "quote_volume": 448749.0087, "trades": 1371, "taker_buy_base": 417415.2, "taker_buy_quote": 270820.9431 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.647, "high": 0.653, "low": 0.647, "close": 0.651, "volume": 310518.3, "close_time": 1765641599999, "quote_volume": 201807.5033, "trades": 558, "taker_buy_base": 71629.5, "taker_buy_quote": 46561.2114 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.651, "high": 0.653, "low": 0.646, "close": 0.648, "volume": 405739.9, "close_time": 1765655999999, "quote_volume": 262884.2894, "trades": 658, "taker_buy_base": 190461.2, "taker_buy_quote": 123479.0559 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.649, "high": 0.652, "low": 0.646, "close": 0.651, "volume": 810287.6, "close_time": 1765670399999, "quote_volume": 526152.4569, "trades": 1484, "taker_buy_base": 468119.0, "taker_buy_quote": 304115.4584 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.652, "high": 0.657, "low": 0.649, "close": 0.654, "volume": 250842.1, "close_time": 1765684799999, "quote_volume": 163875.9916, "trades": 534, "taker_buy_base": 64748.1, "taker_buy_quote": 42275.9308 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.654, "high": 0.654, "low": 0.645, "close": 0.649, "volume": 451490.4, "close_time": 1765699199999, "quote_volume": 293012.7543, "trades": 1123, "taker_buy_base": 294299.8, "taker_buy_quote": 191182.4926 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.649, "high": 0.649, "low": 0.638, "close": 0.643, "volume": 252882.9, "close_time": 1765713599999, "quote_volume": 163236.6185, "trades": 490, "taker_buy_base": 130446.5, "taker_buy_quote": 84242.4259 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.643, "high": 0.647, "low": 0.638, "close": 0.639, "volume": 198888.3, "close_time": 1765727999999, "quote_volume": 127841.8124, "trades": 312, "taker_buy_base": 119252.2, "taker_buy_quote": 76644.0409 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.64, "high": 0.645, "low": 0.633, "close": 0.635, "volume": 539551.2, "close_time": 1765742399999, "quote_volume": 343611.7432, "trades": 1227, "taker_buy_base": 285225.7, "taker_buy_quote": 181710.6983 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.636, "high": 0.638, "low": 0.626, "close": 0.633, "volume": 281952.2, "close_time": 1765756799999, "quote_volume": 178668.7034, "trades": 496, "taker_buy_base": 95287.2, "taker_buy_quote": 60324.5351 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.633, "high": 0.652, "low": 0.632, "close": 0.646, "volume": 542033.4, "close_time": 1765771199999, "quote_volume": 348603.5089, "trades": 1178, "taker_buy_base": 217807.5, "taker_buy_quote": 140353.2244 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.646, "high": 0.649, "low": 0.644, "close": 0.645, "volume": 490952.6, "close_time": 1765785599999, "quote_volume": 317318.5844, "trades": 1069, "taker_buy_base": 280967.6, "taker_buy_quote": 181541.331 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.645, "high": 0.649, "low": 0.643, "close": 0.644, "volume": 174859.4, "close_time": 1765799999999, "quote_volume": 112952.459, "trades": 409, "taker_buy_base": 110482.2, "taker_buy_quote": 71377.8484 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.645, "high": 0.646, "low": 0.616, "close": 0.621, "volume": 1051372.4, "close_time": 1765814399999, "quote_volume": 660755.3541, "trades": 2448, "taker_buy_base": 529073.0, "taker_buy_quote": 332666.9618 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.621, "high": 0.623, "low": 0.599, "close": 0.609, "volume": 1094072.3, "close_time": 1765828799999, "quote_volume": 668467.5541, "trades": 2424, "taker_buy_base": 563126.4, "taker_buy_quote": 344274.1224 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.609, "high": 0.609, "low": 0.595, "close": 0.599, "volume": 1165670.0, "close_time": 1765843199999, "quote_volume": 699968.7848, "trades": 2195, "taker_buy_base": 448061.9, "taker_buy_quote": 269147.8843 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.599, "high": 0.601, "low": 0.594, "close": 0.597, "volume": 720139.4, "close_time": 1765857599999, "quote_volume": 430038.6769, "trades": 1209, "taker_buy_base": 409503.3, "taker_buy_quote": 244635.2614 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.598, "high": 0.602, "low": 0.59, "close": 0.596, "volume": 510140.5, "close_time": 1765871999999, "quote_volume": 304530.3631, "trades": 856, "taker_buy_base": 262793.2, "taker_buy_quote": 156879.1688 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.596, "high": 0.613, "low": 0.596, "close": 0.612, "volume": 962457.3, "close_time": 1765886399999, "quote_volume": 581799.2471, "trades": 2127, "taker_buy_base": 357087.6, "taker_buy_quote": 216303.0784 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.613, "high": 0.622, "low": 0.603, "close": 0.62, "volume": 1087736.7, "close_time": 1765900799999, "quote_volume": 666139.7307, "trades": 2284, "taker_buy_base": 491419.3, "taker_buy_quote": 301009.1369 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.62, "high": 0.621, "low": 0.61, "close": 0.615, "volume": 695316.3, "close_time": 1765915199999, "quote_volume": 427174.0724, "trades": 1233, "taker_buy_base": 390091.7, "taker_buy_quote": 239634.7743 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.614, "high": 0.615, "low": 0.61, "close": 0.612, "volume": 232686.5, "close_time": 1765929599999, "quote_volume": 142501.7233, "trades": 404, "taker_buy_base": 150283.0, "taker_buy_quote": 92041.7002 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.611, "high": 0.614, "low": 0.607, "close": 0.607, "volume": 313885.3, "close_time": 1765943999999, "quote_volume": 191613.4644, "trades": 695, "taker_buy_base": 160332.5, "taker_buy_quote": 97853.1069 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.608, "high": 0.608, "low": 0.6, "close": 0.607, "volume": 195338.7, "close_time": 1765958399999, "quote_volume": 118011.029, "trades": 385, "taker_buy_base": 96661.9, "taker_buy_quote": 58378.067 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.606, "high": 0.606, "low": 0.6, "close": 0.604, "volume": 398653.1, "close_time": 1765972799999, "quote_volume": 240337.6932, "trades": 722, "taker_buy_base": 197847.2, "taker_buy_quote": 119311.2315 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.604, "high": 0.625, "low": 0.6, "close": 0.6, "volume": 1449754.2, "close_time": 1765987199999, "quote_volume": 886744.1426, "trades": 2657, "taker_buy_base": 762067.3, "taker_buy_quote": 465665.0703 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.6, "high": 0.604, "low": 0.579, "close": 0.583, "volume": 1240036.0, "close_time": 1766001599999, "quote_volume": 731105.3149, "trades": 2672, "taker_buy_base": 683369.6, "taker_buy_quote": 403168.2443 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.583, "high": 0.585, "low": 0.579, "close": 0.584, "volume": 350850.9, "close_time": 1766015999999, "quote_volume": 204385.8871, "trades": 562, "taker_buy_base": 165471.5, "taker_buy_quote": 96322.7245 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.584, "high": 0.585, "low": 0.577, "close": 0.578, "volume": 389671.3, "close_time": 1766030399999, "quote_volume": 225975.9978, "trades": 691, "taker_buy_base": 104719.2, "taker_buy_quote": 60766.4211 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.579, "high": 0.582, "low": 0.571, "close": 0.58, "volume": 759661.8, "close_time": 1766044799999, "quote_volume": 437534.2043, "trades": 1591, "taker_buy_base": 316479.6, "taker_buy_quote": 182601.0105 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.58, "high": 0.584, "low": 0.577, "close": 0.578, "volume": 797501.0, "close_time": 1766059199999, "quote_volume": 461921.6843, "trades": 1374, "taker_buy_base": 429854.0, "taker_buy_quote": 249085.3892 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.579, "high": 0.603, "low": 0.578, "close": 0.598, "volume": 1174791.3, "close_time": 1766073599999, "quote_volume": 695813.0884, "trades": 1920, "taker_buy_base": 514281.0, "taker_buy_quote": 304627.8636 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.598, "high": 0.599, "low": 0.557, "close": 0.557, "volume": 1609248.2, "close_time": 1766087999999, "quote_volume": 924472.8396, "trades": 2626, "taker_buy_base": 921830.1, "taker_buy_quote": 530016.1988 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.558, "high": 0.57, "low": 0.557, "close": 0.565, "volume": 553256.8, "close_time": 1766102399999, "quote_volume": 312603.0884, "trades": 782, "taker_buy_base": 225555.9, "taker_buy_quote": 127441.2994 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.566, "high": 0.582, "low": 0.56, "close": 0.578, "volume": 821320.8, "close_time": 1766116799999, "quote_volume": 468539.9628, "trades": 1336, "taker_buy_base": 371782.7, "taker_buy_quote": 211559.8579 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.578, "high": 0.586, "low": 0.574, "close": 0.582, "volume": 616161.2, "close_time": 1766131199999, "quote_volume": 356999.4089, "trades": 1011, "taker_buy_base": 326340.1, "taker_buy_quote": 188657.0823 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.583, "high": 0.585, "low": 0.581, "close": 0.584, "volume": 153801.8, "close_time": 1766145599999, "quote_volume": 89744.5417, "trades": 307, "taker_buy_base": 91201.2, "taker_buy_quote": 53217.1675 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.583, "high": 0.598, "low": 0.581, "close": 0.589, "volume": 754948.9, "close_time": 1766159999999, "quote_volume": 442876.873, "trades": 1542, "taker_buy_base": 307090.7, "taker_buy_quote": 180318.7972 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.588, "high": 0.594, "low": 0.58, "close": 0.588, "volume": 1111216.0, "close_time": 1766174399999, "quote_volume": 652599.894, "trades": 1980, "taker_buy_base": 568321.8, "taker_buy_quote": 333634.7189 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.589, "high": 0.591, "low": 0.583, "close": 0.584, "volume": 431441.6, "close_time": 1766188799999, "quote_volume": 252940.6709, "trades": 670, "taker_buy_base": 253949.1, "taker_buy_quote": 148949.7057 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.583, "high": 0.584, "low": 0.578, "close": 0.58, "volume": 507832.0, "close_time": 1766203199999, "quote_volume": 295237.4699, "trades": 1166, "taker_buy_base": 306116.2, "taker_buy_quote": 178039.8414 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.58, "high": 0.582, "low": 0.578, "close": 0.581, "volume": 454333.6, "close_time": 1766217599999, "quote_volume": 263499.5254, "trades": 774, "taker_buy_base": 207193.1, "taker_buy_quote": 120150.689 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.581, "high": 0.583, "low": 0.576, "close": 0.579, "volume": 276837.1, "close_time": 1766231999999, "quote_volume": 160327.187, "trades": 568, "taker_buy_base": 198639.8, "taker_buy_quote": 115093.5193 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.579, "high": 0.58, "low": 0.573, "close": 0.576, "volume": 155611.9, "close_time": 1766246399999, "quote_volume": 89644.3019, "trades": 378, "taker_buy_base": 86092.8, "taker_buy_quote": 49621.5692 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.575, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 54859.0, "close_time": 1766260799999, "quote_volume": 31594.9556, "trades": 141, "taker_buy_base": 19188.7, "taker_buy_quote": 11058.6005 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.576, "high": 0.577, "low": 0.574, "close": 0.575, "volume": 186897.8, "close_time": 1766275199999, "quote_volume": 107507.0314, "trades": 304, "taker_buy_base": 91447.4, "taker_buy_quote": 52616.8708 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.574, "high": 0.576, "low": 0.568, "close": 0.571, "volume": 358328.3, "close_time": 1766289599999, "quote_volume": 205160.942, "trades": 833, "taker_buy_base": 191807.4, "taker_buy_quote": 109885.8129 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.571, "high": 0.572, "low": 0.57, "close": 0.57, "volume": 174628.6, "close_time": 1766303999999, "quote_volume": 99663.8885, "trades": 280, "taker_buy_base": 56928.1, "taker_buy_quote": 32506.9695 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.57, "high": 0.576, "low": 0.569, "close": 0.571, "volume": 376546.4, "close_time": 1766318399999, "quote_volume": 215554.26, "trades": 644, "taker_buy_base": 206965.3, "taker_buy_quote": 118493.3785 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.57, "high": 0.572, "low": 0.557, "close": 0.561, "volume": 583202.0, "close_time": 1766332799999, "quote_volume": 329234.5156, "trades": 1077, "taker_buy_base": 333087.2, "taker_buy_quote": 188413.948 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.561, "high": 0.568, "low": 0.561, "close": 0.566, "volume": 447003.0, "close_time": 1766347199999, "quote_volume": 252437.186, "trades": 775, "taker_buy_base": 191035.5, "taker_buy_quote": 107779.4684 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.566, "high": 0.57, "low": 0.561, "close": 0.568, "volume": 333446.8, "close_time": 1766361599999, "quote_volume": 188781.6054, "trades": 780, "taker_buy_base": 129421.0, "taker_buy_quote": 73257.2173 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.568, "high": 0.584, "low": 0.568, "close": 0.577, "volume": 1130643.5, "close_time": 1766375999999, "quote_volume": 651678.9658, "trades": 2460, "taker_buy_base": 588154.6, "taker_buy_quote": 338677.9235 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.576, "high": 0.583, "low": 0.576, "close": 0.581, "volume": 200629.5, "close_time": 1766390399999, "quote_volume": 116174.2876, "trades": 363, "taker_buy_base": 76396.4, "taker_buy_quote": 44232.5277 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.582, "high": 0.591, "low": 0.582, "close": 0.59, "volume": 549297.7, "close_time": 1766404799999, "quote_volume": 322319.4651, "trades": 1192, "taker_buy_base": 214445.0, "taker_buy_quote": 125868.291 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.59, "high": 0.597, "low": 0.586, "close": 0.588, "volume": 1430605.8, "close_time": 1766419199999, "quote_volume": 846336.416, "trades": 2935, "taker_buy_base": 713909.8, "taker_buy_quote": 422244.774 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.588, "high": 0.59, "low": 0.575, "close": 0.575, "volume": 860336.9, "close_time": 1766433599999, "quote_volume": 501995.67, "trades": 1228, "taker_buy_base": 439817.9, "taker_buy_quote": 256517.8922 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.576, "high": 0.579, "low": 0.572, "close": 0.577, "volume": 419790.6, "close_time": 1766447999999, "quote_volume": 241466.2122, "trades": 707, "taker_buy_base": 217493.7, "taker_buy_quote": 125079.15 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.577, "high": 0.58, "low": 0.568, "close": 0.573, "volume": 429770.4, "close_time": 1766462399999, "quote_volume": 246981.1102, "trades": 785, "taker_buy_base": 228587.8, "taker_buy_quote": 131412.778 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.572, "high": 0.572, "low": 0.565, "close": 0.567, "volume": 244402.8, "close_time": 1766476799999, "quote_volume": 138768.744, "trades": 248, "taker_buy_base": 115895.1, "taker_buy_quote": 65777.4027 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.567, "high": 0.57, "low": 0.565, "close": 0.569, "volume": 247252.8, "close_time": 1766491199999, "quote_volume": 140349.1851, "trades": 363, "taker_buy_base": 105984.9, "taker_buy_quote": 60159.4842 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.568, "high": 0.569, "low": 0.559, "close": 0.564, "volume": 846166.1, "close_time": 1766505599999, "quote_volume": 478310.7821, "trades": 794, "taker_buy_base": 435942.0, "taker_buy_quote": 246358.6598 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.565, "high": 0.572, "low": 0.561, "close": 0.564, "volume": 1291599.0, "close_time": 1766519999999, "quote_volume": 731793.7617, "trades": 2032, "taker_buy_base": 492993.2, "taker_buy_quote": 279566.4104 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.564, "high": 0.568, "low": 0.553, "close": 0.557, "volume": 824847.1, "close_time": 1766534399999, "quote_volume": 462226.9764, "trades": 1020, "taker_buy_base": 463675.9, "taker_buy_quote": 259761.5872 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.558, "high": 0.559, "low": 0.549, "close": 0.553, "volume": 521209.1, "close_time": 1766548799999, "quote_volume": 289401.1356, "trades": 604, "taker_buy_base": 281942.8, "taker_buy_quote": 156499.266 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.553, "high": 0.555, "low": 0.546, "close": 0.547, "volume": 458466.6, "close_time": 1766563199999, "quote_volume": 251846.9696, "trades": 618, "taker_buy_base": 244437.2, "taker_buy_quote": 134245.4829 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.547, "high": 0.55, "low": 0.546, "close": 0.549, "volume": 222549.0, "close_time": 1766577599999, "quote_volume": 121854.1001, "trades": 285, "taker_buy_base": 98589.6, "taker_buy_quote": 53980.8453 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.548, "high": 0.551, "low": 0.543, "close": 0.547, "volume": 561868.7, "close_time": 1766591999999, "quote_volume": 307833.4256, "trades": 843, "taker_buy_base": 272546.3, "taker_buy_quote": 149304.9163 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.548, "high": 0.555, "low": 0.547, "close": 0.551, "volume": 574075.2, "close_time": 1766606399999, "quote_volume": 316260.5307, "trades": 781, "taker_buy_base": 251668.4, "taker_buy_quote": 138612.1263 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.552, "high": 0.554, "low": 0.55, "close": 0.551, "volume": 165407.9, "close_time": 1766620799999, "quote_volume": 91346.2606, "trades": 268, "taker_buy_base": 88268.7, "taker_buy_quote": 48745.3207 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.551, "high": 0.554, "low": 0.548, "close": 0.553, "volume": 359223.1, "close_time": 1766635199999, "quote_volume": 197938.1697, "trades": 561, "taker_buy_base": 190723.1, "taker_buy_quote": 104974.0102 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.554, "high": 0.563, "low": 0.549, "close": 0.554, "volume": 1539747.3, "close_time": 1766649599999, "quote_volume": 854222.5056, "trades": 2379, "taker_buy_base": 814855.4, "taker_buy_quote": 452083.1254 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.554, "high": 0.556, "low": 0.548, "close": 0.551, "volume": 340775.0, "close_time": 1766663999999, "quote_volume": 187886.4824, "trades": 463, "taker_buy_base": 161263.9, "taker_buy_quote": 88933.1071 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.551, "high": 0.558, "low": 0.549, "close": 0.556, "volume": 512733.3, "close_time": 1766678399999, "quote_volume": 283694.5091, "trades": 661, "taker_buy_base": 204876.0, "taker_buy_quote": 113162.5206 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.557, "high": 0.559, "low": 0.555, "close": 0.558, "volume": 445138.9, "close_time": 1766692799999, "quote_volume": 248068.9161, "trades": 901, "taker_buy_base": 207770.8, "taker_buy_quote": 115757.9083 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.559, "high": 0.559, "low": 0.541, "close": 0.544, "volume": 1180260.9, "close_time": 1766707199999, "quote_volume": 651282.6327, "trades": 1966, "taker_buy_base": 712252.0, "taker_buy_quote": 392825.5067 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.544, "high": 0.562, "low": 0.54, "close": 0.559, "volume": 1360490.8, "close_time": 1766721599999, "quote_volume": 748017.6254, "trades": 2725, "taker_buy_base": 595849.3, "taker_buy_quote": 326961.4324 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.559, "high": 0.562, "low": 0.555, "close": 0.555, "volume": 165761.0, "close_time": 1766735999999, "quote_volume": 92647.6111, "trades": 314, "taker_buy_base": 103213.1, "taker_buy_quote": 57690.3762 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.556, "high": 0.559, "low": 0.556, "close": 0.557, "volume": 85746.4, "close_time": 1766750399999, "quote_volume": 47823.208, "trades": 190, "taker_buy_base": 46584.4, "taker_buy_quote": 25991.6828 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.558, "high": 0.561, "low": 0.546, "close": 0.548, "volume": 236855.1, "close_time": 1766764799999, "quote_volume": 131326.0253, "trades": 477, "taker_buy_base": 121910.1, "taker_buy_quote": 67570.2092 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.549, "high": 0.551, "low": 0.545, "close": 0.55, "volume": 224756.5, "close_time": 1766779199999, "quote_volume": 123274.4974, "trades": 345, "taker_buy_base": 97733.4, "taker_buy_quote": 53572.2466 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.55, "high": 0.551, "low": 0.547, "close": 0.549, "volume": 161589.8, "close_time": 1766793599999, "quote_volume": 88702.0853, "trades": 272, "taker_buy_base": 77947.6, "taker_buy_quote": 42763.0534 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.549, "high": 0.552, "low": 0.548, "close": 0.551, "volume": 162608.4, "close_time": 1766807999999, "quote_volume": 89352.7415, "trades": 292, "taker_buy_base": 70924.6, "taker_buy_quote": 38957.9659 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.551, "high": 0.551, "low": 0.549, "close": 0.55, "volume": 29214.5, "close_time": 1766822399999, "quote_volume": 16071.7385, "trades": 56, "taker_buy_base": 18636.4, "taker_buy_quote": 10252.2249 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.55, "high": 0.551, "low": 0.548, "close": 0.549, "volume": 136067.8, "close_time": 1766836799999, "quote_volume": 74795.0679, "trades": 187, "taker_buy_base": 92667.9, "taker_buy_quote": 50944.3672 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.55, "high": 0.553, "low": 0.548, "close": 0.552, "volume": 153154.0, "close_time": 1766851199999, "quote_volume": 84394.4181, "trades": 303, "taker_buy_base": 44012.9, "taker_buy_quote": 24244.1973 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.552, "high": 0.554, "low": 0.552, "close": 0.554, "volume": 159479.8, "close_time": 1766865599999, "quote_volume": 88211.9259, "trades": 453, "taker_buy_base": 61565.1, "taker_buy_quote": 34059.2099 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.554, "high": 0.562, "low": 0.553, "close": 0.559, "volume": 350556.2, "close_time": 1766879999999, "quote_volume": 195384.1869, "trades": 777, "taker_buy_base": 176142.0, "taker_buy_quote": 98154.7028 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.56, "high": 0.561, "low": 0.557, "close": 0.558, "volume": 140279.6, "close_time": 1766894399999, "quote_volume": 78448.8511, "trades": 430, "taker_buy_base": 63802.2, "taker_buy_quote": 35666.3616 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.559, "high": 0.56, "low": 0.556, "close": 0.557, "volume": 191641.8, "close_time": 1766908799999, "quote_volume": 106829.4234, "trades": 392, "taker_buy_base": 90719.4, "taker_buy_quote": 50578.9056 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.558, "high": 0.559, "low": 0.555, "close": 0.556, "volume": 117470.9, "close_time": 1766923199999, "quote_volume": 65443.2304, "trades": 279, "taker_buy_base": 87555.2, "taker_buy_quote": 48785.6993 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.557, "high": 0.558, "low": 0.554, "close": 0.556, "volume": 191352.5, "close_time": 1766937599999, "quote_volume": 106324.0077, "trades": 352, "taker_buy_base": 94732.0, "taker_buy_quote": 52620.4482 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.557, "high": 0.558, "low": 0.549, "close": 0.55, "volume": 330247.2, "close_time": 1766951999999, "quote_volume": 182728.8028, "trades": 720, "taker_buy_base": 195015.4, "taker_buy_quote": 107867.1029 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.551, "high": 0.554, "low": 0.548, "close": 0.554, "volume": 194424.5, "close_time": 1766966399999, "quote_volume": 107126.9103, "trades": 318, "taker_buy_base": 78646.5, "taker_buy_quote": 43321.5214 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.555, "high": 0.572, "low": 0.553, "close": 0.571, "volume": 641028.9, "close_time": 1766980799999, "quote_volume": 359527.9268, "trades": 1448, "taker_buy_base": 269300.2, "taker_buy_quote": 151239.8615 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.572, "high": 0.572, "low": 0.565, "close": 0.568, "volume": 164351.5, "close_time": 1766995199999, "quote_volume": 93539.278, "trades": 430, "taker_buy_base": 85124.1, "taker_buy_quote": 48449.3969 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.569, "high": 0.569, "low": 0.554, "close": 0.555, "volume": 507661.1, "close_time": 1767009599999, "quote_volume": 283615.734, "trades": 1144, "taker_buy_base": 305698.7, "taker_buy_quote": 170873.3353 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.555, "high": 0.555, "low": 0.546, "close": 0.553, "volume": 756557.1, "close_time": 1767023999999, "quote_volume": 416616.4419, "trades": 1967, "taker_buy_base": 359790.3, "taker_buy_quote": 197916.8177 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.553, "high": 0.554, "low": 0.549, "close": 0.55, "volume": 253372.5, "close_time": 1767038399999, "quote_volume": 139744.0742, "trades": 544, "taker_buy_base": 165621.1, "taker_buy_quote": 91357.5066 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.55, "high": 0.551, "low": 0.547, "close": 0.549, "volume": 104371.3, "close_time": 1767052799999, "quote_volume": 57396.4618, "trades": 272, "taker_buy_base": 72545.7, "taker_buy_quote": 39905.9538 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.549, "high": 0.55, "low": 0.543, "close": 0.548, "volume": 270312.4, "close_time": 1767067199999, "quote_volume": 147801.7563, "trades": 899, "taker_buy_base": 177245.5, "taker_buy_quote": 96930.181 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.548, "high": 0.55, "low": 0.545, "close": 0.549, "volume": 148343.7, "close_time": 1767081599999, "quote_volume": 81359.5382, "trades": 371, "taker_buy_base": 42636.2, "taker_buy_quote": 23378.0528 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.55, "high": 0.555, "low": 0.549, "close": 0.554, "volume": 318927.2, "close_time": 1767095999999, "quote_volume": 176506.9137, "trades": 676, "taker_buy_base": 123280.8, "taker_buy_quote": 68239.5302 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.555, "high": 0.562, "low": 0.553, "close": 0.561, "volume": 855879.1, "close_time": 1767110399999, "quote_volume": 476513.4351, "trades": 2028, "taker_buy_base": 391161.3, "taker_buy_quote": 217697.2571 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.562, "high": 0.563, "low": 0.553, "close": 0.557, "volume": 392646.7, "close_time": 1767124799999, "quote_volume": 219117.3447, "trades": 1021, "taker_buy_base": 230445.0, "taker_buy_quote": 128606.954 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.557, "high": 0.558, "low": 0.553, "close": 0.557, "volume": 149644.6, "close_time": 1767139199999, "quote_volume": 83107.0629, "trades": 383, "taker_buy_base": 94917.9, "taker_buy_quote": 52706.4563 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.556, "high": 0.56, "low": 0.554, "close": 0.558, "volume": 296498.6, "close_time": 1767153599999, "quote_volume": 165352.5461, "trades": 751, "taker_buy_base": 101523.5, "taker_buy_quote": 56602.2284 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.558, "high": 0.559, "low": 0.556, "close": 0.558, "volume": 121578.8, "close_time": 1767167999999, "quote_volume": 67811.5029, "trades": 279, "taker_buy_base": 74695.1, "taker_buy_quote": 41651.5315 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.559, "high": 0.566, "low": 0.557, "close": 0.564, "volume": 193846.6, "close_time": 1767182399999, "quote_volume": 108799.0253, "trades": 496, "taker_buy_base": 91348.4, "taker_buy_quote": 51300.922 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.565, "high": 0.574, "low": 0.562, "close": 0.562, "volume": 632818.5, "close_time": 1767196799999, "quote_volume": 358581.9194, "trades": 1775, "taker_buy_base": 289002.0, "taker_buy_quote": 163722.4697 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.563, "high": 0.564, "low": 0.552, "close": 0.556, "volume": 961115.9, "close_time": 1767211199999, "quote_volume": 534741.2165, "trades": 2717, "taker_buy_base": 517478.8, "taker_buy_quote": 288138.454 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.556, "high": 0.56, "low": 0.552, "close": 0.558, "volume": 585220.6, "close_time": 1767225599999, "quote_volume": 325885.4467, "trades": 1266, "taker_buy_base": 266595.5, "taker_buy_quote": 148391.5017 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.557, "high": 0.563, "low": 0.557, "close": 0.558, "volume": 532417.4, "close_time": 1767239999999, "quote_volume": 298260.2814, "trades": 1224, "taker_buy_base": 277817.9, "taker_buy_quote": 155657.2374 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.558, "high": 0.558, "low": 0.554, "close": 0.556, "volume": 177129.3, "close_time": 1767254399999, "quote_volume": 98507.2236, "trades": 452, "taker_buy_base": 101066.0, "taker_buy_quote": 56194.5103 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.556, "high": 0.561, "low": 0.556, "close": 0.56, "volume": 237496.4, "close_time": 1767268799999, "quote_volume": 132897.4111, "trades": 521, "taker_buy_base": 93428.2, "taker_buy_quote": 52319.5478 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.561, "high": 0.568, "low": 0.557, "close": 0.565, "volume": 390822.1, "close_time": 1767283199999, "quote_volume": 219790.0703, "trades": 986, "taker_buy_base": 135743.3, "taker_buy_quote": 76255.9478 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.566, "high": 0.57, "low": 0.562, "close": 0.569, "volume": 330876.7, "close_time": 1767297599999, "quote_volume": 187120.1432, "trades": 696, "taker_buy_base": 159963.7, "taker_buy_quote": 90392.0465 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.57, "high": 0.572, "low": 0.565, "close": 0.568, "volume": 419788.0, "close_time": 1767311999999, "quote_volume": 238383.4731, "trades": 883, "taker_buy_base": 201388.0, "taker_buy_quote": 114347.816 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.569, "high": 0.573, "low": 0.565, "close": 0.571, "volume": 230851.6, "close_time": 1767326399999, "quote_volume": 131223.7174, "trades": 455, "taker_buy_base": 131214.8, "taker_buy_quote": 74603.9673 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.571, "high": 0.575, "low": 0.569, "close": 0.57, "volume": 453906.6, "close_time": 1767340799999, "quote_volume": 259793.2659, "trades": 945, "taker_buy_base": 247089.9, "taker_buy_quote": 141375.7428 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.57, "high": 0.58, "low": 0.57, "close": 0.573, "volume": 551537.9, "close_time": 1767355199999, "quote_volume": 316993.5204, "trades": 1066, "taker_buy_base": 281663.7, "taker_buy_quote": 161808.3159 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.573, "high": 0.578, "low": 0.566, "close": 0.573, "volume": 703424.0, "close_time": 1767369599999, "quote_volume": 402336.5952, "trades": 1440, "taker_buy_base": 382270.0, "taker_buy_quote": 218526.8014 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.573, "high": 0.581, "low": 0.572, "close": 0.577, "volume": 579141.2, "close_time": 1767383999999, "quote_volume": 334144.4559, "trades": 1237, "taker_buy_base": 302347.3, "taker_buy_quote": 174407.9982 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.578, "high": 0.584, "low": 0.575, "close": 0.579, "volume": 395052.2, "close_time": 1767398399999, "quote_volume": 229343.3087, "trades": 888, "taker_buy_base": 157705.8, "taker_buy_quote": 91675.225 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.58, "high": 0.586, "low": 0.58, "close": 0.585, "volume": 358410.5, "close_time": 1767412799999, "quote_volume": 208705.8148, "trades": 644, "taker_buy_base": 179291.6, "taker_buy_quote": 104414.722 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.586, "high": 0.586, "low": 0.57, "close": 0.57, "volume": 686462.4, "close_time": 1767427199999, "quote_volume": 395745.7117, "trades": 1720, "taker_buy_base": 404272.1, "taker_buy_quote": 233066.1365 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.571, "high": 0.576, "low": 0.569, "close": 0.572, "volume": 316095.6, "close_time": 1767441599999, "quote_volume": 180877.5013, "trades": 905, "taker_buy_base": 162559.6, "taker_buy_quote": 93013.8383 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.572, "high": 0.577, "low": 0.572, "close": 0.574, "volume": 357634.3, "close_time": 1767455999999, "quote_volume": 205676.1079, "trades": 655, "taker_buy_base": 163146.0, "taker_buy_quote": 93869.5812 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.574, "high": 0.578, "low": 0.573, "close": 0.577, "volume": 263124.7, "close_time": 1767470399999, "quote_volume": 151283.4144, "trades": 385, "taker_buy_base": 58462.1, "taker_buy_quote": 33680.573 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.577, "high": 0.58, "low": 0.574, "close": 0.578, "volume": 86117.2, "close_time": 1767484799999, "quote_volume": 49653.753, "trades": 185, "taker_buy_base": 56478.3, "taker_buy_quote": 32535.6882 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.58, "high": 0.585, "low": 0.579, "close": 0.584, "volume": 383818.0, "close_time": 1767499199999, "quote_volume": 223548.3995, "trades": 782, "taker_buy_base": 197134.1, "taker_buy_quote": 114797.7078 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.584, "high": 0.59, "low": 0.584, "close": 0.587, "volume": 635345.8, "close_time": 1767513599999, "quote_volume": 372475.1037, "trades": 1501, "taker_buy_base": 269712.5, "taker_buy_quote": 158114.1074 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.587, "high": 0.592, "low": 0.584, "close": 0.591, "volume": 523422.9, "close_time": 1767527999999, "quote_volume": 308151.9635, "trades": 1259, "taker_buy_base": 247198.4, "taker_buy_quote": 145569.0168 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.591, "high": 0.594, "low": 0.587, "close": 0.591, "volume": 653934.1, "close_time": 1767542399999, "quote_volume": 386040.3947, "trades": 1286, "taker_buy_base": 315632.7, "taker_buy_quote": 186306.4247 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.591, "high": 0.597, "low": 0.586, "close": 0.589, "volume": 649586.4, "close_time": 1767556799999, "quote_volume": 383887.5405, "trades": 1496, "taker_buy_base": 353267.9, "taker_buy_quote": 208630.7772 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.589, "high": 0.594, "low": 0.588, "close": 0.592, "volume": 407183.3, "close_time": 1767571199999, "quote_volume": 240728.3595, "trades": 770, "taker_buy_base": 149666.4, "taker_buy_quote": 88436.7713 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.594, "high": 0.606, "low": 0.593, "close": 0.602, "volume": 830785.5, "close_time": 1767585599999, "quote_volume": 498515.698, "trades": 1535, "taker_buy_base": 392155.1, "taker_buy_quote": 235359.3807 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.602, "high": 0.603, "low": 0.59, "close": 0.594, "volume": 851299.1, "close_time": 1767599999999, "quote_volume": 506462.3715, "trades": 1515, "taker_buy_base": 482726.4, "taker_buy_quote": 287262.2691 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.594, "high": 0.594, "low": 0.588, "close": 0.592, "volume": 794275.1, "close_time": 1767614399999, "quote_volume": 469262.8962, "trades": 1566, "taker_buy_base": 423466.0, "taker_buy_quote": 250204.8822 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.592, "high": 0.601, "low": 0.588, "close": 0.6, "volume": 535214.6, "close_time": 1767628799999, "quote_volume": 317889.0316, "trades": 1362, "taker_buy_base": 232752.3, "taker_buy_quote": 138341.6122 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.6, "high": 0.609, "low": 0.595, "close": 0.606, "volume": 764138.0, "close_time": 1767643199999, "quote_volume": 460181.8785, "trades": 2019, "taker_buy_base": 375449.5, "taker_buy_quote": 226102.1826 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.606, "high": 0.612, "low": 0.605, "close": 0.606, "volume": 265283.7, "close_time": 1767657599999, "quote_volume": 161036.5178, "trades": 600, "taker_buy_base": 121772.9, "taker_buy_quote": 73907.3688 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.606, "high": 0.611, "low": 0.602, "close": 0.606, "volume": 675443.1, "close_time": 1767671999999, "quote_volume": 409340.5199, "trades": 1114, "taker_buy_base": 328394.1, "taker_buy_quote": 198867.074 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.606, "high": 0.608, "low": 0.597, "close": 0.598, "volume": 575753.7, "close_time": 1767686399999, "quote_volume": 347127.6366, "trades": 1092, "taker_buy_base": 337735.8, "taker_buy_quote": 203622.9263 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.598, "high": 0.604, "low": 0.597, "close": 0.604, "volume": 308179.8, "close_time": 1767700799999, "quote_volume": 185106.6076, "trades": 592, "taker_buy_base": 132949.3, "taker_buy_quote": 79818.4469 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.604, "high": 0.613, "low": 0.6, "close": 0.603, "volume": 1621462.4, "close_time": 1767715199999, "quote_volume": 984115.0053, "trades": 2923, "taker_buy_base": 838049.4, "taker_buy_quote": 508566.5726 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.604, "high": 0.604, "low": 0.581, "close": 0.589, "volume": 1913281.4, "close_time": 1767729599999, "quote_volume": 1131649.9421, "trades": 3944, "taker_buy_base": 941222.3, "taker_buy_quote": 556842.7245 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.589, "high": 0.606, "low": 0.589, "close": 0.606, "volume": 1070131.7, "close_time": 1767743999999, "quote_volume": 642828.377, "trades": 2147, "taker_buy_base": 482762.2, "taker_buy_quote": 290149.4368 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.606, "high": 0.606, "low": 0.592, "close": 0.597, "volume": 788309.9, "close_time": 1767758399999, "quote_volume": 470922.6657, "trades": 1397, "taker_buy_base": 415556.9, "taker_buy_quote": 248160.1517 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.598, "high": 0.6, "low": 0.593, "close": 0.598, "volume": 373612.0, "close_time": 1767772799999, "quote_volume": 222726.5245, "trades": 811, "taker_buy_base": 212557.4, "taker_buy_quote": 126641.7901 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.598, "high": 0.602, "low": 0.588, "close": 0.593, "volume": 487202.5, "close_time": 1767787199999, "quote_volume": 289493.481, "trades": 1057, "taker_buy_base": 287942.0, "taker_buy_quote": 170812.8378 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.593, "high": 0.593, "low": 0.579, "close": 0.582, "volume": 648692.7, "close_time": 1767801599999, "quote_volume": 380036.3122, "trades": 1330, "taker_buy_base": 395091.4, "taker_buy_quote": 231271.7796 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.582, "high": 0.586, "low": 0.578, "close": 0.582, "volume": 403418.7, "close_time": 1767815999999, "quote_volume": 234845.9672, "trades": 930, "taker_buy_base": 191917.4, "taker_buy_quote": 111610.3134 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.582, "high": 0.585, "low": 0.579, "close": 0.584, "volume": 281965.7, "close_time": 1767830399999, "quote_volume": 164026.8819, "trades": 564, "taker_buy_base": 130126.8, "taker_buy_quote": 75639.2864 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.585, "high": 0.59, "low": 0.582, "close": 0.583, "volume": 412605.4, "close_time": 1767844799999, "quote_volume": 241663.9027, "trades": 882, "taker_buy_base": 205112.6, "taker_buy_quote": 120040.2882 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.582, "high": 0.588, "low": 0.573, "close": 0.582, "volume": 650266.3, "close_time": 1767859199999, "quote_volume": 377461.9989, "trades": 1413, "taker_buy_base": 326449.2, "taker_buy_quote": 189273.3061 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.582, "high": 0.584, "low": 0.571, "close": 0.578, "volume": 537284.2, "close_time": 1767873599999, "quote_volume": 309522.9044, "trades": 1227, "taker_buy_base": 324087.9, "taker_buy_quote": 186847.9181 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.577, "high": 0.584, "low": 0.569, "close": 0.584, "volume": 809320.4, "close_time": 1767887999999, "quote_volume": 465959.9704, "trades": 1755, "taker_buy_base": 291793.4, "taker_buy_quote": 168109.6906 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.584, "high": 0.587, "low": 0.581, "close": 0.582, "volume": 518824.3, "close_time": 1767902399999, "quote_volume": 303246.562, "trades": 1058, "taker_buy_base": 266665.6, "taker_buy_quote": 155872.5867 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.582, "high": 0.586, "low": 0.578, "close": 0.582, "volume": 324043.0, "close_time": 1767916799999, "quote_volume": 188660.0324, "trades": 767, "taker_buy_base": 218447.2, "taker_buy_quote": 127137.18 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.583, "high": 0.589, "low": 0.581, "close": 0.588, "volume": 597517.7, "close_time": 1767931199999, "quote_volume": 349472.047, "trades": 855, "taker_buy_base": 248033.9, "taker_buy_quote": 144978.4436 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.588, "high": 0.591, "low": 0.586, "close": 0.587, "volume": 678368.7, "close_time": 1767945599999, "quote_volume": 399072.7334, "trades": 1235, "taker_buy_base": 330174.0, "taker_buy_quote": 194324.5891 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.587, "high": 0.587, "low": 0.576, "close": 0.582, "volume": 627399.8, "close_time": 1767959999999, "quote_volume": 364957.8078, "trades": 1202, "taker_buy_base": 355966.5, "taker_buy_quote": 207168.8697 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.582, "high": 0.598, "low": 0.578, "close": 0.591, "volume": 858113.6, "close_time": 1767974399999, "quote_volume": 503923.1301, "trades": 1868, "taker_buy_base": 397041.9, "taker_buy_quote": 233391.8641 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.592, "high": 0.598, "low": 0.582, "close": 0.583, "volume": 1130874.5, "close_time": 1767988799999, "quote_volume": 666440.6824, "trades": 2167, "taker_buy_base": 587331.8, "taker_buy_quote": 345866.9315 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.583, "high": 0.586, "low": 0.581, "close": 0.583, "volume": 470318.9, "close_time": 1768003199999, "quote_volume": 274445.9477, "trades": 776, "taker_buy_base": 213668.8, "taker_buy_quote": 124678.6362 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.583, "high": 0.584, "low": 0.581, "close": 0.583, "volume": 312143.8, "close_time": 1768017599999, "quote_volume": 181675.1422, "trades": 678, "taker_buy_base": 182413.5, "taker_buy_quote": 106195.8065 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.582, "high": 0.582, "low": 0.578, "close": 0.58, "volume": 223846.0, "close_time": 1768031999999, "quote_volume": 129821.8576, "trades": 525, "taker_buy_base": 125653.6, "taker_buy_quote": 72875.05 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.58, "high": 0.581, "low": 0.578, "close": 0.581, "volume": 167386.8, "close_time": 1768046399999, "quote_volume": 97048.7727, "trades": 300, "taker_buy_base": 83493.7, "taker_buy_quote": 48428.6524 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.582, "high": 0.584, "low": 0.579, "close": 0.58, "volume": 326700.9, "close_time": 1768060799999, "quote_volume": 189894.4437, "trades": 566, "taker_buy_base": 152774.9, "taker_buy_quote": 88765.6328 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.58, "high": 0.58, "low": 0.573, "close": 0.574, "volume": 647583.1, "close_time": 1768075199999, "quote_volume": 373470.0404, "trades": 1137, "taker_buy_base": 314383.5, "taker_buy_quote": 181362.0542 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.575, "high": 0.575, "low": 0.567, "close": 0.57, "volume": 439863.7, "close_time": 1768089599999, "quote_volume": 251132.7529, "trades": 922, "taker_buy_base": 287174.8, "taker_buy_quote": 164033.6397 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.57, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 147867.9, "close_time": 1768103999999, "quote_volume": 84269.686, "trades": 297, "taker_buy_base": 62802.9, "taker_buy_quote": 35790.2542 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.57, "high": 0.572, "low": 0.569, "close": 0.572, "volume": 294990.6, "close_time": 1768118399999, "quote_volume": 168367.0387, "trades": 540, "taker_buy_base": 128583.0, "taker_buy_quote": 73385.7274 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.572, "high": 0.574, "low": 0.57, "close": 0.571, "volume": 140193.5, "close_time": 1768132799999, "quote_volume": 80240.0028, "trades": 190, "taker_buy_base": 86361.5, "taker_buy_quote": 49425.5042 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.571, "high": 0.578, "low": 0.569, "close": 0.572, "volume": 514970.0, "close_time": 1768147199999, "quote_volume": 295546.159, "trades": 808, "taker_buy_base": 265367.6, "taker_buy_quote": 152238.2659 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.573, "high": 0.579, "low": 0.572, "close": 0.573, "volume": 562166.2, "close_time": 1768161599999, "quote_volume": 323617.7739, "trades": 729, "taker_buy_base": 225207.6, "taker_buy_quote": 129563.3999 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.572, "high": 0.572, "low": 0.563, "close": 0.571, "volume": 813841.4, "close_time": 1768175999999, "quote_volume": 462542.8745, "trades": 1281, "taker_buy_base": 430314.1, "taker_buy_quote": 244566.1484 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.571, "high": 0.587, "low": 0.567, "close": 0.581, "volume": 1245975.4, "close_time": 1768190399999, "quote_volume": 719008.5519, "trades": 1687, "taker_buy_base": 585893.3, "taker_buy_quote": 338161.1801 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.582, "high": 0.589, "low": 0.578, "close": 0.579, "volume": 798803.0, "close_time": 1768204799999, "quote_volume": 466694.5671, "trades": 1204, "taker_buy_base": 416941.7, "taker_buy_quote": 243420.142 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.579, "high": 0.58, "low": 0.569, "close": 0.574, "volume": 659830.9, "close_time": 1768219199999, "quote_volume": 378163.3297, "trades": 1606, "taker_buy_base": 345402.5, "taker_buy_quote": 198150.109 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.574, "high": 0.587, "low": 0.565, "close": 0.586, "volume": 1209679.1, "close_time": 1768233599999, "quote_volume": 697166.4521, "trades": 3079, "taker_buy_base": 487560.5, "taker_buy_quote": 280707.5604 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.586, "high": 0.606, "low": 0.586, "close": 0.591, "volume": 2563542.6, "close_time": 1768247999999, "quote_volume": 1522523.9593, "trades": 6263, "taker_buy_base": 1318058.6, "taker_buy_quote": 782971.5958 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.591, "high": 0.593, "low": 0.578, "close": 0.58, "volume": 920205.0, "close_time": 1768262399999, "quote_volume": 538241.5465, "trades": 2127, "taker_buy_base": 554109.0, "taker_buy_quote": 323993.6307 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.581, "high": 0.594, "low": 0.58, "close": 0.591, "volume": 1337806.6, "close_time": 1768276799999, "quote_volume": 787645.5399, "trades": 2765, "taker_buy_base": 596472.6, "taker_buy_quote": 351580.3321 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.591, "high": 0.604, "low": 0.59, "close": 0.596, "volume": 1673015.6, "close_time": 1768291199999, "quote_volume": 998580.7389, "trades": 3103, "taker_buy_base": 809524.1, "taker_buy_quote": 483564.0699 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.596, "high": 0.604, "low": 0.596, "close": 0.598, "volume": 1461945.2, "close_time": 1768305599999, "quote_volume": 877139.4859, "trades": 2708, "taker_buy_base": 650254.7, "taker_buy_quote": 390471.7731 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.598, "high": 0.611, "low": 0.597, "close": 0.609, "volume": 1584370.1, "close_time": 1768319999999, "quote_volume": 955868.6525, "trades": 3200, "taker_buy_base": 810401.5, "taker_buy_quote": 488938.2466 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.611, "high": 0.623, "low": 0.608, "close": 0.621, "volume": 1895462.9, "close_time": 1768334399999, "quote_volume": 1167016.9495, "trades": 3953, "taker_buy_base": 915381.2, "taker_buy_quote": 563297.4923 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.621, "high": 0.637, "low": 0.616, "close": 0.63, "volume": 1390838.9, "close_time": 1768348799999, "quote_volume": 871103.9173, "trades": 2770, "taker_buy_base": 787724.2, "taker_buy_quote": 493214.0903 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.631, "high": 0.636, "low": 0.629, "close": 0.633, "volume": 778033.1, "close_time": 1768363199999, "quote_volume": 492464.7958, "trades": 1637, "taker_buy_base": 399363.3, "taker_buy_quote": 252771.5607 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.633, "high": 0.637, "low": 0.626, "close": 0.635, "volume": 1014274.5, "close_time": 1768377599999, "quote_volume": 640882.6625, "trades": 2198, "taker_buy_base": 407629.4, "taker_buy_quote": 257178.3276 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.635, "high": 0.651, "low": 0.635, "close": 0.643, "volume": 1219434.3, "close_time": 1768391999999, "quote_volume": 783833.3141, "trades": 2945, "taker_buy_base": 549342.4, "taker_buy_quote": 353146.1138 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.645, "high": 0.68, "low": 0.645, "close": 0.67, "volume": 2759913.4, "close_time": 1768406399999, "quote_volume": 1828782.4183, "trades": 6810, "taker_buy_base": 1338091.3, "taker_buy_quote": 886831.4916 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.671, "high": 0.681, "low": 0.657, "close": 0.67, "volume": 2820098.8, "close_time": 1768420799999, "quote_volume": 1886635.9989, "trades": 5877, "taker_buy_base": 1407198.5, "taker_buy_quote": 941131.8014 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.671, "high": 0.676, "low": 0.667, "close": 0.669, "volume": 1217364.7, "close_time": 1768435199999, "quote_volume": 817252.5586, "trades": 2372, "taker_buy_base": 632441.6, "taker_buy_quote": 424507.6001 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.67, "high": 0.675, "low": 0.66, "close": 0.663, "volume": 1648614.8, "close_time": 1768449599999, "quote_volume": 1101461.7115, "trades": 3410, "taker_buy_base": 788187.2, "taker_buy_quote": 526522.2509 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.662, "high": 0.684, "low": 0.661, "close": 0.678, "volume": 2864883.5, "close_time": 1768463999999, "quote_volume": 1931796.7152, "trades": 5961, "taker_buy_base": 1417802.4, "taker_buy_quote": 955832.501 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.677, "high": 0.681, "low": 0.672, "close": 0.672, "volume": 1231525.3, "close_time": 1768478399999, "quote_volume": 833325.3862, "trades": 2736, "taker_buy_base": 633697.4, "taker_buy_quote": 428628.5337 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.673, "high": 0.685, "low": 0.662, "close": 0.672, "volume": 1762979.1, "close_time": 1768492799999, "quote_volume": 1190380.8821, "trades": 3908, "taker_buy_base": 894359.8, "taker_buy_quote": 603793.4559 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.673, "high": 0.681, "low": 0.663, "close": 0.669, "volume": 1658684.9, "close_time": 1768507199999, "quote_volume": 1113197.4627, "trades": 3440, "taker_buy_base": 762341.6, "taker_buy_quote": 511621.444 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.669, "high": 0.676, "low": 0.661, "close": 0.674, "volume": 725874.4, "close_time": 1768521599999, "quote_volume": 484833.22, "trades": 1461, "taker_buy_base": 320140.5, "taker_buy_quote": 213506.9454 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.675, "high": 0.682, "low": 0.667, "close": 0.667, "volume": 1371750.4, "close_time": 1768535999999, "quote_volume": 925612.6169, "trades": 3181, "taker_buy_base": 745776.7, "taker_buy_quote": 503253.079 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.667, "high": 0.675, "low": 0.663, "close": 0.671, "volume": 1005582.8, "close_time": 1768550399999, "quote_volume": 672202.8833, "trades": 1838, "taker_buy_base": 454212.2, "taker_buy_quote": 303668.5022 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.671, "high": 0.68, "low": 0.668, "close": 0.675, "volume": 1043202.1, "close_time": 1768564799999, "quote_volume": 702764.2885, "trades": 2212, "taker_buy_base": 483409.8, "taker_buy_quote": 325795.5208 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.675, "high": 0.68, "low": 0.658, "close": 0.663, "volume": 2002891.5, "close_time": 1768579199999, "quote_volume": 1345325.3409, "trades": 4800, "taker_buy_base": 1067436.8, "taker_buy_quote": 716886.0531 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.663, "high": 0.675, "low": 0.66, "close": 0.671, "volume": 1642030.5, "close_time": 1768593599999, "quote_volume": 1096737.3349, "trades": 3100, "taker_buy_base": 770836.8, "taker_buy_quote": 514929.1339 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.671, "high": 0.683, "low": 0.668, "close": 0.677, "volume": 942844.6, "close_time": 1768607999999, "quote_volume": 638935.7469, "trades": 1944, "taker_buy_base": 462448.3, "taker_buy_quote": 313458.7338 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.678, "high": 0.681, "low": 0.674, "close": 0.68, "volume": 506433.9, "close_time": 1768622399999, "quote_volume": 343185.0734, "trades": 1028, "taker_buy_base": 228537.6, "taker_buy_quote": 154758.7861 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.679, "high": 0.683, "low": 0.672, "close": 0.674, "volume": 781414.6, "close_time": 1768636799999, "quote_volume": 528903.1128, "trades": 1588, "taker_buy_base": 393912.2, "taker_buy_quote": 266417.9149 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.674, "high": 0.679, "low": 0.671, "close": 0.674, "volume": 664816.8, "close_time": 1768651199999, "quote_volume": 449177.3418, "trades": 1164, "taker_buy_base": 334846.2, "taker_buy_quote": 226252.5541 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.673, "high": 0.688, "low": 0.672, "close": 0.687, "volume": 670550.5, "close_time": 1768665599999, "quote_volume": 455426.8755, "trades": 1288, "taker_buy_base": 292151.5, "taker_buy_quote": 198376.7117 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.687, "high": 0.687, "low": 0.674, "close": 0.675, "volume": 728923.4, "close_time": 1768679999999, "quote_volume": 495081.4522, "trades": 1322, "taker_buy_base": 392683.3, "taker_buy_quote": 266636.7561 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.676, "high": 0.677, "low": 0.664, "close": 0.667, "volume": 932493.6, "close_time": 1768694399999, "quote_volume": 624546.6222, "trades": 2188, "taker_buy_base": 566857.2, "taker_buy_quote": 379697.5545 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.667, "high": 0.67, "low": 0.659, "close": 0.663, "volume": 721362.5, "close_time": 1768708799999, "quote_volume": 479284.3153, "trades": 1674, "taker_buy_base": 341185.4, "taker_buy_quote": 226600.2243 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.664, "high": 0.665, "low": 0.66, "close": 0.663, "volume": 210994.9, "close_time": 1768723199999, "quote_volume": 139770.317, "trades": 623, "taker_buy_base": 94204.3, "taker_buy_quote": 62337.8824 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.663, "high": 0.671, "low": 0.662, "close": 0.671, "volume": 478704.4, "close_time": 1768737599999, "quote_volume": 319600.5261, "trades": 1098, "taker_buy_base": 172832.6, "taker_buy_quote": 115437.2159 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.67, "high": 0.67, "low": 0.662, "close": 0.665, "volume": 579276.5, "close_time": 1768751999999, "quote_volume": 385939.5331, "trades": 1219, "taker_buy_base": 327608.2, "taker_buy_quote": 218215.6779 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.666, "high": 0.671, "low": 0.664, "close": 0.666, "volume": 321463.0, "close_time": 1768766399999, "quote_volume": 214556.0846, "trades": 700, "taker_buy_base": 187493.8, "taker_buy_quote": 125092.654 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.666, "high": 0.67, "low": 0.642, "close": 0.644, "volume": 1116811.4, "close_time": 1768780799999, "quote_volume": 730863.6124, "trades": 2585, "taker_buy_base": 583051.3, "taker_buy_quote": 381473.6483 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.644, "high": 0.654, "low": 0.603, "close": 0.63, "volume": 2206510.2, "close_time": 1768795199999, "quote_volume": 1384138.7374, "trades": 5116, "taker_buy_base": 1070248.7, "taker_buy_quote": 671377.6455 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.63, "high": 0.633, "low": 0.628, "close": 0.631, "volume": 396420.7, "close_time": 1768809599999, "quote_volume": 249963.2796, "trades": 1153, "taker_buy_base": 199386.4, "taker_buy_quote": 125719.2333 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.63, "high": 0.639, "low": 0.63, "close": 0.636, "volume": 363690.4, "close_time": 1768823999999, "quote_volume": 231015.2506, "trades": 937, "taker_buy_base": 145774.8, "taker_buy_quote": 92652.4257 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.636, "high": 0.636, "low": 0.628, "close": 0.63, "volume": 509955.5, "close_time": 1768838399999, "quote_volume": 322078.6566, "trades": 1115, "taker_buy_base": 313599.2, "taker_buy_quote": 198038.8846 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.63, "high": 0.639, "low": 0.63, "close": 0.636, "volume": 370667.4, "close_time": 1768852799999, "quote_volume": 235204.5238, "trades": 896, "taker_buy_base": 108010.4, "taker_buy_quote": 68599.6024 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.638, "high": 0.641, "low": 0.631, "close": 0.634, "volume": 279496.6, "close_time": 1768867199999, "quote_volume": 177612.5471, "trades": 578, "taker_buy_base": 162937.0, "taker_buy_quote": 103570.6993 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.635, "high": 0.637, "low": 0.632, "close": 0.634, "volume": 170786.2, "close_time": 1768881599999, "quote_volume": 108310.541, "trades": 416, "taker_buy_base": 92322.2, "taker_buy_quote": 58537.0998 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.633, "high": 0.634, "low": 0.62, "close": 0.621, "volume": 462005.4, "close_time": 1768895999999, "quote_volume": 288956.4497, "trades": 1128, "taker_buy_base": 243697.4, "taker_buy_quote": 152559.0901 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.621, "high": 0.621, "low": 0.613, "close": 0.614, "volume": 432466.1, "close_time": 1768910399999, "quote_volume": 266418.3827, "trades": 1282, "taker_buy_base": 260747.0, "taker_buy_quote": 160679.2451 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.613, "high": 0.616, "low": 0.6, "close": 0.604, "volume": 434555.3, "close_time": 1768924799999, "quote_volume": 264324.2368, "trades": 1205, "taker_buy_base": 216207.6, "taker_buy_quote": 131386.8722 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.604, "high": 0.607, "low": 0.594, "close": 0.596, "volume": 308269.5, "close_time": 1768939199999, "quote_volume": 184833.5464, "trades": 787, "taker_buy_base": 147822.2, "taker_buy_quote": 88585.5962 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.596, "high": 0.598, "low": 0.585, "close": 0.59, "volume": 298386.8, "close_time": 1768953599999, "quote_volume": 176668.9519, "trades": 517, "taker_buy_base": 130461.0, "taker_buy_quote": 77130.607 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.59, "high": 0.608, "low": 0.589, "close": 0.607, "volume": 180587.9, "close_time": 1768967999999, "quote_volume": 107913.366, "trades": 410, "taker_buy_base": 63101.8, "taker_buy_quote": 37739.4268 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.608, "high": 0.608, "low": 0.602, "close": 0.602, "volume": 129477.7, "close_time": 1768982399999, "quote_volume": 78337.8711, "trades": 256, "taker_buy_base": 60308.8, "taker_buy_quote": 36479.1779 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.603, "high": 0.603, "low": 0.588, "close": 0.588, "volume": 205009.1, "close_time": 1768996799999, "quote_volume": 122260.4593, "trades": 452, "taker_buy_base": 126054.2, "taker_buy_quote": 75156.548 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.59, "high": 0.618, "low": 0.58, "close": 0.618, "volume": 651353.5, "close_time": 1769011199999, "quote_volume": 386478.6742, "trades": 1565, "taker_buy_base": 338706.3, "taker_buy_quote": 200938.5941 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.618, "high": 0.619, "low": 0.585, "close": 0.617, "volume": 777637.9, "close_time": 1769025599999, "quote_volume": 466992.0885, "trades": 1575, "taker_buy_base": 356506.7, "taker_buy_quote": 214014.8719 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.619, "high": 0.619, "low": 0.597, "close": 0.598, "volume": 268261.0, "close_time": 1769039999999, "quote_volume": 163145.1895, "trades": 526, "taker_buy_base": 156291.4, "taker_buy_quote": 95057.8288 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.599, "high": 0.61, "low": 0.599, "close": 0.602, "volume": 183729.0, "close_time": 1769054399999, "quote_volume": 111267.2384, "trades": 397, "taker_buy_base": 87813.1, "taker_buy_quote": 53177.4432 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.602, "high": 0.606, "low": 0.598, "close": 0.599, "volume": 255248.8, "close_time": 1769068799999, "quote_volume": 153635.8186, "trades": 434, "taker_buy_base": 143198.5, "taker_buy_quote": 86185.5851 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.599, "high": 0.602, "low": 0.593, "close": 0.594, "volume": 168960.3, "close_time": 1769083199999, "quote_volume": 101034.2526, "trades": 322, "taker_buy_base": 105788.2, "taker_buy_quote": 63210.6195 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.594, "high": 0.599, "low": 0.583, "close": 0.589, "volume": 236179.5, "close_time": 1769097599999, "quote_volume": 139484.2364, "trades": 474, "taker_buy_base": 113198.7, "taker_buy_quote": 66764.7602 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.59, "high": 0.595, "low": 0.588, "close": 0.594, "volume": 144006.1, "close_time": 1769111999999, "quote_volume": 85050.6533, "trades": 258, "taker_buy_base": 44716.3, "taker_buy_quote": 26444.2859 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.593, "high": 0.594, "low": 0.588, "close": 0.59, "volume": 119790.4, "close_time": 1769126399999, "quote_volume": 70853.942, "trades": 229, "taker_buy_base": 52305.0, "taker_buy_quote": 30916.3389 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.59, "high": 0.599, "low": 0.588, "close": 0.598, "volume": 65399.3, "close_time": 1769140799999, "quote_volume": 38858.535, "trades": 129, "taker_buy_base": 34319.6, "taker_buy_quote": 20344.149 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.599, "high": 0.601, "low": 0.588, "close": 0.589, "volume": 137485.3, "close_time": 1769155199999, "quote_volume": 81764.0488, "trades": 239, "taker_buy_base": 69802.9, "taker_buy_quote": 41504.6048 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.59, "high": 0.59, "low": 0.584, "close": 0.587, "volume": 210981.6, "close_time": 1769169599999, "quote_volume": 123876.084, "trades": 454, "taker_buy_base": 88658.3, "taker_buy_quote": 52074.009 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.587, "high": 0.59, "low": 0.579, "close": 0.588, "volume": 669423.6, "close_time": 1769183999999, "quote_volume": 391396.1332, "trades": 1439, "taker_buy_base": 329040.6, "taker_buy_quote": 192384.0995 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.588, "high": 0.6, "low": 0.584, "close": 0.585, "volume": 977595.7, "close_time": 1769198399999, "quote_volume": 578952.2482, "trades": 2063, "taker_buy_base": 494620.1, "taker_buy_quote": 292806.9364 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.585, "high": 0.587, "low": 0.58, "close": 0.586, "volume": 358502.2, "close_time": 1769212799999, "quote_volume": 209358.7671, "trades": 888, "taker_buy_base": 130604.1, "taker_buy_quote": 76205.6838 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.585, "high": 0.588, "low": 0.583, "close": 0.587, "volume": 120457.2, "close_time": 1769227199999, "quote_volume": 70480.9448, "trades": 308, "taker_buy_base": 79829.1, "taker_buy_quote": 46699.3448 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.587, "high": 0.589, "low": 0.586, "close": 0.587, "volume": 243311.0, "close_time": 1769241599999, "quote_volume": 142975.0023, "trades": 580, "taker_buy_base": 81750.7, "taker_buy_quote": 48043.3405 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.587, "high": 0.588, "low": 0.586, "close": 0.588, "volume": 66834.8, "close_time": 1769255999999, "quote_volume": 39246.1382, "trades": 143, "taker_buy_base": 30157.5, "taker_buy_quote": 17714.1084 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.588, "high": 0.589, "low": 0.58, "close": 0.58, "volume": 302289.5, "close_time": 1769270399999, "quote_volume": 176475.4753, "trades": 810, "taker_buy_base": 219845.3, "taker_buy_quote": 128369.68 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.581, "high": 0.581, "low": 0.573, "close": 0.579, "volume": 627946.5, "close_time": 1769284799999, "quote_volume": 362911.4113, "trades": 1630, "taker_buy_base": 381440.5, "taker_buy_quote": 220481.0296 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.579, "high": 0.582, "low": 0.578, "close": 0.58, "volume": 139063.4, "close_time": 1769299199999, "quote_volume": 80643.8339, "trades": 280, "taker_buy_base": 51013.8, "taker_buy_quote": 29593.7915 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.579, "high": 0.58, "low": 0.576, "close": 0.578, "volume": 112205.6, "close_time": 1769313599999, "quote_volume": 64936.5636, "trades": 322, "taker_buy_base": 65003.8, "taker_buy_quote": 37626.5337 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.579, "high": 0.581, "low": 0.576, "close": 0.577, "volume": 218781.9, "close_time": 1769327999999, "quote_volume": 126649.2194, "trades": 446, "taker_buy_base": 80442.2, "taker_buy_quote": 46512.9226 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.576, "high": 0.581, "low": 0.573, "close": 0.576, "volume": 326913.3, "close_time": 1769342399999, "quote_volume": 188529.6433, "trades": 780, "taker_buy_base": 160731.9, "taker_buy_quote": 92627.317 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.575, "high": 0.578, "low": 0.572, "close": 0.574, "volume": 398540.9, "close_time": 1769356799999, "quote_volume": 229206.8821, "trades": 923, "taker_buy_base": 204998.3, "taker_buy_quote": 117910.0671 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.574, "high": 0.575, "low": 0.546, "close": 0.549, "volume": 1601015.5, "close_time": 1769371199999, "quote_volume": 897910.4366, "trades": 3521, "taker_buy_base": 921454.9, "taker_buy_quote": 516595.501 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.549, "high": 0.554, "low": 0.546, "close": 0.553, "volume": 856274.5, "close_time": 1769385599999, "quote_volume": 470678.6205, "trades": 1673, "taker_buy_base": 446528.8, "taker_buy_quote": 245459.3452 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.553, "high": 0.562, "low": 0.552, "close": 0.555, "volume": 454741.4, "close_time": 1769399999999, "quote_volume": 253312.8486, "trades": 908, "taker_buy_base": 230744.0, "taker_buy_quote": 128593.0907 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.556, "high": 0.563, "low": 0.555, "close": 0.562, "volume": 260433.1, "close_time": 1769414399999, "quote_volume": 145833.5844, "trades": 555, "taker_buy_base": 136483.0, "taker_buy_quote": 76468.3313 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.563, "high": 0.566, "low": 0.558, "close": 0.561, "volume": 230263.0, "close_time": 1769428799999, "quote_volume": 129424.4499, "trades": 441, "taker_buy_base": 93651.6, "taker_buy_quote": 52567.2232 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.562, "high": 0.57, "low": 0.559, "close": 0.563, "volume": 586383.2, "close_time": 1769443199999, "quote_volume": 331118.9959, "trades": 1382, "taker_buy_base": 256154.6, "taker_buy_quote": 144615.0963 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.563, "high": 0.568, "low": 0.559, "close": 0.564, "volume": 499225.1, "close_time": 1769457599999, "quote_volume": 281570.5477, "trades": 1098, "taker_buy_base": 244814.0, "taker_buy_quote": 138053.0767 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.563, "high": 0.566, "low": 0.558, "close": 0.565, "volume": 503819.8, "close_time": 1769471999999, "quote_volume": 283568.7066, "trades": 1020, "taker_buy_base": 275360.3, "taker_buy_quote": 154880.8005 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.564, "high": 0.568, "low": 0.563, "close": 0.567, "volume": 175598.0, "close_time": 1769486399999, "quote_volume": 99504.4768, "trades": 404, "taker_buy_base": 94841.0, "taker_buy_quote": 53734.574 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.567, "high": 0.569, "low": 0.563, "close": 0.566, "volume": 135873.0, "close_time": 1769500799999, "quote_volume": 76876.6627, "trades": 423, "taker_buy_base": 65993.0, "taker_buy_quote": 37334.4033 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.565, "high": 0.566, "low": 0.562, "close": 0.563, "volume": 147783.7, "close_time": 1769515199999, "quote_volume": 83344.6007, "trades": 381, "taker_buy_base": 60775.6, "taker_buy_quote": 34273.7231 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.563, "high": 0.566, "low": 0.559, "close": 0.564, "volume": 412488.8, "close_time": 1769529599999, "quote_volume": 231906.0568, "trades": 833, "taker_buy_base": 224139.9, "taker_buy_quote": 125968.3081 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.565, "high": 0.572, "low": 0.559, "close": 0.567, "volume": 823823.8, "close_time": 1769543999999, "quote_volume": 466562.8372, "trades": 1744, "taker_buy_base": 433103.8, "taker_buy_quote": 245420.9471 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.567, "high": 0.574, "low": 0.566, "close": 0.572, "volume": 331905.2, "close_time": 1769558399999, "quote_volume": 189952.1049, "trades": 700, "taker_buy_base": 186470.2, "taker_buy_quote": 106747.8011 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.572, "high": 0.573, "low": 0.567, "close": 0.567, "volume": 212368.5, "close_time": 1769572799999, "quote_volume": 121126.9232, "trades": 515, "taker_buy_base": 116696.0, "taker_buy_quote": 66541.0974 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.568, "high": 0.568, "low": 0.56, "close": 0.563, "volume": 671842.9, "close_time": 1769587199999, "quote_volume": 379690.1582, "trades": 1746, "taker_buy_base": 389528.1, "taker_buy_quote": 220127.7084 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.562, "high": 0.567, "low": 0.557, "close": 0.567, "volume": 527939.5, "close_time": 1769601599999, "quote_volume": 296239.7295, "trades": 1517, "taker_buy_base": 224523.4, "taker_buy_quote": 125917.4171 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.567, "high": 0.569, "low": 0.559, "close": 0.561, "volume": 551452.9, "close_time": 1769615999999, "quote_volume": 311592.7056, "trades": 1193, "taker_buy_base": 280700.7, "taker_buy_quote": 158543.3727 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.561, "high": 0.566, "low": 0.558, "close": 0.56, "volume": 628697.2, "close_time": 1769630399999, "quote_volume": 352886.7296, "trades": 1278, "taker_buy_base": 286136.3, "taker_buy_quote": 160488.4546 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.561, "high": 0.565, "low": 0.558, "close": 0.561, "volume": 479380.6, "close_time": 1769644799999, "quote_volume": 268874.6267, "trades": 1032, "taker_buy_base": 244123.9, "taker_buy_quote": 136915.1641 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.562, "high": 0.562, "low": 0.544, "close": 0.547, "volume": 477695.9, "close_time": 1769659199999, "quote_volume": 263318.0665, "trades": 760, "taker_buy_base": 270207.5, "taker_buy_quote": 149378.1919 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.547, "high": 0.55, "low": 0.546, "close": 0.548, "volume": 131703.6, "close_time": 1769673599999, "quote_volume": 72208.2778, "trades": 204, "taker_buy_base": 69154.3, "taker_buy_quote": 37914.3462 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.548, "high": 0.55, "low": 0.544, "close": 0.544, "volume": 199712.0, "close_time": 1769687999999, "quote_volume": 109146.3957, "trades": 337, "taker_buy_base": 101392.1, "taker_buy_quote": 55407.2642 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.544, "high": 0.547, "low": 0.516, "close": 0.521, "volume": 1683218.0, "close_time": 1769702399999, "quote_volume": 892371.4716, "trades": 3529, "taker_buy_base": 908183.3, "taker_buy_quote": 482236.93 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.521, "high": 0.529, "low": 0.513, "close": 0.519, "volume": 1434734.4, "close_time": 1769716799999, "quote_volume": 746281.7451, "trades": 2416, "taker_buy_base": 665015.2, "taker_buy_quote": 345770.9389 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.518, "high": 0.526, "low": 0.517, "close": 0.526, "volume": 676295.9, "close_time": 1769731199999, "quote_volume": 353325.283, "trades": 1309, "taker_buy_base": 314552.2, "taker_buy_quote": 164487.9553 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.526, "high": 0.527, "low": 0.505, "close": 0.513, "volume": 1086896.1, "close_time": 1769745599999, "quote_volume": 557763.8666, "trades": 1901, "taker_buy_base": 554673.1, "taker_buy_quote": 284341.9515 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.513, "high": 0.518, "low": 0.507, "close": 0.515, "volume": 773755.9, "close_time": 1769759999999, "quote_volume": 397277.3635, "trades": 1584, "taker_buy_base": 353029.9, "taker_buy_quote": 181012.3684 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.514, "high": 0.518, "low": 0.508, "close": 0.515, "volume": 409391.8, "close_time": 1769774399999, "quote_volume": 209744.7726, "trades": 807, "taker_buy_base": 186608.3, "taker_buy_quote": 95457.1608 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.515, "high": 0.519, "low": 0.508, "close": 0.517, "volume": 1329893.2, "close_time": 1769788799999, "quote_volume": 683716.2408, "trades": 2467, "taker_buy_base": 639529.3, "taker_buy_quote": 328375.0701 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.517, "high": 0.523, "low": 0.505, "close": 0.519, "volume": 1336124.2, "close_time": 1769803199999, "quote_volume": 688777.9148, "trades": 2933, "taker_buy_base": 737200.9, "taker_buy_quote": 379690.1348 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.518, "high": 0.518, "low": 0.51, "close": 0.515, "volume": 934705.4, "close_time": 1769817599999, "quote_volume": 480076.04, "trades": 1827, "taker_buy_base": 477664.0, "taker_buy_quote": 245369.0619 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.516, "high": 0.516, "low": 0.51, "close": 0.512, "volume": 171991.2, "close_time": 1769831999999, "quote_volume": 88233.3904, "trades": 340, "taker_buy_base": 92536.1, "taker_buy_quote": 47469.727 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.512, "high": 0.512, "low": 0.504, "close": 0.506, "volume": 335832.1, "close_time": 1769846399999, "quote_volume": 170723.331, "trades": 712, "taker_buy_base": 180636.9, "taker_buy_quote": 91883.3096 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.506, "high": 0.506, "low": 0.495, "close": 0.499, "volume": 797466.7, "close_time": 1769860799999, "quote_volume": 399060.3679, "trades": 1551, "taker_buy_base": 399948.0, "taker_buy_quote": 200258.3225 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.499, "high": 0.499, "low": 0.477, "close": 0.482, "volume": 1503316.5, "close_time": 1769875199999, "quote_volume": 729361.0725, "trades": 2708, "taker_buy_base": 732938.0, "taker_buy_quote": 356372.7674 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.482, "high": 0.488, "low": 0.443, "close": 0.463, "volume": 3476692.3, "close_time": 1769889599999, "quote_volume": 1621336.9541, "trades": 5302, "taker_buy_base": 1730796.2, "taker_buy_quote": 807529.7909 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.463, "high": 0.477, "low": 0.458, "close": 0.475, "volume": 1206604.6, "close_time": 1769903999999, "quote_volume": 563702.6178, "trades": 2019, "taker_buy_base": 570402.0, "taker_buy_quote": 266403.4088 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.475, "high": 0.479, "low": 0.473, "close": 0.477, "volume": 518949.5, "close_time": 1769918399999, "quote_volume": 247240.5621, "trades": 1121, "taker_buy_base": 235522.2, "taker_buy_quote": 112211.7862 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.477, "high": 0.478, "low": 0.471, "close": 0.474, "volume": 320080.3, "close_time": 1769932799999, "quote_volume": 151714.6318, "trades": 506, "taker_buy_base": 185879.2, "taker_buy_quote": 88091.9338 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.474, "high": 0.478, "low": 0.469, "close": 0.474, "volume": 824175.5, "close_time": 1769947199999, "quote_volume": 389995.2404, "trades": 1397, "taker_buy_base": 450100.4, "taker_buy_quote": 212957.9489 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.474, "high": 0.475, "low": 0.456, "close": 0.461, "volume": 1203597.7, "close_time": 1769961599999, "quote_volume": 560625.8084, "trades": 2242, "taker_buy_base": 625196.5, "taker_buy_quote": 291042.7593 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.461, "high": 0.469, "low": 0.458, "close": 0.461, "volume": 1157495.6, "close_time": 1769975999999, "quote_volume": 535661.3298, "trades": 1555, "taker_buy_base": 547567.2, "taker_buy_quote": 253152.5391 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.461, "high": 0.466, "low": 0.452, "close": 0.46, "volume": 1191245.1, "close_time": 1769990399999, "quote_volume": 548781.4722, "trades": 1825, "taker_buy_base": 571437.5, "taker_buy_quote": 263079.2879 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.461, "high": 0.471, "low": 0.445, "close": 0.458, "volume": 2194788.9, "close_time": 1770004799999, "quote_volume": 1009437.959, "trades": 3859, "taker_buy_base": 1045612.9, "taker_buy_quote": 480737.4947 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.458, "high": 0.463, "low": 0.446, "close": 0.46, "volume": 2309811.5, "close_time": 1770019199999, "quote_volume": 1053351.8981, "trades": 3957, "taker_buy_base": 1108114.5, "taker_buy_quote": 504823.2379 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.46, "high": 0.467, "low": 0.459, "close": 0.463, "volume": 828687.2, "close_time": 1770033599999, "quote_volume": 383934.8533, "trades": 1192, "taker_buy_base": 483744.0, "taker_buy_quote": 224107.6933 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.464, "high": 0.477, "low": 0.463, "close": 0.475, "volume": 882610.0, "close_time": 1770047999999, "quote_volume": 413250.439, "trades": 1543, "taker_buy_base": 411630.7, "taker_buy_quote": 193093.4019 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.476, "high": 0.476, "low": 0.467, "close": 0.467, "volume": 698618.8, "close_time": 1770062399999, "quote_volume": 329306.415, "trades": 1169, "taker_buy_base": 407271.3, "taker_buy_quote": 191982.2883 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.467, "high": 0.469, "low": 0.463, "close": 0.468, "volume": 478193.6, "close_time": 1770076799999, "quote_volume": 222746.8556, "trades": 729, "taker_buy_base": 255638.4, "taker_buy_quote": 119059.3184 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.467, "high": 0.469, "low": 0.461, "close": 0.469, "volume": 473603.4, "close_time": 1770091199999, "quote_volume": 220152.7632, "trades": 695, "taker_buy_base": 209880.0, "taker_buy_quote": 97571.5189 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.469, "high": 0.472, "low": 0.464, "close": 0.47, "volume": 602473.8, "close_time": 1770105599999, "quote_volume": 282223.7883, "trades": 1327, "taker_buy_base": 248818.3, "taker_buy_quote": 116515.8874 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.47, "high": 0.474, "low": 0.463, "close": 0.465, "volume": 804239.0, "close_time": 1770119999999, "quote_volume": 375905.5105, "trades": 1595, "taker_buy_base": 434452.9, "taker_buy_quote": 203122.5473 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.465, "high": 0.469, "low": 0.457, "close": 0.466, "volume": 960777.9, "close_time": 1770134399999, "quote_volume": 445623.684, "trades": 1453, "taker_buy_base": 489675.5, "taker_buy_quote": 227047.8692 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.466, "high": 0.466, "low": 0.435, "close": 0.451, "volume": 2029776.3, "close_time": 1770148799999, "quote_volume": 907724.2592, "trades": 3553, "taker_buy_base": 881389.4, "taker_buy_quote": 395335.9715 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.45, "high": 0.466, "low": 0.448, "close": 0.452, "volume": 1636910.2, "close_time": 1770163199999, "quote_volume": 750812.5476, "trades": 2741, "taker_buy_base": 819118.8, "taker_buy_quote": 375552.6069 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.453, "high": 0.462, "low": 0.452, "close": 0.462, "volume": 669521.5, "close_time": 1770177599999, "quote_volume": 306676.0789, "trades": 1206, "taker_buy_base": 314762.7, "taker_buy_quote": 144336.6953 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.462, "high": 0.463, "low": 0.458, "close": 0.46, "volume": 416893.8, "close_time": 1770191999999, "quote_volume": 191749.256, "trades": 744, "taker_buy_base": 210831.2, "taker_buy_quote": 96957.7217 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.46, "high": 0.46, "low": 0.451, "close": 0.455, "volume": 635505.1, "close_time": 1770206399999, "quote_volume": 289236.8038, "trades": 917, "taker_buy_base": 354231.3, "taker_buy_quote": 161256.7554 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.455, "high": 0.455, "low": 0.437, "close": 0.441, "volume": 1218620.2, "close_time": 1770220799999, "quote_volume": 544635.4198, "trades": 1773, "taker_buy_base": 605146.3, "taker_buy_quote": 270225.9079 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.442, "high": 0.445, "low": 0.429, "close": 0.443, "volume": 2300538.2, "close_time": 1770235199999, "quote_volume": 1005310.9142, "trades": 3299, "taker_buy_base": 1054231.9, "taker_buy_quote": 460333.5188 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.443, "high": 0.445, "low": 0.431, "close": 0.438, "volume": 1254394.2, "close_time": 1770249599999, "quote_volume": 550111.7007, "trades": 1935, "taker_buy_base": 610399.4, "taker_buy_quote": 267501.0605 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.438, "high": 0.44, "low": 0.431, "close": 0.432, "volume": 1793428.7, "close_time": 1770263999999, "quote_volume": 782012.0605, "trades": 2382, "taker_buy_base": 874874.7, "taker_buy_quote": 381389.554 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.432, "high": 0.434, "low": 0.424, "close": 0.427, "volume": 1336299.5, "close_time": 1770278399999, "quote_volume": 573179.6212, "trades": 1766, "taker_buy_base": 603424.9, "taker_buy_quote": 258669.4328 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.428, "high": 0.435, "low": 0.421, "close": 0.423, "volume": 1859841.0, "close_time": 1770292799999, "quote_volume": 793611.4278, "trades": 3045, "taker_buy_base": 974123.1, "taker_buy_quote": 415993.7822 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.423, "high": 0.425, "low": 0.395, "close": 0.403, "volume": 3548888.9, "close_time": 1770307199999, "quote_volume": 1463057.6576, "trades": 5256, "taker_buy_base": 1755177.9, "taker_buy_quote": 723622.1707 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.403, "high": 0.408, "low": 0.39, "close": 0.391, "volume": 3270567.3, "close_time": 1770321599999, "quote_volume": 1306306.227, "trades": 4524, "taker_buy_base": 1701390.5, "taker_buy_quote": 679268.3059 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.392, "high": 0.396, "low": 0.374, "close": 0.378, "volume": 3640685.8, "close_time": 1770335999999, "quote_volume": 1392691.3575, "trades": 5267, "taker_buy_base": 1774088.2, "taker_buy_quote": 678618.6 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.379, "high": 0.393, "low": 0.349, "close": 0.385, "volume": 4412995.3, "close_time": 1770350399999, "quote_volume": 1651769.774, "trades": 5506, "taker_buy_base": 2174173.0, "taker_buy_quote": 813890.6287 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.386, "high": 0.401, "low": 0.383, "close": 0.39, "volume": 1718644.1, "close_time": 1770364799999, "quote_volume": 673727.1765, "trades": 2689, "taker_buy_base": 795596.5, "taker_buy_quote": 311965.7707 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.39, "high": 0.401, "low": 0.387, "close": 0.401, "volume": 1565929.5, "close_time": 1770379199999, "quote_volume": 617140.7541, "trades": 2251, "taker_buy_base": 740006.8, "taker_buy_quote": 292058.0527 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.401, "high": 0.414, "low": 0.398, "close": 0.411, "volume": 1653322.3, "close_time": 1770393599999, "quote_volume": 671246.881, "trades": 2177, "taker_buy_base": 774213.6, "taker_buy_quote": 314617.9719 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.412, "high": 0.428, "low": 0.41, "close": 0.421, "volume": 1505125.8, "close_time": 1770407999999, "quote_volume": 632581.491, "trades": 2329, "taker_buy_base": 809789.7, "taker_buy_quote": 340513.7223 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.422, "high": 0.425, "low": 0.416, "close": 0.42, "volume": 869978.4, "close_time": 1770422399999, "quote_volume": 365748.1239, "trades": 1292, "taker_buy_base": 448826.7, "taker_buy_quote": 188728.8029 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.421, "high": 0.422, "low": 0.414, "close": 0.421, "volume": 883513.7, "close_time": 1770436799999, "quote_volume": 369152.2165, "trades": 1382, "taker_buy_base": 428987.4, "taker_buy_quote": 179217.6291 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.422, "high": 0.426, "low": 0.404, "close": 0.41, "volume": 933680.5, "close_time": 1770451199999, "quote_volume": 387671.4457, "trades": 1180, "taker_buy_base": 442868.6, "taker_buy_quote": 184105.643 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.409, "high": 0.412, "low": 0.406, "close": 0.408, "volume": 640122.0, "close_time": 1770465599999, "quote_volume": 261753.8121, "trades": 843, "taker_buy_base": 316783.2, "taker_buy_quote": 129550.8792 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.408, "high": 0.419, "low": 0.407, "close": 0.415, "volume": 928203.5, "close_time": 1770479999999, "quote_volume": 384643.0571, "trades": 1419, "taker_buy_base": 471515.8, "taker_buy_quote": 195443.4768 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.416, "high": 0.425, "low": 0.415, "close": 0.418, "volume": 1840502.9, "close_time": 1770494399999, "quote_volume": 771766.2022, "trades": 1928, "taker_buy_base": 938248.7, "taker_buy_quote": 393367.0426 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.419, "high": 0.421, "low": 0.414, "close": 0.419, "volume": 531301.5, "close_time": 1770508799999, "quote_volume": 222536.7727, "trades": 623, "taker_buy_base": 241938.0, "taker_buy_quote": 101360.5539 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.418, "high": 0.419, "low": 0.416, "close": 0.416, "volume": 223349.9, "close_time": 1770523199999, "quote_volume": 93293.842, "trades": 339, "taker_buy_base": 123306.0, "taker_buy_quote": 51510.8968 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.417, "high": 0.418, "low": 0.415, "close": 0.417, "volume": 328031.9, "close_time": 1770537599999, "quote_volume": 136590.1862, "trades": 455, "taker_buy_base": 183452.8, "taker_buy_quote": 76397.9745 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.417, "high": 0.424, "low": 0.416, "close": 0.423, "volume": 701517.2, "close_time": 1770551999999, "quote_volume": 294980.058, "trades": 891, "taker_buy_base": 352928.5, "taker_buy_quote": 148408.948 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.424, "high": 0.425, "low": 0.419, "close": 0.421, "volume": 653651.8, "close_time": 1770566399999, "quote_volume": 276379.4844, "trades": 872, "taker_buy_base": 350455.5, "taker_buy_quote": 148220.3476 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.422, "high": 0.422, "low": 0.414, "close": 0.421, "volume": 399654.4, "close_time": 1770580799999, "quote_volume": 167393.487, "trades": 515, "taker_buy_base": 176864.1, "taker_buy_quote": 74024.6161 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.422, "high": 0.426, "low": 0.415, "close": 0.417, "volume": 590873.8, "close_time": 1770595199999, "quote_volume": 248019.7994, "trades": 639, "taker_buy_base": 295723.1, "taker_buy_quote": 124123.316 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.417, "high": 0.422, "low": 0.415, "close": 0.422, "volume": 632025.8, "close_time": 1770609599999, "quote_volume": 264044.1152, "trades": 856, "taker_buy_base": 266861.2, "taker_buy_quote": 111466.4764 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.422, "high": 0.422, "low": 0.415, "close": 0.416, "volume": 364727.9, "close_time": 1770623999999, "quote_volume": 152862.2893, "trades": 508, "taker_buy_base": 197749.8, "taker_buy_quote": 82818.5031 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.416, "high": 0.416, "low": 0.402, "close": 0.404, "volume": 663128.5, "close_time": 1770638399999, "quote_volume": 270963.1775, "trades": 926, "taker_buy_base": 369980.3, "taker_buy_quote": 151478.7379 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.405, "high": 0.413, "low": 0.405, "close": 0.411, "volume": 937373.1, "close_time": 1770652799999, "quote_volume": 383056.8518, "trades": 1116, "taker_buy_base": 385392.0, "taker_buy_quote": 157538.6916 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.412, "high": 0.42, "low": 0.41, "close": 0.418, "volume": 716901.1, "close_time": 1770667199999, "quote_volume": 297631.9221, "trades": 823, "taker_buy_base": 330994.9, "taker_buy_quote": 137428.3478 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.417, "high": 0.419, "low": 0.411, "close": 0.412, "volume": 798495.2, "close_time": 1770681599999, "quote_volume": 331030.2525, "trades": 1124, "taker_buy_base": 363000.9, "taker_buy_quote": 150373.6458 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.412, "high": 0.413, "low": 0.404, "close": 0.406, "volume": 529299.0, "close_time": 1770695999999, "quote_volume": 216420.7357, "trades": 776, "taker_buy_base": 307666.8, "taker_buy_quote": 125687.741 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.406, "high": 0.408, "low": 0.398, "close": 0.401, "volume": 553802.8, "close_time": 1770710399999, "quote_volume": 223289.4465, "trades": 657, "taker_buy_base": 282156.7, "taker_buy_quote": 113765.8827 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.401, "high": 0.404, "low": 0.398, "close": 0.398, "volume": 707928.2, "close_time": 1770724799999, "quote_volume": 283747.7919, "trades": 1126, "taker_buy_base": 375923.6, "taker_buy_quote": 150778.3221 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.398, "high": 0.401, "low": 0.394, "close": 0.399, "volume": 751765.3, "close_time": 1770739199999, "quote_volume": 299054.2356, "trades": 1054, "taker_buy_base": 381074.9, "taker_buy_quote": 151605.6645 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.4, "high": 0.403, "low": 0.396, "close": 0.399, "volume": 689780.1, "close_time": 1770753599999, "quote_volume": 276265.2488, "trades": 976, "taker_buy_base": 304968.6, "taker_buy_quote": 122213.9333 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.399, "volume": 332462.6, "close_time": 1770767999999, "quote_volume": 132199.8316, "trades": 477, "taker_buy_base": 151365.5, "taker_buy_quote": 60187.6831 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.399, "high": 0.4, "low": 0.393, "close": 0.397, "volume": 385019.5, "close_time": 1770782399999, "quote_volume": 153082.0353, "trades": 591, "taker_buy_base": 190185.3, "taker_buy_quote": 75602.0805 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.397, "high": 0.397, "low": 0.385, "close": 0.386, "volume": 951605.6, "close_time": 1770796799999, "quote_volume": 370425.6775, "trades": 1277, "taker_buy_base": 457713.7, "taker_buy_quote": 178234.3989 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.387, "high": 0.389, "low": 0.384, "close": 0.387, "volume": 1156115.8, "close_time": 1770811199999, "quote_volume": 446814.9163, "trades": 1426, "taker_buy_base": 558239.3, "taker_buy_quote": 215973.0668 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.387, "high": 0.396, "low": 0.379, "close": 0.384, "volume": 2957130.9, "close_time": 1770825599999, "quote_volume": 1145492.2653, "trades": 4239, "taker_buy_base": 1422261.3, "taker_buy_quote": 551125.7416 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.383, "high": 0.392, "low": 0.38, "close": 0.389, "volume": 2296490.9, "close_time": 1770839999999, "quote_volume": 886622.9323, "trades": 2435, "taker_buy_base": 1149691.5, "taker_buy_quote": 443771.7896 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.39, "high": 0.395, "low": 0.386, "close": 0.388, "volume": 1496921.7, "close_time": 1770854399999, "quote_volume": 584033.3147, "trades": 1332, "taker_buy_base": 784528.4, "taker_buy_quote": 305991.4978 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.388, "high": 0.392, "low": 0.388, "close": 0.392, "volume": 685283.1, "close_time": 1770868799999, "quote_volume": 267729.5257, "trades": 603, "taker_buy_base": 308308.5, "taker_buy_quote": 120453.1638 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.392, "high": 0.394, "low": 0.387, "close": 0.392, "volume": 855277.6, "close_time": 1770883199999, "quote_volume": 334869.6752, "trades": 940, "taker_buy_base": 409725.8, "taker_buy_quote": 160397.5431 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.392, "high": 0.398, "low": 0.39, "close": 0.397, "volume": 1079157.5, "close_time": 1770897599999, "quote_volume": 424985.0837, "trades": 1065, "taker_buy_base": 560681.9, "taker_buy_quote": 220752.1222 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.397, "high": 0.398, "low": 0.39, "close": 0.391, "volume": 2072380.7, "close_time": 1770911999999, "quote_volume": 817673.7284, "trades": 1481, "taker_buy_base": 1046658.6, "taker_buy_quote": 412903.5722 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.391, "high": 0.391, "low": 0.382, "close": 0.388, "volume": 2989355.4, "close_time": 1770926399999, "quote_volume": 1154061.5017, "trades": 2458, "taker_buy_base": 1419182.0, "taker_buy_quote": 547908.9651 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.388, "high": 0.391, "low": 0.385, "close": 0.391, "volume": 881540.3, "close_time": 1770940799999, "quote_volume": 341902.7124, "trades": 641, "taker_buy_base": 451856.3, "taker_buy_quote": 175228.5444 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.392, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 687281.6, "close_time": 1770955199999, "quote_volume": 268213.515, "trades": 576, "taker_buy_base": 368556.7, "taker_buy_quote": 143826.3213 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.391, "high": 0.391, "low": 0.384, "close": 0.388, "volume": 1255678.0, "close_time": 1770969599999, "quote_volume": 485922.2794, "trades": 1281, "taker_buy_base": 650191.0, "taker_buy_quote": 251559.9108 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.388, "high": 0.395, "low": 0.388, "close": 0.393, "volume": 1027606.9, "close_time": 1770983999999, "quote_volume": 403087.2861, "trades": 1324, "taker_buy_base": 484340.8, "taker_buy_quote": 190127.0241 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.394, "high": 0.409, "low": 0.391, "close": 0.404, "volume": 2093086.4, "close_time": 1770998399999, "quote_volume": 833787.1757, "trades": 2265, "taker_buy_base": 1015100.3, "taker_buy_quote": 404106.4052 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.404, "high": 0.417, "low": 0.404, "close": 0.416, "volume": 2154806.4, "close_time": 1771012799999, "quote_volume": 888115.5312, "trades": 3352, "taker_buy_base": 994511.1, "taker_buy_quote": 410276.7597 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.416, "high": 0.42, "low": 0.415, "close": 0.417, "volume": 948224.6, "close_time": 1771027199999, "quote_volume": 395915.2628, "trades": 1523, "taker_buy_base": 462532.4, "taker_buy_quote": 193148.7943 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.417, "volume": 324155.2, "close_time": 1771041599999, "quote_volume": 135256.8447, "trades": 553, "taker_buy_base": 157951.9, "taker_buy_quote": 65877.094 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.417, "high": 0.418, "low": 0.413, "close": 0.418, "volume": 436583.9, "close_time": 1771055999999, "quote_volume": 181512.1597, "trades": 497, "taker_buy_base": 274869.3, "taker_buy_quote": 114314.1793 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.418, "high": 0.424, "low": 0.417, "close": 0.423, "volume": 515941.4, "close_time": 1771070399999, "quote_volume": 216784.78, "trades": 763, "taker_buy_base": 256909.5, "taker_buy_quote": 107912.3273 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.424, "high": 0.424, "low": 0.417, "close": 0.421, "volume": 832574.0, "close_time": 1771084799999, "quote_volume": 350007.4527, "trades": 1094, "taker_buy_base": 433720.4, "taker_buy_quote": 182274.4646 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.422, "high": 0.427, "low": 0.42, "close": 0.426, "volume": 671593.3, "close_time": 1771099199999, "quote_volume": 284055.5126, "trades": 896, "taker_buy_base": 308954.5, "taker_buy_quote": 130743.2932 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.426, "high": 0.427, "low": 0.421, "close": 0.422, "volume": 828180.6, "close_time": 1771113599999, "quote_volume": 350712.1189, "trades": 1064, "taker_buy_base": 501358.8, "taker_buy_quote": 212283.2086 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.421, "high": 0.422, "low": 0.414, "close": 0.418, "volume": 1105005.8, "close_time": 1771127999999, "quote_volume": 461320.8366, "trades": 1141, "taker_buy_base": 571305.1, "taker_buy_quote": 238430.8346 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.419, "high": 0.425, "low": 0.418, "close": 0.424, "volume": 1221318.8, "close_time": 1771142399999, "quote_volume": 515671.608, "trades": 1380, "taker_buy_base": 594883.6, "taker_buy_quote": 251224.7742 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.425, "high": 0.425, "low": 0.415, "close": 0.415, "volume": 1381079.9, "close_time": 1771156799999, "quote_volume": 578062.8027, "trades": 1855, "taker_buy_base": 780816.4, "taker_buy_quote": 326938.3525 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.416, "high": 0.416, "low": 0.405, "close": 0.409, "volume": 1309241.3, "close_time": 1771171199999, "quote_volume": 535463.2452, "trades": 1538, "taker_buy_base": 670131.0, "taker_buy_quote": 274203.7217 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.409, "high": 0.409, "low": 0.4, "close": 0.402, "volume": 1416450.2, "close_time": 1771185599999, "quote_volume": 572175.2049, "trades": 1479, "taker_buy_base": 730071.6, "taker_buy_quote": 295058.9702 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.402, "high": 0.406, "low": 0.401, "close": 0.406, "volume": 612662.0, "close_time": 1771199999999, "quote_volume": 247265.8546, "trades": 818, "taker_buy_base": 279702.5, "taker_buy_quote": 112885.9515 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.406, "high": 0.408, "low": 0.403, "close": 0.405, "volume": 596188.5, "close_time": 1771214399999, "quote_volume": 241704.5319, "trades": 634, "taker_buy_base": 318997.8, "taker_buy_quote": 129315.9263 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.405, "high": 0.408, "low": 0.402, "close": 0.404, "volume": 539238.4, "close_time": 1771228799999, "quote_volume": 218321.128, "trades": 581, "taker_buy_base": 291861.5, "taker_buy_quote": 118082.8085 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.405, "high": 0.408, "low": 0.4, "close": 0.404, "volume": 865196.5, "close_time": 1771243199999, "quote_volume": 350124.6326, "trades": 878, "taker_buy_base": 468434.0, "taker_buy_quote": 189572.2653 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.404, "high": 0.41, "low": 0.392, "close": 0.395, "volume": 2870623.5, "close_time": 1771257599999, "quote_volume": 1150942.1536, "trades": 2961, "taker_buy_base": 1477874.4, "taker_buy_quote": 592365.9949 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.395, "high": 0.399, "low": 0.394, "close": 0.399, "volume": 1040532.3, "close_time": 1771271999999, "quote_volume": 412538.4398, "trades": 1083, "taker_buy_base": 504385.5, "taker_buy_quote": 199938.6626 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.399, "high": 0.407, "low": 0.398, "close": 0.406, "volume": 858467.8, "close_time": 1771286399999, "quote_volume": 346597.2889, "trades": 1058, "taker_buy_base": 383484.1, "taker_buy_quote": 154958.3891 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.407, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 699703.5, "close_time": 1771300799999, "quote_volume": 285451.262, "trades": 874, "taker_buy_base": 297784.2, "taker_buy_quote": 121461.143 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.407, "high": 0.409, "low": 0.404, "close": 0.406, "volume": 798920.5, "close_time": 1771315199999, "quote_volume": 324396.9728, "trades": 689, "taker_buy_base": 393029.8, "taker_buy_quote": 159564.4014 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.407, "high": 0.409, "low": 0.402, "close": 0.403, "volume": 1223502.4, "close_time": 1771329599999, "quote_volume": 495088.9468, "trades": 1297, "taker_buy_base": 630634.7, "taker_buy_quote": 255238.9771 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.404, "high": 0.407, "low": 0.397, "close": 0.403, "volume": 2379908.7, "close_time": 1771343999999, "quote_volume": 957296.4226, "trades": 2334, "taker_buy_base": 1170199.0, "taker_buy_quote": 470483.3942 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.403, "high": 0.413, "low": 0.402, "close": 0.406, "volume": 2353588.2, "close_time": 1771358399999, "quote_volume": 957647.2284, "trades": 2309, "taker_buy_base": 1199351.3, "taker_buy_quote": 487777.5441 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.407, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 903554.5, "close_time": 1771372799999, "quote_volume": 365622.6091, "trades": 736, "taker_buy_base": 503757.4, "taker_buy_quote": 203837.0935 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.404, "high": 0.405, "low": 0.4, "close": 0.404, "volume": 513803.4, "close_time": 1771387199999, "quote_volume": 207263.6318, "trades": 402, "taker_buy_base": 264318.0, "taker_buy_quote": 106613.6403 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.404, "high": 0.407, "low": 0.403, "close": 0.407, "volume": 357075.2, "close_time": 1771401599999, "quote_volume": 144625.865, "trades": 271, "taker_buy_base": 196547.7, "taker_buy_quote": 79588.6923 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.407, "high": 0.409, "low": 0.4, "close": 0.401, "volume": 575427.3, "close_time": 1771415999999, "quote_volume": 232154.8708, "trades": 555, "taker_buy_base": 296419.6, "taker_buy_quote": 119522.9912 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.401, "high": 0.407, "low": 0.396, "close": 0.404, "volume": 1502358.8, "close_time": 1771430399999, "quote_volume": 602468.6853, "trades": 2222, "taker_buy_base": 669908.9, "taker_buy_quote": 268536.3891 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.404, "high": 0.405, "low": 0.394, "close": 0.396, "volume": 1683009.5, "close_time": 1771444799999, "quote_volume": 671480.1661, "trades": 1428, "taker_buy_base": 901065.3, "taker_buy_quote": 359551.2128 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.397, "high": 0.399, "low": 0.395, "close": 0.398, "volume": 830654.0, "close_time": 1771459199999, "quote_volume": 329660.4858, "trades": 668, "taker_buy_base": 416539.0, "taker_buy_quote": 165313.2467 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.397, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 516343.6, "close_time": 1771473599999, "quote_volume": 205606.9626, "trades": 375, "taker_buy_base": 270268.0, "taker_buy_quote": 107639.2021 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.4, "high": 0.403, "low": 0.398, "close": 0.401, "volume": 662126.9, "close_time": 1771487999999, "quote_volume": 265112.4467, "trades": 510, "taker_buy_base": 334954.2, "taker_buy_quote": 134128.5363 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.402, "high": 0.402, "low": 0.396, "close": 0.397, "volume": 874789.3, "close_time": 1771502399999, "quote_volume": 348478.3277, "trades": 632, "taker_buy_base": 462325.6, "taker_buy_quote": 184167.2587 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.397, "high": 0.397, "low": 0.391, "close": 0.393, "volume": 1767168.3, "close_time": 1771516799999, "quote_volume": 696332.5762, "trades": 1339, "taker_buy_base": 904405.0, "taker_buy_quote": 356288.788 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.394, "high": 0.398, "low": 0.391, "close": 0.396, "volume": 1397400.5, "close_time": 1771531199999, "quote_volume": 550844.8342, "trades": 1306, "taker_buy_base": 731350.3, "taker_buy_quote": 288168.2172 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.396, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 511145.5, "close_time": 1771545599999, "quote_volume": 202121.3778, "trades": 510, "taker_buy_base": 245964.6, "taker_buy_quote": 97237.3095 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 500573.5, "close_time": 1771559999999, "quote_volume": 199414.1381, "trades": 659, "taker_buy_base": 260528.6, "taker_buy_quote": 103804.8973 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.4, "high": 0.402, "low": 0.397, "close": 0.401, "volume": 526047.4, "close_time": 1771574399999, "quote_volume": 210742.5061, "trades": 584, "taker_buy_base": 252840.7, "taker_buy_quote": 101273.652 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.401, "high": 0.402, "low": 0.396, "close": 0.396, "volume": 745524.9, "close_time": 1771588799999, "quote_volume": 298392.9745, "trades": 667, "taker_buy_base": 418328.0, "taker_buy_quote": 167499.057 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.397, "high": 0.406, "low": 0.39, "close": 0.405, "volume": 2351407.7, "close_time": 1771603199999, "quote_volume": 936739.8748, "trades": 2596, "taker_buy_base": 1163065.2, "taker_buy_quote": 463530.1346 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.405, "high": 0.419, "low": 0.405, "close": 0.413, "volume": 3011416.5, "close_time": 1771617599999, "quote_volume": 1239643.7144, "trades": 3913, "taker_buy_base": 1513961.5, "taker_buy_quote": 623365.5984 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.414, "high": 0.416, "low": 0.412, "close": 0.415, "volume": 673782.5, "close_time": 1771631999999, "quote_volume": 279248.6143, "trades": 571, "taker_buy_base": 335752.3, "taker_buy_quote": 139158.7401 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.415, "high": 0.417, "low": 0.413, "close": 0.414, "volume": 524614.8, "close_time": 1771646399999, "quote_volume": 217775.675, "trades": 453, "taker_buy_base": 251615.0, "taker_buy_quote": 104411.4909 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.415, "high": 0.415, "low": 0.412, "close": 0.414, "volume": 269716.5, "close_time": 1771660799999, "quote_volume": 111686.6595, "trades": 322, "taker_buy_base": 137058.0, "taker_buy_quote": 56741.4179 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.414, "high": 0.418, "low": 0.414, "close": 0.416, "volume": 493289.2, "close_time": 1771675199999, "quote_volume": 205237.7722, "trades": 430, "taker_buy_base": 265587.5, "taker_buy_quote": 110484.9111 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.416, "high": 0.418, "low": 0.414, "close": 0.416, "volume": 557739.2, "close_time": 1771689599999, "quote_volume": 232273.335, "trades": 645, "taker_buy_base": 323235.0, "taker_buy_quote": 134685.6073 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.416, "high": 0.416, "low": 0.411, "close": 0.412, "volume": 805785.3, "close_time": 1771703999999, "quote_volume": 333170.8841, "trades": 870, "taker_buy_base": 442254.5, "taker_buy_quote": 182883.0351 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.413, "high": 0.413, "low": 0.409, "close": 0.409, "volume": 647606.5, "close_time": 1771718399999, "quote_volume": 266059.8432, "trades": 660, "taker_buy_base": 334694.5, "taker_buy_quote": 137578.2492 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.409, "high": 0.409, "low": 0.404, "close": 0.406, "volume": 750681.7, "close_time": 1771732799999, "quote_volume": 305251.241, "trades": 1161, "taker_buy_base": 398140.2, "taker_buy_quote": 161966.2653 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.406, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 273021.8, "close_time": 1771747199999, "quote_volume": 110798.8081, "trades": 374, "taker_buy_base": 154489.5, "taker_buy_quote": 62707.883 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 432943.6, "close_time": 1771761599999, "quote_volume": 175479.5392, "trades": 642, "taker_buy_base": 235982.0, "taker_buy_quote": 95663.0123 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.405, "high": 0.405, "low": 0.399, "close": 0.401, "volume": 733977.6, "close_time": 1771775999999, "quote_volume": 294879.6264, "trades": 697, "taker_buy_base": 351504.8, "taker_buy_quote": 141203.627 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 270267.7, "close_time": 1771790399999, "quote_volume": 107938.2159, "trades": 220, "taker_buy_base": 119200.4, "taker_buy_quote": 47595.3672 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.4, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 232038.2, "close_time": 1771804799999, "quote_volume": 92898.9244, "trades": 265, "taker_buy_base": 99322.6, "taker_buy_quote": 39752.7383 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.403, "high": 0.403, "low": 0.379, "close": 0.382, "volume": 2546580.0, "close_time": 1771819199999, "quote_volume": 985776.5842, "trades": 2064, "taker_buy_base": 1294437.7, "taker_buy_quote": 501436.0357 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.382, "high": 0.39, "low": 0.38, "close": 0.39, "volume": 904258.5, "close_time": 1771833599999, "quote_volume": 347719.367, "trades": 849, "taker_buy_base": 414748.3, "taker_buy_quote": 159574.0188 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.39, "high": 0.397, "low": 0.387, "close": 0.394, "volume": 882890.8, "close_time": 1771847999999, "quote_volume": 347074.4286, "trades": 879, "taker_buy_base": 410056.7, "taker_buy_quote": 161148.8186 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.395, "high": 0.398, "low": 0.391, "close": 0.392, "volume": 1563778.9, "close_time": 1771862399999, "quote_volume": 616313.7005, "trades": 1215, "taker_buy_base": 822441.9, "taker_buy_quote": 324092.6344 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.393, "high": 0.393, "low": 0.383, "close": 0.385, "volume": 1837043.8, "close_time": 1771876799999, "quote_volume": 712309.0897, "trades": 1395, "taker_buy_base": 856655.6, "taker_buy_quote": 332049.2723 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.385, "high": 0.389, "low": 0.383, "close": 0.385, "volume": 837393.4, "close_time": 1771891199999, "quote_volume": 323076.8457, "trades": 715, "taker_buy_base": 465471.4, "taker_buy_quote": 179654.0105 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.386, "high": 0.388, "low": 0.379, "close": 0.381, "volume": 1477556.7, "close_time": 1771905599999, "quote_volume": 566874.3905, "trades": 1015, "taker_buy_base": 717763.3, "taker_buy_quote": 275372.6072 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.382, "high": 0.383, "low": 0.379, "close": 0.381, "volume": 1362950.9, "close_time": 1771919999999, "quote_volume": 518720.1416, "trades": 1015, "taker_buy_base": 633889.8, "taker_buy_quote": 241203.3055 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.381, "high": 0.385, "low": 0.381, "close": 0.384, "volume": 774982.6, "close_time": 1771934399999, "quote_volume": 296781.5624, "trades": 685, "taker_buy_base": 390825.1, "taker_buy_quote": 149675.9654 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.385, "high": 0.388, "low": 0.38, "close": 0.387, "volume": 1453904.5, "close_time": 1771948799999, "quote_volume": 558755.0135, "trades": 1192, "taker_buy_base": 744207.7, "taker_buy_quote": 285944.762 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.387, "high": 0.39, "low": 0.386, "close": 0.388, "volume": 1558407.7, "close_time": 1771963199999, "quote_volume": 604364.4073, "trades": 1410, "taker_buy_base": 873156.6, "taker_buy_quote": 338650.6093 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.388, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 746420.1, "close_time": 1771977599999, "quote_volume": 289731.1137, "trades": 552, "taker_buy_base": 332805.8, "taker_buy_quote": 129160.5606 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.388, "high": 0.406, "low": 0.388, "close": 0.397, "volume": 2215069.0, "close_time": 1771991999999, "quote_volume": 886212.7249, "trades": 2293, "taker_buy_base": 1116284.5, "taker_buy_quote": 446409.8988 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.397, "high": 0.4, "low": 0.391, "close": 0.396, "volume": 2672744.2, "close_time": 1772006399999, "quote_volume": 1055702.2343, "trades": 2592, "taker_buy_base": 1371538.3, "taker_buy_quote": 542245.8574 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.397, "high": 0.401, "low": 0.396, "close": 0.4, "volume": 818236.2, "close_time": 1772020799999, "quote_volume": 326657.8011, "trades": 613, "taker_buy_base": 386512.4, "taker_buy_quote": 154348.0072 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.401, "high": 0.417, "low": 0.4, "close": 0.416, "volume": 1949414.9, "close_time": 1772035199999, "quote_volume": 797002.9198, "trades": 1546, "taker_buy_base": 941879.1, "taker_buy_quote": 384952.8217 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.417, "high": 0.425, "low": 0.417, "close": 0.423, "volume": 2602932.5, "close_time": 1772049599999, "quote_volume": 1097281.9797, "trades": 2665, "taker_buy_base": 1384855.9, "taker_buy_quote": 583898.3772 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.424, "high": 0.431, "low": 0.412, "close": 0.415, "volume": 2287063.2, "close_time": 1772063999999, "quote_volume": 964215.7745, "trades": 1912, "taker_buy_base": 1151416.0, "taker_buy_quote": 485104.4924 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.415, "high": 0.418, "low": 0.41, "close": 0.413, "volume": 1114620.3, "close_time": 1772078399999, "quote_volume": 461468.8859, "trades": 970, "taker_buy_base": 611402.5, "taker_buy_quote": 253095.3139 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.413, "high": 0.417, "low": 0.413, "close": 0.414, "volume": 899745.5, "close_time": 1772092799999, "quote_volume": 373309.4239, "trades": 857, "taker_buy_base": 402220.6, "taker_buy_quote": 166887.5609 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.415, "high": 0.417, "low": 0.409, "close": 0.41, "volume": 1275578.1, "close_time": 1772107199999, "quote_volume": 527099.0746, "trades": 1241, "taker_buy_base": 756106.2, "taker_buy_quote": 312338.3985 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.411, "high": 0.415, "low": 0.403, "close": 0.407, "volume": 2236531.0, "close_time": 1772121599999, "quote_volume": 915190.8714, "trades": 1690, "taker_buy_base": 1080986.5, "taker_buy_quote": 442315.9998 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.408, "high": 0.408, "low": 0.398, "close": 0.406, "volume": 2170111.5, "close_time": 1772135999999, "quote_volume": 873706.2705, "trades": 1505, "taker_buy_base": 1088944.6, "taker_buy_quote": 438352.9038 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.405, "volume": 824388.0, "close_time": 1772150399999, "quote_volume": 333667.5998, "trades": 601, "taker_buy_base": 427574.4, "taker_buy_quote": 173044.3622 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.405, "high": 0.408, "low": 0.402, "close": 0.408, "volume": 758580.7, "close_time": 1772164799999, "quote_volume": 307226.7972, "trades": 444, "taker_buy_base": 383089.3, "taker_buy_quote": 155161.8501 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.408, "high": 0.412, "low": 0.407, "close": 0.409, "volume": 1435378.2, "close_time": 1772179199999, "quote_volume": 587349.4197, "trades": 1000, "taker_buy_base": 669574.3, "taker_buy_quote": 273932.9317 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.409, "high": 0.411, "low": 0.396, "close": 0.398, "volume": 1913829.0, "close_time": 1772193599999, "quote_volume": 774021.0254, "trades": 1420, "taker_buy_base": 984360.7, "taker_buy_quote": 397580.5033 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.398, "high": 0.399, "low": 0.394, "close": 0.397, "volume": 1691134.4, "close_time": 1772207999999, "quote_volume": 671276.763, "trades": 1256, "taker_buy_base": 798903.4, "taker_buy_quote": 317070.3717 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.397, "high": 0.398, "low": 0.393, "close": 0.395, "volume": 1355502.1, "close_time": 1772222399999, "quote_volume": 536405.9541, "trades": 1046, "taker_buy_base": 631548.5, "taker_buy_quote": 249908.0426 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.396, "high": 0.398, "low": 0.391, "close": 0.398, "volume": 1082548.6, "close_time": 1772236799999, "quote_volume": 428442.7946, "trades": 694, "taker_buy_base": 619147.9, "taker_buy_quote": 245005.4174 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.398, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 689390.3, "close_time": 1772251199999, "quote_volume": 275271.2371, "trades": 627, "taker_buy_base": 293325.0, "taker_buy_quote": 117086.0814 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.398, "high": 0.399, "low": 0.38, "close": 0.385, "volume": 3337648.2, "close_time": 1772265599999, "quote_volume": 1295233.4239, "trades": 2666, "taker_buy_base": 1767689.7, "taker_buy_quote": 686556.0557 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.384, "high": 0.384, "low": 0.375, "close": 0.379, "volume": 2883347.0, "close_time": 1772279999999, "quote_volume": 1092513.9741, "trades": 3153, "taker_buy_base": 1549207.2, "taker_buy_quote": 587188.1659 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.379, "high": 0.389, "low": 0.378, "close": 0.384, "volume": 2371819.8, "close_time": 1772294399999, "quote_volume": 909045.1405, "trades": 1723, "taker_buy_base": 1162162.5, "taker_buy_quote": 445231.5888 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.385, "high": 0.397, "low": 0.383, "close": 0.395, "volume": 2169046.8, "close_time": 1772308799999, "quote_volume": 844347.8181, "trades": 1802, "taker_buy_base": 995083.1, "taker_buy_quote": 387575.7712 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.395, "high": 0.403, "low": 0.395, "close": 0.4, "volume": 1649683.8, "close_time": 1772323199999, "quote_volume": 658251.7739, "trades": 1490, "taker_buy_base": 810475.9, "taker_buy_quote": 323415.8874 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.4, "high": 0.409, "low": 0.395, "close": 0.406, "volume": 1599648.8, "close_time": 1772337599999, "quote_volume": 644071.8312, "trades": 1023, "taker_buy_base": 732207.4, "taker_buy_quote": 294653.5 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.406, "high": 0.407, "low": 0.402, "close": 0.404, "volume": 519970.3, "close_time": 1772351999999, "quote_volume": 210247.3427, "trades": 471, "taker_buy_base": 265577.3, "taker_buy_quote": 107431.3699 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.405, "high": 0.405, "low": 0.398, "close": 0.398, "volume": 581242.3, "close_time": 1772366399999, "quote_volume": 232367.4774, "trades": 588, "taker_buy_base": 335836.0, "taker_buy_quote": 134247.0096 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.399, "high": 0.403, "low": 0.396, "close": 0.4, "volume": 797039.9, "close_time": 1772380799999, "quote_volume": 318786.2899, "trades": 731, "taker_buy_base": 416132.9, "taker_buy_quote": 166226.1444 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.399, "high": 0.402, "low": 0.394, "close": 0.394, "volume": 1079132.6, "close_time": 1772395199999, "quote_volume": 428129.2312, "trades": 1048, "taker_buy_base": 523225.6, "taker_buy_quote": 207536.8812 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.395, "high": 0.397, "low": 0.387, "close": 0.392, "volume": 1119256.1, "close_time": 1772409599999, "quote_volume": 438441.4202, "trades": 1059, "taker_buy_base": 549068.1, "taker_buy_quote": 214956.4648 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.393, "high": 0.4, "low": 0.392, "close": 0.399, "volume": 938394.2, "close_time": 1772423999999, "quote_volume": 371664.2198, "trades": 963, "taker_buy_base": 448412.8, "taker_buy_quote": 177544.2263 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.399, "high": 0.4, "low": 0.389, "close": 0.391, "volume": 844847.9, "close_time": 1772438399999, "quote_volume": 333925.1081, "trades": 862, "taker_buy_base": 382293.8, "taker_buy_quote": 150999.3825 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.392, "high": 0.395, "low": 0.389, "close": 0.394, "volume": 838340.2, "close_time": 1772452799999, "quote_volume": 329137.2684, "trades": 818, "taker_buy_base": 418553.9, "taker_buy_quote": 164395.2491 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.394, "high": 0.414, "low": 0.389, "close": 0.411, "volume": 1609044.0, "close_time": 1772467199999, "quote_volume": 645582.7893, "trades": 1833, "taker_buy_base": 687175.1, "taker_buy_quote": 275676.9496 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.411, "high": 0.416, "low": 0.407, "close": 0.41, "volume": 1554269.1, "close_time": 1772481599999, "quote_volume": 639021.8544, "trades": 1782, "taker_buy_base": 782565.6, "taker_buy_quote": 321751.5988 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.41, "high": 0.413, "low": 0.407, "close": 0.407, "volume": 1116782.6, "close_time": 1772495999999, "quote_volume": 457647.8712, "trades": 1382, "taker_buy_base": 558327.8, "taker_buy_quote": 228812.667 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.407, "high": 0.41, "low": 0.403, "close": 0.407, "volume": 1285095.2, "close_time": 1772510399999, "quote_volume": 522459.6181, "trades": 1402, "taker_buy_base": 524095.2, "taker_buy_quote": 213049.7462 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.407, "high": 0.409, "low": 0.405, "close": 0.408, "volume": 785239.2, "close_time": 1772524799999, "quote_volume": 319724.9152, "trades": 1060, "taker_buy_base": 385930.6, "taker_buy_quote": 157199.4113 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.408, "high": 0.408, "low": 0.399, "close": 0.403, "volume": 467621.0, "close_time": 1772539199999, "quote_volume": 187974.9897, "trades": 595, "taker_buy_base": 239791.8, "taker_buy_quote": 96409.5408 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.403, "high": 0.407, "low": 0.394, "close": 0.405, "volume": 1693988.1, "close_time": 1772553599999, "quote_volume": 677948.1911, "trades": 2081, "taker_buy_base": 845553.5, "taker_buy_quote": 338270.0985 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.405, "high": 0.414, "low": 0.404, "close": 0.411, "volume": 1710183.2, "close_time": 1772567999999, "quote_volume": 700517.2786, "trades": 2212, "taker_buy_base": 785968.2, "taker_buy_quote": 322030.9911 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.411, "high": 0.412, "low": 0.405, "close": 0.408, "volume": 544826.8, "close_time": 1772582399999, "quote_volume": 222497.3239, "trades": 618, "taker_buy_base": 303909.6, "taker_buy_quote": 124076.6895 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.409, "high": 0.412, "low": 0.404, "close": 0.407, "volume": 623069.7, "close_time": 1772596799999, "quote_volume": 254367.9183, "trades": 728, "taker_buy_base": 332716.9, "taker_buy_quote": 135757.2453 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.408, "high": 0.414, "low": 0.405, "close": 0.414, "volume": 570509.9, "close_time": 1772611199999, "quote_volume": 232809.2465, "trades": 706, "taker_buy_base": 257148.8, "taker_buy_quote": 104949.0612 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.415, "high": 0.428, "low": 0.413, "close": 0.422, "volume": 1399105.7, "close_time": 1772625599999, "quote_volume": 591249.5172, "trades": 1584, "taker_buy_base": 682062.8, "taker_buy_quote": 288276.0841 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.423, "high": 0.444, "low": 0.419, "close": 0.444, "volume": 1516835.3, "close_time": 1772639999999, "quote_volume": 652915.4799, "trades": 2047, "taker_buy_base": 695168.5, "taker_buy_quote": 299335.4697 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.445, "high": 0.45, "low": 0.439, "close": 0.448, "volume": 1132830.2, "close_time": 1772654399999, "quote_volume": 502822.0337, "trades": 1531, "taker_buy_base": 571904.1, "taker_buy_quote": 253717.2774 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.448, "high": 0.449, "low": 0.435, "close": 0.437, "volume": 630411.0, "close_time": 1772668799999, "quote_volume": 278280.5968, "trades": 977, "taker_buy_base": 352813.7, "taker_buy_quote": 155799.9984 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.438, "high": 0.441, "low": 0.435, "close": 0.436, "volume": 409524.6, "close_time": 1772683199999, "quote_volume": 179209.6275, "trades": 533, "taker_buy_base": 181546.2, "taker_buy_quote": 79402.4945 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.437, "high": 0.44, "low": 0.431, "close": 0.433, "volume": 511237.5, "close_time": 1772697599999, "quote_volume": 222460.828, "trades": 819, "taker_buy_base": 274598.2, "taker_buy_quote": 119343.2176 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.433, "high": 0.444, "low": 0.432, "close": 0.44, "volume": 965292.8, "close_time": 1772711999999, "quote_volume": 424654.1626, "trades": 1295, "taker_buy_base": 459327.0, "taker_buy_quote": 202307.0898 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.44, "high": 0.442, "low": 0.433, "close": 0.435, "volume": 1386671.6, "close_time": 1772726399999, "quote_volume": 607031.0951, "trades": 1826, "taker_buy_base": 649313.2, "taker_buy_quote": 284345.2826 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.437, "high": 0.439, "low": 0.431, "close": 0.436, "volume": 1020036.3, "close_time": 1772740799999, "quote_volume": 444469.3032, "trades": 1477, "taker_buy_base": 463013.8, "taker_buy_quote": 201794.5318 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.435, "high": 0.441, "low": 0.435, "close": 0.438, "volume": 474627.1, "close_time": 1772755199999, "quote_volume": 208300.8208, "trades": 629, "taker_buy_base": 207070.2, "taker_buy_quote": 90895.1161 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.439, "high": 0.448, "low": 0.439, "close": 0.448, "volume": 339863.7, "close_time": 1772769599999, "quote_volume": 150543.7613, "trades": 407, "taker_buy_base": 171230.6, "taker_buy_quote": 75855.1216 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.448, "high": 0.451, "low": 0.443, "close": 0.451, "volume": 328195.2, "close_time": 1772783999999, "quote_volume": 146608.9923, "trades": 413, "taker_buy_base": 171656.8, "taker_buy_quote": 76693.1354 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.451, "high": 0.452, "low": 0.434, "close": 0.434, "volume": 1067163.8, "close_time": 1772798399999, "quote_volume": 472347.8509, "trades": 1560, "taker_buy_base": 562732.7, "taker_buy_quote": 248902.16 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.434, "high": 0.435, "low": 0.414, "close": 0.416, "volume": 1877717.7, "close_time": 1772812799999, "quote_volume": 802745.1443, "trades": 2665, "taker_buy_base": 1135684.5, "taker_buy_quote": 485943.6271 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.417, "high": 0.42, "low": 0.413, "close": 0.418, "volume": 1066553.4, "close_time": 1772827199999, "quote_volume": 444785.1873, "trades": 1649, "taker_buy_base": 520721.7, "taker_buy_quote": 217116.3576 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.418, "high": 0.425, "low": 0.414, "close": 0.423, "volume": 1640824.2, "close_time": 1772841599999, "quote_volume": 687842.928, "trades": 2322, "taker_buy_base": 751068.9, "taker_buy_quote": 314678.0978 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.423, "volume": 548636.7, "close_time": 1772855999999, "quote_volume": 232254.2528, "trades": 815, "taker_buy_base": 273566.4, "taker_buy_quote": 115755.666 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.422, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 599494.1, "close_time": 1772870399999, "quote_volume": 252180.6501, "trades": 856, "taker_buy_base": 391009.4, "taker_buy_quote": 164537.5988 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.421, "high": 0.426, "low": 0.421, "close": 0.423, "volume": 264674.5, "close_time": 1772884799999, "quote_volume": 111776.7651, "trades": 477, "taker_buy_base": 115378.8, "taker_buy_quote": 48733.1004 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.424, "high": 0.425, "low": 0.421, "close": 0.423, "volume": 494069.8, "close_time": 1772899199999, "quote_volume": 208974.9044, "trades": 775, "taker_buy_base": 225938.6, "taker_buy_quote": 95538.6666 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.424, "high": 0.425, "low": 0.418, "close": 0.419, "volume": 412311.6, "close_time": 1772913599999, "quote_volume": 174091.8718, "trades": 500, "taker_buy_base": 198226.3, "taker_buy_quote": 83706.8884 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.42, "high": 0.422, "low": 0.417, "close": 0.419, "volume": 533576.6, "close_time": 1772927999999, "quote_volume": 224132.8258, "trades": 903, "taker_buy_base": 296621.8, "taker_buy_quote": 124626.7355 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.419, "high": 0.42, "low": 0.414, "close": 0.415, "volume": 411400.5, "close_time": 1772942399999, "quote_volume": 171717.0653, "trades": 683, "taker_buy_base": 271080.6, "taker_buy_quote": 113083.672 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.416, "high": 0.419, "low": 0.413, "close": 0.418, "volume": 260407.7, "close_time": 1772956799999, "quote_volume": 108457.8094, "trades": 458, "taker_buy_base": 103240.5, "taker_buy_quote": 42998.2336 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.419, "high": 0.424, "low": 0.416, "close": 0.418, "volume": 318747.2, "close_time": 1772971199999, "quote_volume": 133615.7511, "trades": 520, "taker_buy_base": 150154.3, "taker_buy_quote": 62937.1435 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.419, "high": 0.419, "low": 0.412, "close": 0.414, "volume": 495370.1, "close_time": 1772985599999, "quote_volume": 205690.7718, "trades": 693, "taker_buy_base": 255031.5, "taker_buy_quote": 105879.8993 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.414, "high": 0.419, "low": 0.412, "close": 0.418, "volume": 386561.3, "close_time": 1772999999999, "quote_volume": 160233.9112, "trades": 618, "taker_buy_base": 160202.5, "taker_buy_quote": 66384.6669 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.418, "high": 0.419, "low": 0.407, "close": 0.41, "volume": 660158.8, "close_time": 1773014399999, "quote_volume": 272343.2493, "trades": 887, "taker_buy_base": 325356.8, "taker_buy_quote": 134183.737 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.411, "high": 0.421, "low": 0.408, "close": 0.416, "volume": 570763.5, "close_time": 1773028799999, "quote_volume": 236294.8795, "trades": 920, "taker_buy_base": 252693.8, "taker_buy_quote": 104563.3833 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.417, "high": 0.422, "low": 0.413, "close": 0.414, "volume": 1029870.2, "close_time": 1773043199999, "quote_volume": 428985.0819, "trades": 1517, "taker_buy_base": 625399.3, "taker_buy_quote": 260370.9467 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.414, "high": 0.415, "low": 0.408, "close": 0.41, "volume": 1033431.1, "close_time": 1773057599999, "quote_volume": 425048.3012, "trades": 1469, "taker_buy_base": 557617.0, "taker_buy_quote": 229351.7771 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.41, "high": 0.424, "low": 0.41, "close": 0.422, "volume": 1285674.1, "close_time": 1773071999999, "quote_volume": 539024.6186, "trades": 2005, "taker_buy_base": 577062.3, "taker_buy_quote": 242366.8434 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.422, "high": 0.426, "low": 0.417, "close": 0.423, "volume": 646633.7, "close_time": 1773086399999, "quote_volume": 272735.8286, "trades": 976, "taker_buy_base": 300540.4, "taker_buy_quote": 126616.4551 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.423, "high": 0.424, "low": 0.418, "close": 0.418, "volume": 248937.1, "close_time": 1773100799999, "quote_volume": 104986.596, "trades": 477, "taker_buy_base": 133941.2, "taker_buy_quote": 56481.6566 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.419, "high": 0.429, "low": 0.418, "close": 0.425, "volume": 408065.7, "close_time": 1773115199999, "quote_volume": 173507.6451, "trades": 642, "taker_buy_base": 216405.7, "taker_buy_quote": 92036.3892 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.425, "high": 0.431, "low": 0.425, "close": 0.429, "volume": 333449.2, "close_time": 1773129599999, "quote_volume": 142666.3045, "trades": 607, "taker_buy_base": 162633.7, "taker_buy_quote": 69604.8783 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.43, "high": 0.436, "low": 0.429, "close": 0.431, "volume": 597397.9, "close_time": 1773143999999, "quote_volume": 258802.837, "trades": 1047, "taker_buy_base": 241035.4, "taker_buy_quote": 104447.1383 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.431, "high": 0.44, "low": 0.425, "close": 0.437, "volume": 786595.6, "close_time": 1773158399999, "quote_volume": 339698.0141, "trades": 1152, "taker_buy_base": 355281.6, "taker_buy_quote": 153265.5945 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.439, "high": 0.44, "low": 0.426, "close": 0.427, "volume": 715000.3, "close_time": 1773172799999, "quote_volume": 309068.103, "trades": 1224, "taker_buy_base": 424893.0, "taker_buy_quote": 183728.109 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.428, "high": 0.43, "low": 0.425, "close": 0.428, "volume": 245000.7, "close_time": 1773187199999, "quote_volume": 104847.9526, "trades": 469, "taker_buy_base": 109308.6, "taker_buy_quote": 46806.9194 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.428, "high": 0.429, "low": 0.424, "close": 0.426, "volume": 293693.6, "close_time": 1773201599999, "quote_volume": 125557.0506, "trades": 357, "taker_buy_base": 191525.5, "taker_buy_quote": 81909.6475 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.426, "high": 0.429, "low": 0.423, "close": 0.423, "volume": 248863.0, "close_time": 1773215999999, "quote_volume": 105691.7011, "trades": 404, "taker_buy_base": 153873.0, "taker_buy_quote": 65300.2748 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.423, "high": 0.425, "low": 0.421, "close": 0.423, "volume": 195684.0, "close_time": 1773230399999, "quote_volume": 82898.5509, "trades": 325, "taker_buy_base": 93235.0, "taker_buy_quote": 39492.5048 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.424, "high": 0.435, "low": 0.422, "close": 0.429, "volume": 674503.6, "close_time": 1773244799999, "quote_volume": 288976.242, "trades": 992, "taker_buy_base": 284902.3, "taker_buy_quote": 121973.8301 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.429, "high": 0.436, "low": 0.428, "close": 0.433, "volume": 407476.4, "close_time": 1773259199999, "quote_volume": 175641.4869, "trades": 748, "taker_buy_base": 201332.7, "taker_buy_quote": 86756.3611 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.433, "high": 0.436, "low": 0.431, "close": 0.431, "volume": 195950.1, "close_time": 1773273599999, "quote_volume": 84933.0573, "trades": 323, "taker_buy_base": 78238.3, "taker_buy_quote": 33919.8143 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.432, "high": 0.433, "low": 0.426, "close": 0.426, "volume": 312827.0, "close_time": 1773287999999, "quote_volume": 134307.7399, "trades": 442, "taker_buy_base": 134651.2, "taker_buy_quote": 57809.8753 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.427, "high": 0.428, "low": 0.425, "close": 0.428, "volume": 157400.3, "close_time": 1773302399999, "quote_volume": 67091.7038, "trades": 250, "taker_buy_base": 82207.9, "taker_buy_quote": 35053.4367 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.429, "high": 0.435, "low": 0.429, "close": 0.431, "volume": 322827.2, "close_time": 1773316799999, "quote_volume": 139314.8359, "trades": 404, "taker_buy_base": 165156.3, "taker_buy_quote": 71292.7922 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.432, "high": 0.435, "low": 0.427, "close": 0.433, "volume": 598460.7, "close_time": 1773331199999, "quote_volume": 257909.8285, "trades": 889, "taker_buy_base": 282303.0, "taker_buy_quote": 121716.4698 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.432, "high": 0.435, "low": 0.43, "close": 0.434, "volume": 321286.2, "close_time": 1773345599999, "quote_volume": 139003.5656, "trades": 513, "taker_buy_base": 134673.6, "taker_buy_quote": 58276.1499 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.434, "high": 0.437, "low": 0.432, "close": 0.435, "volume": 188710.9, "close_time": 1773359999999, "quote_volume": 81833.4164, "trades": 293, "taker_buy_base": 78839.4, "taker_buy_quote": 34216.492 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.434, "high": 0.446, "low": 0.434, "close": 0.445, "volume": 511656.4, "close_time": 1773374399999, "quote_volume": 226498.5212, "trades": 776, "taker_buy_base": 225196.4, "taker_buy_quote": 99523.3246 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.446, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 404473.4, "close_time": 1773388799999, "quote_volume": 179437.836, "trades": 629, "taker_buy_base": 214900.4, "taker_buy_quote": 95313.4572 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.443, "high": 0.453, "low": 0.442, "close": 0.451, "volume": 328981.3, "close_time": 1773403199999, "quote_volume": 147656.509, "trades": 543, "taker_buy_base": 139874.4, "taker_buy_quote": 62790.6649 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.452, "high": 0.462, "low": 0.45, "close": 0.45, "volume": 647447.0, "close_time": 1773417599999, "quote_volume": 295038.689, "trades": 1294, "taker_buy_base": 319886.4, "taker_buy_quote": 145667.1633 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.451, "high": 0.454, "low": 0.447, "close": 0.45, "volume": 356662.4, "close_time": 1773431999999, "quote_volume": 160808.0847, "trades": 678, "taker_buy_base": 164751.4, "taker_buy_quote": 74214.3625 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.449, "high": 0.455, "low": 0.449, "close": 0.452, "volume": 355206.0, "close_time": 1773446399999, "quote_volume": 160702.7051, "trades": 651, "taker_buy_base": 132578.6, "taker_buy_quote": 59938.0351 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.453, "high": 0.455, "low": 0.45, "close": 0.455, "volume": 317757.6, "close_time": 1773460799999, "quote_volume": 143522.844, "trades": 515, "taker_buy_base": 169135.7, "taker_buy_quote": 76405.4951 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.455, "high": 0.456, "low": 0.448, "close": 0.448, "volume": 321260.4, "close_time": 1773475199999, "quote_volume": 145050.6314, "trades": 453, "taker_buy_base": 204266.1, "taker_buy_quote": 92202.5619 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.449, "high": 0.449, "low": 0.444, "close": 0.446, "volume": 350123.8, "close_time": 1773489599999, "quote_volume": 156180.9345, "trades": 559, "taker_buy_base": 231612.2, "taker_buy_quote": 103314.2207 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.446, "high": 0.446, "low": 0.441, "close": 0.443, "volume": 299550.5, "close_time": 1773503999999, "quote_volume": 132851.1699, "trades": 482, "taker_buy_base": 186039.8, "taker_buy_quote": 82515.1592 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.443, "high": 0.444, "low": 0.441, "close": 0.443, "volume": 155195.9, "close_time": 1773518399999, "quote_volume": 68699.0492, "trades": 284, "taker_buy_base": 114529.9, "taker_buy_quote": 50712.9671 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.442, "high": 0.446, "low": 0.442, "close": 0.445, "volume": 98819.1, "close_time": 1773532799999, "quote_volume": 43855.4713, "trades": 214, "taker_buy_base": 39317.9, "taker_buy_quote": 17454.0428 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.445, "high": 0.447, "low": 0.442, "close": 0.445, "volume": 209947.6, "close_time": 1773547199999, "quote_volume": 93405.2067, "trades": 356, "taker_buy_base": 87096.3, "taker_buy_quote": 38735.4823 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.445, "high": 0.447, "low": 0.443, "close": 0.445, "volume": 178661.2, "close_time": 1773561599999, "quote_volume": 79546.6984, "trades": 267, "taker_buy_base": 107805.9, "taker_buy_quote": 48016.0844 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.445, "high": 0.449, "low": 0.445, "close": 0.448, "volume": 195122.1, "close_time": 1773575999999, "quote_volume": 87368.9253, "trades": 246, "taker_buy_base": 71451.9, "taker_buy_quote": 31998.0057 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.449, "high": 0.449, "low": 0.444, "close": 0.445, "volume": 102885.9, "close_time": 1773590399999, "quote_volume": 45809.0499, "trades": 135, "taker_buy_base": 50616.6, "taker_buy_quote": 22535.5683 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.445, "high": 0.447, "low": 0.443, "close": 0.445, "volume": 135863.5, "close_time": 1773604799999, "quote_volume": 60321.8328, "trades": 230, "taker_buy_base": 92414.6, "taker_buy_quote": 41038.0809 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.445, "high": 0.452, "low": 0.444, "close": 0.449, "volume": 477714.0, "close_time": 1773619199999, "quote_volume": 213852.74, "trades": 667, "taker_buy_base": 202968.7, "taker_buy_quote": 90778.8798 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.449, "high": 0.456, "low": 0.444, "close": 0.454, "volume": 316214.4, "close_time": 1773633599999, "quote_volume": 141797.2466, "trades": 457, "taker_buy_base": 144393.3, "taker_buy_quote": 64724.0524 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.454, "high": 0.459, "low": 0.453, "close": 0.453, "volume": 561110.4, "close_time": 1773647999999, "quote_volume": 256102.9757, "trades": 772, "taker_buy_base": 267190.3, "taker_buy_quote": 122042.6495 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.454, "high": 0.455, "low": 0.45, "close": 0.452, "volume": 281541.5, "close_time": 1773662399999, "quote_volume": 127063.6364, "trades": 470, "taker_buy_base": 123995.7, "taker_buy_quote": 55981.2052 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.453, "high": 0.458, "low": 0.449, "close": 0.451, "volume": 552659.9, "close_time": 1773676799999, "quote_volume": 250544.9219, "trades": 807, "taker_buy_base": 273435.9, "taker_buy_quote": 123986.8973 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.452, "high": 0.457, "low": 0.451, "close": 0.454, "volume": 283523.7, "close_time": 1773691199999, "quote_volume": 128669.4763, "trades": 489, "taker_buy_base": 116975.8, "taker_buy_quote": 53108.6081 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.455, "high": 0.461, "low": 0.454, "close": 0.459, "volume": 438626.4, "close_time": 1773705599999, "quote_volume": 200979.2202, "trades": 768, "taker_buy_base": 210251.2, "taker_buy_quote": 96338.0976 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.459, "high": 0.462, "low": 0.452, "close": 0.454, "volume": 664293.6, "close_time": 1773719999999, "quote_volume": 304520.0397, "trades": 930, "taker_buy_base": 387197.7, "taker_buy_quote": 177591.2608 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.455, "high": 0.455, "low": 0.447, "close": 0.451, "volume": 328925.1, "close_time": 1773734399999, "quote_volume": 148030.357, "trades": 405, "taker_buy_base": 165998.3, "taker_buy_quote": 74680.9204 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.451, "high": 0.453, "low": 0.448, "close": 0.451, "volume": 215094.5, "close_time": 1773748799999, "quote_volume": 96919.9545, "trades": 212, "taker_buy_base": 93835.6, "taker_buy_quote": 42305.7273 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.451, "high": 0.454, "low": 0.445, "close": 0.449, "volume": 324654.1, "close_time": 1773763199999, "quote_volume": 145791.7777, "trades": 447, "taker_buy_base": 188867.0, "taker_buy_quote": 84838.8234 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.449, "high": 0.453, "low": 0.448, "close": 0.448, "volume": 286417.9, "close_time": 1773777599999, "quote_volume": 128837.6422, "trades": 515, "taker_buy_base": 126620.4, "taker_buy_quote": 56908.5603 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.448, "high": 0.449, "low": 0.444, "close": 0.444, "volume": 205644.9, "close_time": 1773791999999, "quote_volume": 91910.062, "trades": 320, "taker_buy_base": 98885.5, "taker_buy_quote": 44184.9313 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.444, "high": 0.449, "low": 0.442, "close": 0.448, "volume": 339720.4, "close_time": 1773806399999, "quote_volume": 151319.7481, "trades": 569, "taker_buy_base": 190563.0, "taker_buy_quote": 84910.8003 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.448, "high": 0.448, "low": 0.442, "close": 0.443, "volume": 507951.2, "close_time": 1773820799999, "quote_volume": 226168.8307, "trades": 1160, "taker_buy_base": 249910.5, "taker_buy_quote": 111264.1573 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.444, "high": 0.444, "low": 0.434, "close": 0.435, "volume": 502122.6, "close_time": 1773835199999, "quote_volume": 221279.2097, "trades": 767, "taker_buy_base": 324618.1, "taker_buy_quote": 143136.5722 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.434, "high": 0.435, "low": 0.422, "close": 0.425, "volume": 460254.2, "close_time": 1773849599999, "quote_volume": 197601.5418, "trades": 596, "taker_buy_base": 212458.1, "taker_buy_quote": 91249.9474 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.425, "high": 0.428, "low": 0.423, "close": 0.423, "volume": 212625.5, "close_time": 1773863999999, "quote_volume": 90243.3634, "trades": 332, "taker_buy_base": 109800.7, "taker_buy_quote": 46627.5983 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.423, "high": 0.426, "low": 0.421, "close": 0.425, "volume": 177174.3, "close_time": 1773878399999, "quote_volume": 75077.9825, "trades": 297, "taker_buy_base": 104442.1, "taker_buy_quote": 44242.7749 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.425, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 188289.9, "close_time": 1773892799999, "quote_volume": 79840.8641, "trades": 225, "taker_buy_base": 90995.6, "taker_buy_quote": 38608.0439 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.425, "high": 0.425, "low": 0.417, "close": 0.421, "volume": 239353.8, "close_time": 1773907199999, "quote_volume": 100860.7345, "trades": 282, "taker_buy_base": 100929.9, "taker_buy_quote": 42581.6617 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.421, "high": 0.422, "low": 0.419, "close": 0.419, "volume": 154993.0, "close_time": 1773921599999, "quote_volume": 65056.1316, "trades": 232, "taker_buy_base": 80959.0, "taker_buy_quote": 33997.5664 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.42, "high": 0.42, "low": 0.413, "close": 0.416, "volume": 348001.4, "close_time": 1773935999999, "quote_volume": 145040.2939, "trades": 574, "taker_buy_base": 145334.1, "taker_buy_quote": 60527.7782 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.416, "high": 0.425, "low": 0.415, "close": 0.424, "volume": 577794.3, "close_time": 1773950399999, "quote_volume": 242669.6935, "trades": 965, "taker_buy_base": 254681.0, "taker_buy_quote": 107083.7831 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.424, "high": 0.425, "low": 0.421, "close": 0.423, "volume": 218772.2, "close_time": 1773964799999, "quote_volume": 92478.9535, "trades": 334, "taker_buy_base": 109340.9, "taker_buy_quote": 46222.878 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.423, "high": 0.426, "low": 0.42, "close": 0.423, "volume": 371393.1, "close_time": 1773979199999, "quote_volume": 156993.669, "trades": 527, "taker_buy_base": 219016.1, "taker_buy_quote": 92573.1091 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.424, "high": 0.424, "low": 0.419, "close": 0.422, "volume": 173021.5, "close_time": 1773993599999, "quote_volume": 72942.3963, "trades": 271, "taker_buy_base": 94503.3, "taker_buy_quote": 39801.8165 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.423, "high": 0.425, "low": 0.42, "close": 0.42, "volume": 153231.1, "close_time": 1774007999999, "quote_volume": 64694.7028, "trades": 177, "taker_buy_base": 61106.4, "taker_buy_quote": 25771.9587 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.421, "high": 0.421, "low": 0.417, "close": 0.419, "volume": 273162.6, "close_time": 1774022399999, "quote_volume": 114466.4059, "trades": 326, "taker_buy_base": 114970.7, "taker_buy_quote": 48225.0242 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 175164.6, "close_time": 1774036799999, "quote_volume": 73291.6568, "trades": 318, "taker_buy_base": 73662.9, "taker_buy_quote": 30818.9298 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.42, "high": 0.424, "low": 0.418, "close": 0.422, "volume": 186214.2, "close_time": 1774051199999, "quote_volume": 78273.3103, "trades": 262, "taker_buy_base": 80878.9, "taker_buy_quote": 33967.7084 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.423, "high": 0.425, "low": 0.422, "close": 0.424, "volume": 152680.6, "close_time": 1774065599999, "quote_volume": 64653.1207, "trades": 286, "taker_buy_base": 55941.5, "taker_buy_quote": 23686.5805 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.424, "high": 0.425, "low": 0.423, "close": 0.424, "volume": 101605.2, "close_time": 1774079999999, "quote_volume": 43083.989, "trades": 133, "taker_buy_base": 43358.6, "taker_buy_quote": 18382.7963 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.424, "high": 0.424, "low": 0.422, "close": 0.422, "volume": 39938.2, "close_time": 1774094399999, "quote_volume": 16906.211, "trades": 82, "taker_buy_base": 26449.5, "taker_buy_quote": 11197.175 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.423, "high": 0.424, "low": 0.422, "close": 0.423, "volume": 158371.4, "close_time": 1774108799999, "quote_volume": 66985.3137, "trades": 265, "taker_buy_base": 79327.0, "taker_buy_quote": 33561.2974 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.423, "high": 0.424, "low": 0.42, "close": 0.421, "volume": 66111.5, "close_time": 1774123199999, "quote_volume": 27901.7243, "trades": 102, "taker_buy_base": 36718.4, "taker_buy_quote": 15490.7002 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.421, "high": 0.422, "low": 0.409, "close": 0.411, "volume": 232025.2, "close_time": 1774137599999, "quote_volume": 96359.1603, "trades": 347, "taker_buy_base": 142831.5, "taker_buy_quote": 59244.3386 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.411, "high": 0.414, "low": 0.405, "close": 0.412, "volume": 487166.2, "close_time": 1774151999999, "quote_volume": 199233.4319, "trades": 691, "taker_buy_base": 261909.8, "taker_buy_quote": 107050.702 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.41, "volume": 124363.5, "close_time": 1774166399999, "quote_volume": 51165.7419, "trades": 218, "taker_buy_base": 75894.4, "taker_buy_quote": 31212.0609 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.41, "high": 0.41, "low": 0.403, "close": 0.403, "volume": 296749.2, "close_time": 1774180799999, "quote_volume": 120609.5201, "trades": 476, "taker_buy_base": 188144.3, "taker_buy_quote": 76490.0592 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.403, "high": 0.406, "low": 0.401, "close": 0.403, "volume": 362530.4, "close_time": 1774195199999, "quote_volume": 146366.4643, "trades": 642, "taker_buy_base": 223803.9, "taker_buy_quote": 90396.7612 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.403, "high": 0.404, "low": 0.4, "close": 0.4, "volume": 179859.6, "close_time": 1774209599999, "quote_volume": 72327.9742, "trades": 207, "taker_buy_base": 81743.0, "taker_buy_quote": 32854.0767 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.401, "high": 0.404, "low": 0.397, "close": 0.401, "volume": 429514.7, "close_time": 1774223999999, "quote_volume": 172247.4242, "trades": 460, "taker_buy_base": 187788.2, "taker_buy_quote": 75256.9469 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.402, "high": 0.404, "low": 0.398, "close": 0.402, "volume": 238506.5, "close_time": 1774238399999, "quote_volume": 95727.5363, "trades": 312, "taker_buy_base": 121526.6, "taker_buy_quote": 48769.1403 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.403, "high": 0.406, "low": 0.398, "close": 0.402, "volume": 279991.9, "close_time": 1774252799999, "quote_volume": 112616.0483, "trades": 379, "taker_buy_base": 154157.0, "taker_buy_quote": 62011.5282 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.402, "high": 0.424, "low": 0.399, "close": 0.415, "volume": 1178327.3, "close_time": 1774267199999, "quote_volume": 489473.2075, "trades": 1681, "taker_buy_base": 502918.8, "taker_buy_quote": 208748.8987 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.415, "high": 0.423, "low": 0.412, "close": 0.415, "volume": 635619.3, "close_time": 1774281599999, "quote_volume": 266347.0085, "trades": 851, "taker_buy_base": 341602.6, "taker_buy_quote": 143303.9502 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.415, "high": 0.421, "low": 0.414, "close": 0.417, "volume": 491886.6, "close_time": 1774295999999, "quote_volume": 205375.7108, "trades": 576, "taker_buy_base": 224899.1, "taker_buy_quote": 93890.7316 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.418, "volume": 191990.8, "close_time": 1774310399999, "quote_volume": 80149.2452, "trades": 246, "taker_buy_base": 93065.9, "taker_buy_quote": 38842.2327 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.418, "high": 0.418, "low": 0.413, "close": 0.416, "volume": 265583.4, "close_time": 1774324799999, "quote_volume": 110421.2547, "trades": 297, "taker_buy_base": 149663.4, "taker_buy_quote": 62214.1389 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.417, "high": 0.421, "low": 0.414, "close": 0.421, "volume": 133494.6, "close_time": 1774339199999, "quote_volume": 55718.3945, "trades": 201, "taker_buy_base": 69450.5, "taker_buy_quote": 29000.4494 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.421, "high": 0.421, "low": 0.417, "close": 0.418, "volume": 262476.1, "close_time": 1774353599999, "quote_volume": 109847.7349, "trades": 338, "taker_buy_base": 111577.6, "taker_buy_quote": 46713.7981 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.419, "high": 0.419, "low": 0.412, "close": 0.415, "volume": 413668.9, "close_time": 1774367999999, "quote_volume": 171796.5327, "trades": 564, "taker_buy_base": 192285.7, "taker_buy_quote": 79864.4469 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.416, "high": 0.417, "low": 0.412, "close": 0.415, "volume": 283978.6, "close_time": 1774382399999, "quote_volume": 117573.8349, "trades": 441, "taker_buy_base": 129380.6, "taker_buy_quote": 53610.6057 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.415, "high": 0.422, "low": 0.415, "close": 0.422, "volume": 240717.7, "close_time": 1774396799999, "quote_volume": 101081.5956, "trades": 322, "taker_buy_base": 119854.2, "taker_buy_quote": 50339.2892 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.422, "high": 0.424, "low": 0.419, "close": 0.421, "volume": 246602.3, "close_time": 1774411199999, "quote_volume": 103856.1345, "trades": 290, "taker_buy_base": 137463.7, "taker_buy_quote": 57904.9406 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.422, "high": 0.424, "low": 0.42, "close": 0.421, "volume": 233736.7, "close_time": 1774425599999, "quote_volume": 98586.8557, "trades": 257, "taker_buy_base": 154624.5, "taker_buy_quote": 65224.6972 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.422, "high": 0.428, "low": 0.422, "close": 0.426, "volume": 285305.2, "close_time": 1774439999999, "quote_volume": 121177.0197, "trades": 443, "taker_buy_base": 106812.4, "taker_buy_quote": 45397.0107 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.427, "high": 0.427, "low": 0.42, "close": 0.422, "volume": 316431.6, "close_time": 1774454399999, "quote_volume": 134288.6252, "trades": 497, "taker_buy_base": 161102.6, "taker_buy_quote": 68402.7471 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.423, "high": 0.427, "low": 0.422, "close": 0.424, "volume": 270888.5, "close_time": 1774468799999, "quote_volume": 114781.8419, "trades": 431, "taker_buy_base": 129911.5, "taker_buy_quote": 55057.6742 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.423, "high": 0.426, "low": 0.421, "close": 0.424, "volume": 272213.0, "close_time": 1774483199999, "quote_volume": 115235.5064, "trades": 295, "taker_buy_base": 131504.1, "taker_buy_quote": 55657.9006 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.425, "high": 0.428, "low": 0.42, "close": 0.421, "volume": 487688.7, "close_time": 1774497599999, "quote_volume": 206969.4507, "trades": 534, "taker_buy_base": 199511.1, "taker_buy_quote": 84695.658 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.422, "high": 0.422, "low": 0.414, "close": 0.415, "volume": 266587.6, "close_time": 1774511999999, "quote_volume": 111304.3542, "trades": 309, "taker_buy_base": 118115.8, "taker_buy_quote": 49362.9573 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.416, "high": 0.416, "low": 0.409, "close": 0.409, "volume": 394506.4, "close_time": 1774526399999, "quote_volume": 162254.2185, "trades": 488, "taker_buy_base": 246951.2, "taker_buy_quote": 101566.2452 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.409, "high": 0.411, "low": 0.406, "close": 0.408, "volume": 249005.8, "close_time": 1774540799999, "quote_volume": 101791.6179, "trades": 383, "taker_buy_base": 101318.6, "taker_buy_quote": 41411.9753 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.407, "high": 0.408, "low": 0.404, "close": 0.405, "volume": 160071.9, "close_time": 1774555199999, "quote_volume": 64930.1505, "trades": 216, "taker_buy_base": 78194.3, "taker_buy_quote": 31706.741 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.405, "high": 0.41, "low": 0.404, "close": 0.407, "volume": 355797.2, "close_time": 1774569599999, "quote_volume": 144888.1427, "trades": 429, "taker_buy_base": 185157.4, "taker_buy_quote": 75352.7934 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 102296.2, "close_time": 1774583999999, "quote_volume": 41668.4913, "trades": 109, "taker_buy_base": 52213.1, "taker_buy_quote": 21266.3815 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.406, "volume": 207290.3, "close_time": 1774598399999, "quote_volume": 84076.9616, "trades": 266, "taker_buy_base": 91925.9, "taker_buy_quote": 37292.7937 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.406, "high": 0.406, "low": 0.394, "close": 0.396, "volume": 392260.2, "close_time": 1774612799999, "quote_volume": 156500.63, "trades": 428, "taker_buy_base": 205727.4, "taker_buy_quote": 82105.0872 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.396, "high": 0.397, "low": 0.391, "close": 0.394, "volume": 316133.1, "close_time": 1774627199999, "quote_volume": 124554.9892, "trades": 348, "taker_buy_base": 161100.5, "taker_buy_quote": 63446.7125 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.394, "high": 0.395, "low": 0.391, "close": 0.393, "volume": 269520.9, "close_time": 1774641599999, "quote_volume": 105882.536, "trades": 245, "taker_buy_base": 163257.7, "taker_buy_quote": 64175.0769 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.393, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 53842.7, "close_time": 1774655999999, "quote_volume": 21182.6639, "trades": 54, "taker_buy_base": 34056.6, "taker_buy_quote": 13399.7698 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.395, "high": 0.396, "low": 0.392, "close": 0.393, "volume": 72942.4, "close_time": 1774670399999, "quote_volume": 28737.1545, "trades": 85, "taker_buy_base": 33599.6, "taker_buy_quote": 13246.069 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.394, "high": 0.397, "low": 0.393, "close": 0.397, "volume": 133906.8, "close_time": 1774684799999, "quote_volume": 52976.9594, "trades": 197, "taker_buy_base": 43487.7, "taker_buy_quote": 17203.6092 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.398, "high": 0.398, "low": 0.394, "close": 0.395, "volume": 89302.2, "close_time": 1774699199999, "quote_volume": 35322.3796, "trades": 122, "taker_buy_base": 58640.9, "taker_buy_quote": 23178.6116 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.396, "high": 0.401, "low": 0.394, "close": 0.399, "volume": 319712.4, "close_time": 1774713599999, "quote_volume": 127405.5111, "trades": 370, "taker_buy_base": 152706.2, "taker_buy_quote": 60780.9529 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.4, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 134976.5, "close_time": 1774727999999, "quote_volume": 53921.2742, "trades": 198, "taker_buy_base": 41380.8, "taker_buy_quote": 16536.1058 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.399, "high": 0.4, "low": 0.394, "close": 0.394, "volume": 108210.5, "close_time": 1774742399999, "quote_volume": 42973.8098, "trades": 107, "taker_buy_base": 61485.3, "taker_buy_quote": 24416.0437 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.395, "high": 0.4, "low": 0.394, "close": 0.4, "volume": 209321.1, "close_time": 1774756799999, "quote_volume": 83134.3185, "trades": 293, "taker_buy_base": 106404.8, "taker_buy_quote": 42203.9516 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.397, "volume": 102074.6, "close_time": 1774771199999, "quote_volume": 40718.7194, "trades": 138, "taker_buy_base": 48027.0, "taker_buy_quote": 19148.5156 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.398, "high": 0.399, "low": 0.397, "close": 0.399, "volume": 61083.8, "close_time": 1774785599999, "quote_volume": 24346.2083, "trades": 84, "taker_buy_base": 18846.8, "taker_buy_quote": 7512.8374 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.399, "high": 0.4, "low": 0.394, "close": 0.395, "volume": 271304.0, "close_time": 1774799999999, "quote_volume": 107550.9208, "trades": 304, "taker_buy_base": 158025.1, "taker_buy_quote": 62633.3399 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.396, "high": 0.396, "low": 0.393, "close": 0.395, "volume": 218220.3, "close_time": 1774814399999, "quote_volume": 86127.7545, "trades": 215, "taker_buy_base": 128394.3, "taker_buy_quote": 50669.3459 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.395, "high": 0.397, "low": 0.386, "close": 0.393, "volume": 313280.6, "close_time": 1774828799999, "quote_volume": 122764.3304, "trades": 342, "taker_buy_base": 137214.9, "taker_buy_quote": 53830.2247 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.393, "high": 0.403, "low": 0.392, "close": 0.402, "volume": 481968.3, "close_time": 1774843199999, "quote_volume": 192437.4128, "trades": 728, "taker_buy_base": 235563.9, "taker_buy_quote": 93970.6156 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.403, "high": 0.409, "low": 0.403, "close": 0.407, "volume": 361295.6, "close_time": 1774857599999, "quote_volume": 146586.6105, "trades": 623, "taker_buy_base": 88230.3, "taker_buy_quote": 35764.4485 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.408, "high": 0.41, "low": 0.404, "close": 0.407, "volume": 308057.6, "close_time": 1774871999999, "quote_volume": 125509.4983, "trades": 411, "taker_buy_base": 170549.8, "taker_buy_quote": 69450.5893 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.407, "high": 0.409, "low": 0.402, "close": 0.405, "volume": 274894.4, "close_time": 1774886399999, "quote_volume": 111539.1574, "trades": 450, "taker_buy_base": 176245.0, "taker_buy_quote": 71551.7917 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.405, "high": 0.405, "low": 0.396, "close": 0.398, "volume": 426881.4, "close_time": 1774900799999, "quote_volume": 171118.8024, "trades": 610, "taker_buy_base": 229719.3, "taker_buy_quote": 92225.6102 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 127011.9, "close_time": 1774915199999, "quote_volume": 50502.3173, "trades": 251, "taker_buy_base": 94187.6, "taker_buy_quote": 37465.8109 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.397, "high": 0.407, "low": 0.397, "close": 0.404, "volume": 252391.6, "close_time": 1774929599999, "quote_volume": 101491.1969, "trades": 329, "taker_buy_base": 76242.6, "taker_buy_quote": 30713.3164 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.405, "high": 0.405, "low": 0.401, "close": 0.402, "volume": 152648.9, "close_time": 1774943999999, "quote_volume": 61480.652, "trades": 256, "taker_buy_base": 88774.6, "taker_buy_quote": 35759.4091 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.402, "high": 0.402, "low": 0.395, "close": 0.399, "volume": 342466.0, "close_time": 1774958399999, "quote_volume": 136280.5726, "trades": 460, "taker_buy_base": 165227.9, "taker_buy_quote": 65756.8107 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.4, "high": 0.407, "low": 0.398, "close": 0.403, "volume": 435030.4, "close_time": 1774972799999, "quote_volume": 175233.1873, "trades": 852, "taker_buy_base": 127709.7, "taker_buy_quote": 51457.3296 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.404, "high": 0.415, "low": 0.403, "close": 0.413, "volume": 607399.2, "close_time": 1774987199999, "quote_volume": 249584.859, "trades": 1424, "taker_buy_base": 176300.0, "taker_buy_quote": 72483.6535 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.413, "volume": 143499.6, "close_time": 1775001599999, "quote_volume": 59420.5072, "trades": 321, "taker_buy_base": 68791.9, "taker_buy_quote": 28468.0777 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.413, "high": 0.416, "low": 0.409, "close": 0.412, "volume": 173253.8, "close_time": 1775015999999, "quote_volume": 71359.9845, "trades": 281, "taker_buy_base": 117372.6, "taker_buy_quote": 48320.8332 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.412, "high": 0.417, "low": 0.411, "close": 0.414, "volume": 220309.7, "close_time": 1775030399999, "quote_volume": 91403.1152, "trades": 329, "taker_buy_base": 118472.7, "taker_buy_quote": 49179.2215 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.415, "high": 0.415, "low": 0.41, "close": 0.411, "volume": 490150.2, "close_time": 1775044799999, "quote_volume": 201982.4008, "trades": 574, "taker_buy_base": 269512.9, "taker_buy_quote": 111086.3988 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.412, "high": 0.414, "low": 0.407, "close": 0.41, "volume": 658763.8, "close_time": 1775059199999, "quote_volume": 270008.6107, "trades": 660, "taker_buy_base": 400787.7, "taker_buy_quote": 164211.3174 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.411, "high": 0.414, "low": 0.407, "close": 0.411, "volume": 688862.8, "close_time": 1775073599999, "quote_volume": 282448.2951, "trades": 1108, "taker_buy_base": 279989.5, "taker_buy_quote": 114942.6709 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.412, "high": 0.413, "low": 0.409, "close": 0.409, "volume": 242187.9, "close_time": 1775087999999, "quote_volume": 99518.7305, "trades": 270, "taker_buy_base": 162754.9, "taker_buy_quote": 66879.8887 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.41, "high": 0.411, "low": 0.4, "close": 0.401, "volume": 410443.7, "close_time": 1775102399999, "quote_volume": 166818.7301, "trades": 481, "taker_buy_base": 204579.6, "taker_buy_quote": 83312.4844 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.401, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 115535.1, "close_time": 1775116799999, "quote_volume": 46299.5814, "trades": 519, "taker_buy_base": 37410.2, "taker_buy_quote": 14991.5637 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.402, "high": 0.402, "low": 0.394, "close": 0.395, "volume": 1156280.7, "close_time": 1775131199999, "quote_volume": 459466.3563, "trades": 1171, "taker_buy_base": 783030.0, "taker_buy_quote": 310973.1948 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.394, "high": 0.399, "low": 0.391, "close": 0.396, "volume": 226872.8, "close_time": 1775145599999, "quote_volume": 89717.1972, "trades": 373, "taker_buy_base": 134107.9, "taker_buy_quote": 53076.9177 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.397, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 589450.6, "close_time": 1775159999999, "quote_volume": 234179.3511, "trades": 901, "taker_buy_base": 358618.1, "taker_buy_quote": 142475.0575 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 204216.4, "close_time": 1775174399999, "quote_volume": 80848.6611, "trades": 229, "taker_buy_base": 115910.1, "taker_buy_quote": 45899.6715 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.396, "volume": 298350.9, "close_time": 1775188799999, "quote_volume": 117829.7116, "trades": 260, "taker_buy_base": 157315.8, "taker_buy_quote": 62138.8429 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.396, "high": 0.399, "low": 0.396, "close": 0.399, "volume": 309376.8, "close_time": 1775203199999, "quote_volume": 122730.2191, "trades": 326, "taker_buy_base": 113175.6, "taker_buy_quote": 44904.5227 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.399, "high": 0.401, "low": 0.397, "close": 0.4, "volume": 668574.6, "close_time": 1775217599999, "quote_volume": 266543.6211, "trades": 836, "taker_buy_base": 392300.3, "taker_buy_quote": 156417.1771 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.4, "high": 0.404, "low": 0.397, "close": 0.398, "volume": 586229.0, "close_time": 1775231999999, "quote_volume": 233892.996, "trades": 721, "taker_buy_base": 273933.3, "taker_buy_quote": 109283.3942 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 271421.8, "close_time": 1775246399999, "quote_volume": 107927.3753, "trades": 313, "taker_buy_base": 134890.4, "taker_buy_quote": 53633.1923 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 140202.4, "close_time": 1775260799999, "quote_volume": 55685.6247, "trades": 172, "taker_buy_base": 73161.8, "taker_buy_quote": 29064.6185 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.397, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 395192.5, "close_time": 1775275199999, "quote_volume": 156321.944, "trades": 401, "taker_buy_base": 252214.6, "taker_buy_quote": 99776.9272 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.394, "volume": 218975.6, "close_time": 1775289599999, "quote_volume": 86420.4983, "trades": 318, "taker_buy_base": 141784.0, "taker_buy_quote": 55959.3338 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.394, "high": 0.394, "low": 0.385, "close": 0.388, "volume": 1453559.5, "close_time": 1775303999999, "quote_volume": 566360.2273, "trades": 1620, "taker_buy_base": 904538.3, "taker_buy_quote": 352482.4386 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.388, "high": 0.388, "low": 0.379, "close": 0.381, "volume": 1637704.2, "close_time": 1775318399999, "quote_volume": 627148.6569, "trades": 1679, "taker_buy_base": 813486.5, "taker_buy_quote": 311414.241 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.38, "high": 0.383, "low": 0.377, "close": 0.383, "volume": 761031.7, "close_time": 1775332799999, "quote_volume": 289416.0187, "trades": 876, "taker_buy_base": 329585.5, "taker_buy_quote": 125346.2587 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.383, "high": 0.384, "low": 0.376, "close": 0.379, "volume": 1050615.8, "close_time": 1775347199999, "quote_volume": 398241.534, "trades": 1102, "taker_buy_base": 554241.1, "taker_buy_quote": 210166.5284 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.379, "high": 0.38, "low": 0.378, "close": 0.378, "volume": 329730.1, "close_time": 1775361599999, "quote_volume": 124944.273, "trades": 371, "taker_buy_base": 150171.1, "taker_buy_quote": 56907.5287 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.378, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 285385.0, "close_time": 1775375999999, "quote_volume": 107802.2281, "trades": 219, "taker_buy_base": 163822.0, "taker_buy_quote": 61887.4296 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.377, "high": 0.378, "low": 0.376, "close": 0.377, "volume": 200738.8, "close_time": 1775390399999, "quote_volume": 75679.277, "trades": 216, "taker_buy_base": 106433.1, "taker_buy_quote": 40133.8359 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.377, "high": 0.382, "low": 0.374, "close": 0.379, "volume": 651432.5, "close_time": 1775404799999, "quote_volume": 245683.7011, "trades": 576, "taker_buy_base": 322974.0, "taker_buy_quote": 121808.2092 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.379, "high": 0.383, "low": 0.379, "close": 0.38, "volume": 251060.1, "close_time": 1775419199999, "quote_volume": 95471.4284, "trades": 256, "taker_buy_base": 110009.0, "taker_buy_quote": 41814.8121 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.381, "high": 0.387, "low": 0.378, "close": 0.386, "volume": 739826.7, "close_time": 1775433599999, "quote_volume": 282891.0802, "trades": 523, "taker_buy_base": 389977.6, "taker_buy_quote": 149138.1072 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.387, "high": 0.393, "low": 0.387, "close": 0.392, "volume": 998433.4, "close_time": 1775447999999, "quote_volume": 389304.9923, "trades": 924, "taker_buy_base": 456648.5, "taker_buy_quote": 178120.9002 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.393, "high": 0.394, "low": 0.39, "close": 0.392, "volume": 378740.6, "close_time": 1775462399999, "quote_volume": 148573.3621, "trades": 482, "taker_buy_base": 218190.1, "taker_buy_quote": 85618.7835 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.393, "high": 0.397, "low": 0.392, "close": 0.395, "volume": 371093.8, "close_time": 1775476799999, "quote_volume": 146726.0913, "trades": 360, "taker_buy_base": 183553.3, "taker_buy_quote": 72555.3077 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.395, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 701104.9, "close_time": 1775491199999, "quote_volume": 275710.9281, "trades": 444, "taker_buy_base": 360748.5, "taker_buy_quote": 141874.9355 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.394, "high": 0.395, "low": 0.391, "close": 0.391, "volume": 456140.0, "close_time": 1775505599999, "quote_volume": 179251.7953, "trades": 339, "taker_buy_base": 232960.5, "taker_buy_quote": 91585.0628 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.392, "high": 0.393, "low": 0.384, "close": 0.387, "volume": 477339.5, "close_time": 1775519999999, "quote_volume": 185164.6237, "trades": 366, "taker_buy_base": 220606.9, "taker_buy_quote": 85606.1005 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.387, "high": 0.388, "low": 0.383, "close": 0.386, "volume": 567208.8, "close_time": 1775534399999, "quote_volume": 218856.9505, "trades": 443, "taker_buy_base": 327715.1, "taker_buy_quote": 126431.5691 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.385, "high": 0.386, "low": 0.381, "close": 0.384, "volume": 401733.2, "close_time": 1775548799999, "quote_volume": 153950.2134, "trades": 420, "taker_buy_base": 224298.3, "taker_buy_quote": 85938.7385 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.383, "high": 0.386, "low": 0.381, "close": 0.381, "volume": 652712.0, "close_time": 1775563199999, "quote_volume": 250267.6063, "trades": 536, "taker_buy_base": 323868.1, "taker_buy_quote": 124165.1131 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.382, "high": 0.384, "low": 0.379, "close": 0.382, "volume": 1028079.9, "close_time": 1775577599999, "quote_volume": 392118.9851, "trades": 841, "taker_buy_base": 490291.8, "taker_buy_quote": 186942.2722 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.382, "high": 0.386, "low": 0.381, "close": 0.386, "volume": 777019.7, "close_time": 1775591999999, "quote_volume": 298188.8593, "trades": 650, "taker_buy_base": 379515.4, "taker_buy_quote": 145646.4145 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.387, "high": 0.406, "low": 0.386, "close": 0.404, "volume": 1632342.5, "close_time": 1775606399999, "quote_volume": 647977.0735, "trades": 1247, "taker_buy_base": 737328.1, "taker_buy_quote": 292593.8952 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.404, "high": 0.405, "low": 0.399, "close": 0.4, "volume": 529638.5, "close_time": 1775620799999, "quote_volume": 213100.1471, "trades": 471, "taker_buy_base": 285996.0, "taker_buy_quote": 115066.2212 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.401, "high": 0.405, "low": 0.401, "close": 0.405, "volume": 422856.6, "close_time": 1775635199999, "quote_volume": 170576.3591, "trades": 441, "taker_buy_base": 181766.4, "taker_buy_quote": 73344.4044 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.405, "high": 0.405, "low": 0.4, "close": 0.403, "volume": 368071.5, "close_time": 1775649599999, "quote_volume": 148247.9551, "trades": 353, "taker_buy_base": 203205.2, "taker_buy_quote": 81807.719 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.403, "high": 0.406, "low": 0.396, "close": 0.399, "volume": 892755.5, "close_time": 1775663999999, "quote_volume": 357749.8908, "trades": 695, "taker_buy_base": 461435.8, "taker_buy_quote": 184837.1196 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.4, "high": 0.402, "low": 0.396, "close": 0.398, "volume": 417582.3, "close_time": 1775678399999, "quote_volume": 166476.2016, "trades": 294, "taker_buy_base": 207540.5, "taker_buy_quote": 82733.9735 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.398, "high": 0.4, "low": 0.395, "close": 0.396, "volume": 373114.1, "close_time": 1775692799999, "quote_volume": 148246.8627, "trades": 351, "taker_buy_base": 199906.1, "taker_buy_quote": 79414.6286 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.397, "high": 0.397, "low": 0.393, "close": 0.395, "volume": 422555.5, "close_time": 1775707199999, "quote_volume": 166704.7208, "trades": 406, "taker_buy_base": 217736.2, "taker_buy_quote": 85891.2376 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.395, "high": 0.397, "low": 0.394, "close": 0.397, "volume": 307015.3, "close_time": 1775721599999, "quote_volume": 121554.7885, "trades": 320, "taker_buy_base": 141251.9, "taker_buy_quote": 55912.098 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.397, "high": 0.398, "low": 0.395, "close": 0.395, "volume": 330374.3, "close_time": 1775735999999, "quote_volume": 130884.1683, "trades": 307, "taker_buy_base": 148287.5, "taker_buy_quote": 58782.6569 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.395, "high": 0.402, "low": 0.391, "close": 0.401, "volume": 1131536.8, "close_time": 1775750399999, "quote_volume": 448210.305, "trades": 1093, "taker_buy_base": 564703.5, "taker_buy_quote": 223646.8971 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.401, "high": 0.402, "low": 0.397, "close": 0.399, "volume": 645948.7, "close_time": 1775764799999, "quote_volume": 258088.0753, "trades": 693, "taker_buy_base": 362139.9, "taker_buy_quote": 144687.141 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.399, "high": 0.403, "low": 0.397, "close": 0.398, "volume": 329207.7, "close_time": 1775779199999, "quote_volume": 131596.7638, "trades": 398, "taker_buy_base": 136763.0, "taker_buy_quote": 54660.6449 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.399, "volume": 360189.9, "close_time": 1775793599999, "quote_volume": 143589.6964, "trades": 438, "taker_buy_base": 143576.6, "taker_buy_quote": 57260.0714 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.399, "high": 0.401, "low": 0.396, "close": 0.396, "volume": 339150.4, "close_time": 1775807999999, "quote_volume": 135054.0917, "trades": 435, "taker_buy_base": 171252.6, "taker_buy_quote": 68189.0361 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.396, "high": 0.399, "low": 0.395, "close": 0.398, "volume": 310491.5, "close_time": 1775822399999, "quote_volume": 123199.8389, "trades": 366, "taker_buy_base": 177701.4, "taker_buy_quote": 70505.3918 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.398, "high": 0.405, "low": 0.397, "close": 0.401, "volume": 564964.0, "close_time": 1775836799999, "quote_volume": 226308.7079, "trades": 664, "taker_buy_base": 242950.6, "taker_buy_quote": 97133.9416 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.401, "high": 0.404, "low": 0.401, "close": 0.404, "volume": 267234.2, "close_time": 1775851199999, "quote_volume": 107475.0691, "trades": 299, "taker_buy_base": 160573.0, "taker_buy_quote": 64593.0584 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.403, "volume": 117765.2, "close_time": 1775865599999, "quote_volume": 47602.2809, "trades": 229, "taker_buy_base": 49000.1, "taker_buy_quote": 19805.2198 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.403, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 206717.6, "close_time": 1775879999999, "quote_volume": 83046.9965, "trades": 208, "taker_buy_base": 119908.0, "taker_buy_quote": 48177.0577 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 87514.0, "close_time": 1775894399999, "quote_volume": 35056.8039, "trades": 110, "taker_buy_base": 42328.0, "taker_buy_quote": 16965.0269 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.4, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 205971.1, "close_time": 1775908799999, "quote_volume": 82443.476, "trades": 320, "taker_buy_base": 105817.5, "taker_buy_quote": 42367.093 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 235838.7, "close_time": 1775923199999, "quote_volume": 94224.0986, "trades": 368, "taker_buy_base": 91412.9, "taker_buy_quote": 36548.2791 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.399, "high": 0.406, "low": 0.398, "close": 0.405, "volume": 189430.3, "close_time": 1775937599999, "quote_volume": 76265.9488, "trades": 321, "taker_buy_base": 84814.3, "taker_buy_quote": 34120.9782 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.405, "high": 0.406, "low": 0.398, "close": 0.4, "volume": 298418.8, "close_time": 1775951999999, "quote_volume": 119903.7778, "trades": 417, "taker_buy_base": 152765.9, "taker_buy_quote": 61392.1225 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.4, "high": 0.4, "low": 0.39, "close": 0.391, "volume": 267528.1, "close_time": 1775966399999, "quote_volume": 105201.9416, "trades": 416, "taker_buy_base": 116525.4, "taker_buy_quote": 45757.1249 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 171728.2, "close_time": 1775980799999, "quote_volume": 67144.4045, "trades": 279, "taker_buy_base": 110260.2, "taker_buy_quote": 43117.363 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.39, "volume": 237174.8, "close_time": 1775995199999, "quote_volume": 92517.6523, "trades": 450, "taker_buy_base": 142847.2, "taker_buy_quote": 55738.1784 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.389, "high": 0.39, "low": 0.384, "close": 0.386, "volume": 435201.1, "close_time": 1776009599999, "quote_volume": 168447.2182, "trades": 704, "taker_buy_base": 248039.6, "taker_buy_quote": 96024.5484 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.386, "high": 0.389, "low": 0.385, "close": 0.388, "volume": 251096.7, "close_time": 1776023999999, "quote_volume": 97169.0378, "trades": 368, "taker_buy_base": 126055.4, "taker_buy_quote": 48797.3704 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.388, "high": 0.389, "low": 0.384, "close": 0.385, "volume": 151317.9, "close_time": 1776038399999, "quote_volume": 58497.0021, "trades": 201, "taker_buy_base": 85585.5, "taker_buy_quote": 33081.7552 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.385, "high": 0.388, "low": 0.384, "close": 0.386, "volume": 100042.2, "close_time": 1776052799999, "quote_volume": 38710.3711, "trades": 135, "taker_buy_base": 22181.8, "taker_buy_quote": 8584.3492 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.387, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 141904.8, "close_time": 1776067199999, "quote_volume": 54885.19, "trades": 216, "taker_buy_base": 54970.5, "taker_buy_quote": 21256.6865 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.388, "volume": 177587.1, "close_time": 1776081599999, "quote_volume": 68710.0178, "trades": 267, "taker_buy_base": 78124.4, "taker_buy_quote": 30220.7717 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.389, "high": 0.397, "low": 0.387, "close": 0.394, "volume": 524837.6, "close_time": 1776095999999, "quote_volume": 205373.1631, "trades": 825, "taker_buy_base": 184363.1, "taker_buy_quote": 72200.06 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.395, "high": 0.4, "low": 0.393, "close": 0.4, "volume": 158981.2, "close_time": 1776110399999, "quote_volume": 62791.1541, "trades": 233, "taker_buy_base": 124425.3, "taker_buy_quote": 49139.668 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.399, "high": 0.409, "low": 0.397, "close": 0.407, "volume": 339491.8, "close_time": 1776124799999, "quote_volume": 136786.1029, "trades": 458, "taker_buy_base": 157431.5, "taker_buy_quote": 63579.0672 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.407, "high": 0.408, "low": 0.404, "close": 0.405, "volume": 172442.5, "close_time": 1776139199999, "quote_volume": 69953.5142, "trades": 277, "taker_buy_base": 102899.9, "taker_buy_quote": 41708.453 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.406, "high": 0.406, "low": 0.403, "close": 0.404, "volume": 168063.7, "close_time": 1776153599999, "quote_volume": 67998.682, "trades": 396, "taker_buy_base": 101642.9, "taker_buy_quote": 41127.085 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.405, "high": 0.406, "low": 0.402, "close": 0.403, "volume": 174195.8, "close_time": 1776167999999, "quote_volume": 70421.9827, "trades": 288, "taker_buy_base": 89410.7, "taker_buy_quote": 36141.1022 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.403, "high": 0.41, "low": 0.402, "close": 0.408, "volume": 247669.9, "close_time": 1776182399999, "quote_volume": 100744.6259, "trades": 505, "taker_buy_base": 103705.9, "taker_buy_quote": 42180.4247 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.408, "high": 0.409, "low": 0.4, "close": 0.401, "volume": 246425.2, "close_time": 1776196799999, "quote_volume": 99505.554, "trades": 426, "taker_buy_base": 158418.4, "taker_buy_quote": 63892.5167 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 77280.6, "close_time": 1776211199999, "quote_volume": 31001.4634, "trades": 125, "taker_buy_base": 27332.3, "taker_buy_quote": 10962.3865 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.403, "high": 0.404, "low": 0.401, "close": 0.401, "volume": 86321.6, "close_time": 1776225599999, "quote_volume": 34791.9317, "trades": 153, "taker_buy_base": 55790.8, "taker_buy_quote": 22493.1752 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 41832.5, "close_time": 1776239999999, "quote_volume": 16735.6806, "trades": 75, "taker_buy_base": 21045.4, "taker_buy_quote": 8423.0639 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.399, "high": 0.403, "low": 0.399, "close": 0.403, "volume": 101001.3, "close_time": 1776254399999, "quote_volume": 40536.7424, "trades": 145, "taker_buy_base": 48520.4, "taker_buy_quote": 19469.6354 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.403, "high": 0.407, "low": 0.402, "close": 0.405, "volume": 376512.2, "close_time": 1776268799999, "quote_volume": 152308.6448, "trades": 570, "taker_buy_base": 155189.0, "taker_buy_quote": 62777.1545 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.405, "high": 0.414, "low": 0.405, "close": 0.413, "volume": 327041.9, "close_time": 1776283199999, "quote_volume": 133742.38, "trades": 491, "taker_buy_base": 124241.6, "taker_buy_quote": 50762.0833 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.413, "high": 0.414, "low": 0.409, "close": 0.411, "volume": 142619.3, "close_time": 1776297599999, "quote_volume": 58645.171, "trades": 206, "taker_buy_base": 60954.1, "taker_buy_quote": 25043.4433 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.412, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 102043.9, "close_time": 1776311999999, "quote_volume": 41951.2139, "trades": 182, "taker_buy_base": 55796.7, "taker_buy_quote": 22935.752 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.412, "high": 0.414, "low": 0.41, "close": 0.411, "volume": 110401.3, "close_time": 1776326399999, "quote_volume": 45461.627, "trades": 188, "taker_buy_base": 59819.8, "taker_buy_quote": 24630.9038 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.411, "high": 0.413, "low": 0.408, "close": 0.41, "volume": 164648.8, "close_time": 1776340799999, "quote_volume": 67508.3726, "trades": 322, "taker_buy_base": 81072.5, "taker_buy_quote": 33261.7104 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.41, "high": 0.413, "low": 0.403, "close": 0.412, "volume": 327984.3, "close_time": 1776355199999, "quote_volume": 133844.061, "trades": 595, "taker_buy_base": 186824.2, "taker_buy_quote": 76238.3842 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.411, "high": 0.418, "low": 0.407, "close": 0.418, "volume": 348032.1, "close_time": 1776369599999, "quote_volume": 143664.5285, "trades": 752, "taker_buy_base": 168254.4, "taker_buy_quote": 69535.3354 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.418, "high": 0.419, "low": 0.415, "close": 0.419, "volume": 324688.7, "close_time": 1776383999999, "quote_volume": 135280.6527, "trades": 450, "taker_buy_base": 109413.8, "taker_buy_quote": 45620.8706 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.42, "high": 0.42, "low": 0.414, "close": 0.415, "volume": 566620.6, "close_time": 1776398399999, "quote_volume": 236493.0473, "trades": 661, "taker_buy_base": 339588.1, "taker_buy_quote": 141746.9999 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.415, "high": 0.42, "low": 0.412, "close": 0.419, "volume": 500255.1, "close_time": 1776412799999, "quote_volume": 208250.1419, "trades": 748, "taker_buy_base": 200534.1, "taker_buy_quote": 83296.3239 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.42, "high": 0.424, "low": 0.418, "close": 0.422, "volume": 332456.8, "close_time": 1776427199999, "quote_volume": 139781.9209, "trades": 536, "taker_buy_base": 165982.2, "taker_buy_quote": 69780.0007 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.422, "high": 0.439, "low": 0.421, "close": 0.436, "volume": 835240.1, "close_time": 1776441599999, "quote_volume": 360979.0646, "trades": 1369, "taker_buy_base": 374756.6, "taker_buy_quote": 162271.3236 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.437, "high": 0.44, "low": 0.433, "close": 0.437, "volume": 723063.9, "close_time": 1776455999999, "quote_volume": 316269.0775, "trades": 1239, "taker_buy_base": 319034.7, "taker_buy_quote": 139514.1048 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.437, "high": 0.439, "low": 0.43, "close": 0.432, "volume": 327529.9, "close_time": 1776470399999, "quote_volume": 142355.7575, "trades": 470, "taker_buy_base": 197807.7, "taker_buy_quote": 85899.9951 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.432, "high": 0.433, "low": 0.429, "close": 0.43, "volume": 263352.2, "close_time": 1776484799999, "quote_volume": 113517.9642, "trades": 393, "taker_buy_base": 122096.8, "taker_buy_quote": 52636.2379 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.429, "high": 0.433, "low": 0.429, "close": 0.431, "volume": 142851.2, "close_time": 1776499199999, "quote_volume": 61550.6026, "trades": 243, "taker_buy_base": 48064.0, "taker_buy_quote": 20714.4183 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.432, "high": 0.432, "low": 0.421, "close": 0.424, "volume": 417278.9, "close_time": 1776513599999, "quote_volume": 178100.9981, "trades": 706, "taker_buy_base": 256039.7, "taker_buy_quote": 109328.6472 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.424, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 165427.7, "close_time": 1776527999999, "quote_volume": 70139.188, "trades": 332, "taker_buy_base": 76360.9, "taker_buy_quote": 32362.0665 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.423, "high": 0.424, "low": 0.418, "close": 0.422, "volume": 574625.9, "close_time": 1776542399999, "quote_volume": 242079.0799, "trades": 950, "taker_buy_base": 366497.2, "taker_buy_quote": 154451.2921 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.422, "high": 0.426, "low": 0.421, "close": 0.424, "volume": 179043.1, "close_time": 1776556799999, "quote_volume": 75959.1747, "trades": 308, "taker_buy_base": 50837.5, "taker_buy_quote": 21572.5369 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.422, "volume": 124002.1, "close_time": 1776571199999, "quote_volume": 52407.7265, "trades": 184, "taker_buy_base": 78942.6, "taker_buy_quote": 33373.0601 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.422, "high": 0.424, "low": 0.416, "close": 0.417, "volume": 307003.6, "close_time": 1776585599999, "quote_volume": 128833.4081, "trades": 695, "taker_buy_base": 195472.2, "taker_buy_quote": 82036.9729 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.418, "high": 0.42, "low": 0.415, "close": 0.419, "volume": 225748.2, "close_time": 1776599999999, "quote_volume": 94290.8997, "trades": 543, "taker_buy_base": 119842.6, "taker_buy_quote": 50026.477 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.419, "high": 0.424, "low": 0.419, "close": 0.423, "volume": 256152.4, "close_time": 1776614399999, "quote_volume": 107867.6439, "trades": 462, "taker_buy_base": 112889.6, "taker_buy_quote": 47542.5818 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.422, "high": 0.423, "low": 0.417, "close": 0.42, "volume": 275990.9, "close_time": 1776628799999, "quote_volume": 115639.1905, "trades": 446, "taker_buy_base": 91350.2, "taker_buy_quote": 38300.7248 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.42, "high": 0.421, "low": 0.413, "close": 0.414, "volume": 413868.8, "close_time": 1776643199999, "quote_volume": 172858.0916, "trades": 650, "taker_buy_base": 174751.1, "taker_buy_quote": 72756.3392 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.414, "high": 0.418, "low": 0.413, "close": 0.417, "volume": 141851.8, "close_time": 1776657599999, "quote_volume": 58911.6092, "trades": 207, "taker_buy_base": 91685.9, "taker_buy_quote": 38076.2209 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.417, "high": 0.422, "low": 0.413, "close": 0.418, "volume": 256788.1, "close_time": 1776671999999, "quote_volume": 107178.1248, "trades": 440, "taker_buy_base": 131373.0, "taker_buy_quote": 54814.2342 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.419, "high": 0.421, "low": 0.417, "close": 0.419, "volume": 171403.2, "close_time": 1776686399999, "quote_volume": 71768.3078, "trades": 265, "taker_buy_base": 86061.2, "taker_buy_quote": 36051.0339 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.418, "high": 0.423, "low": 0.417, "close": 0.422, "volume": 363779.0, "close_time": 1776700799999, "quote_volume": 152931.327, "trades": 496, "taker_buy_base": 167158.1, "taker_buy_quote": 70290.727 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.422, "high": 0.427, "low": 0.42, "close": 0.425, "volume": 272160.3, "close_time": 1776715199999, "quote_volume": 115510.9113, "trades": 444, "taker_buy_base": 124044.8, "taker_buy_quote": 52648.6904 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.426, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 116345.4, "close_time": 1776729599999, "quote_volume": 49340.5309, "trades": 162, "taker_buy_base": 67906.7, "taker_buy_quote": 28789.3965 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.424, "high": 0.425, "low": 0.42, "close": 0.422, "volume": 166123.7, "close_time": 1776743999999, "quote_volume": 70144.8656, "trades": 242, "taker_buy_base": 104797.6, "taker_buy_quote": 44269.7724 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.422, "high": 0.426, "low": 0.421, "close": 0.425, "volume": 240082.4, "close_time": 1776758399999, "quote_volume": 101796.7015, "trades": 430, "taker_buy_base": 76000.1, "taker_buy_quote": 32226.6695 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.425, "high": 0.454, "low": 0.425, "close": 0.451, "volume": 6225900.1, "close_time": 1776772799999, "quote_volume": 2762794.4078, "trades": 7538, "taker_buy_base": 3368589.4, "taker_buy_quote": 1494659.4776 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.451, "high": 0.46, "low": 0.447, "close": 0.454, "volume": 6577535.6, "close_time": 1776787199999, "quote_volume": 2977092.6695, "trades": 7264, "taker_buy_base": 3469826.5, "taker_buy_quote": 1570609.0404 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.454, "high": 0.461, "low": 0.447, "close": 0.453, "volume": 4767262.7, "close_time": 1776801599999, "quote_volume": 2173361.8356, "trades": 6217, "taker_buy_base": 2553974.3, "taker_buy_quote": 1164494.4589 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.452, "high": 0.463, "low": 0.45, "close": 0.458, "volume": 4437506.9, "close_time": 1776815999999, "quote_volume": 2027190.0833, "trades": 5761, "taker_buy_base": 2475285.8, "taker_buy_quote": 1130941.8496 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.459, "high": 0.489, "low": 0.458, "close": 0.485, "volume": 7180603.8, "close_time": 1776830399999, "quote_volume": 3382807.9684, "trades": 9017, "taker_buy_base": 3819936.1, "taker_buy_quote": 1799509.5544 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.485, "high": 0.508, "low": 0.482, "close": 0.502, "volume": 7089039.7, "close_time": 1776844799999, "quote_volume": 3505462.5097, "trades": 8128, "taker_buy_base": 3743330.6, "taker_buy_quote": 1851006.7772 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.502, "high": 0.512, "low": 0.49, "close": 0.493, "volume": 6053329.7, "close_time": 1776859199999, "quote_volume": 3024154.6946, "trades": 7818, "taker_buy_base": 3148498.5, "taker_buy_quote": 1572205.7517 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.494, "high": 0.499, "low": 0.485, "close": 0.496, "volume": 4831042.4, "close_time": 1776873599999, "quote_volume": 2371561.7888, "trades": 5744, "taker_buy_base": 2572874.1, "taker_buy_quote": 1262850.0477 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.496, "high": 0.506, "low": 0.487, "close": 0.49, "volume": 3962373.8, "close_time": 1776887999999, "quote_volume": 1959956.3138, "trades": 5030, "taker_buy_base": 2113639.0, "taker_buy_quote": 1045142.4043 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.491, "high": 0.494, "low": 0.485, "close": 0.488, "volume": 1129673.7, "close_time": 1776902399999, "quote_volume": 553679.5666, "trades": 1269, "taker_buy_base": 560801.4, "taker_buy_quote": 274991.9318 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.488, "high": 0.493, "low": 0.487, "close": 0.492, "volume": 507763.4, "close_time": 1776916799999, "quote_volume": 249095.2457, "trades": 536, "taker_buy_base": 248743.8, "taker_buy_quote": 122014.9836 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.48, "high": 0.481, "low": 0.478, "close": 0.48, "volume": 89064.5, "close_time": 1776931199999, "quote_volume": 42735.6136, "trades": 164, "taker_buy_base": 45341.5, "taker_buy_quote": 21773.8469 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 5.719, "high": 5.917, "low": 5.335, "close": 5.362, "volume": 3485.9, "close_time": 1714003199999, "quote_volume": 19872.996, "trades": 1338, "taker_buy_base": 2425.2, "taker_buy_quote": 13885.604 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 5.446, "high": 5.588, "low": 5.247, "close": 5.583, "volume": 3834.4, "close_time": 1714089599999, "quote_volume": 20638.4715, "trades": 1263, "taker_buy_base": 1625.9, "taker_buy_quote": 8813.92 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 5.445, "high": 5.559, "low": 5.312, "close": 5.325, "volume": 4831.5, "close_time": 1714175999999, "quote_volume": 26156.6306, "trades": 1189, "taker_buy_base": 3034.0, "taker_buy_quote": 16471.7607 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 5.31, "high": 5.31, "low": 4.944, "close": 5.118, "volume": 7898.1, "close_time": 1714262399999, "quote_volume": 40434.1843, "trades": 769, "taker_buy_base": 5092.8, "taker_buy_quote": 26146.4052 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 5.177, "high": 5.286, "low": 5.089, "close": 5.089, "volume": 2299.5, "close_time": 1714348799999, "quote_volume": 11932.9397, "trades": 253, "taker_buy_base": 785.5, "taker_buy_quote": 4075.7762 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 5.114, "high": 5.165, "low": 4.862, "close": 5.117, "volume": 8514.9, "close_time": 1714435199999, "quote_volume": 42609.6997, "trades": 450, "taker_buy_base": 5141.0, "taker_buy_quote": 25761.1407 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 5.094, "high": 5.168, "low": 4.618, "close": 4.833, "volume": 6928.7, "close_time": 1714521599999, "quote_volume": 33409.9119, "trades": 1486, "taker_buy_base": 2955.9, "taker_buy_quote": 14090.4357 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 4.832, "high": 5.0, "low": 4.518, "close": 4.845, "volume": 8437.7, "close_time": 1714607999999, "quote_volume": 40356.8913, "trades": 2001, "taker_buy_base": 3309.0, "taker_buy_quote": 15786.4144 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 4.865, "high": 5.07, "low": 4.827, "close": 4.965, "volume": 8167.3, "close_time": 1714694399999, "quote_volume": 40599.7124, "trades": 566, "taker_buy_base": 2094.4, "taker_buy_quote": 10398.7741 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 5.008, "high": 5.357, "low": 4.898, "close": 5.341, "volume": 4124.4, "close_time": 1714780799999, "quote_volume": 21422.5541, "trades": 422, "taker_buy_base": 2484.9, "taker_buy_quote": 12859.5932 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 5.387, "high": 5.443, "low": 5.237, "close": 5.346, "volume": 777.5, "close_time": 1714867199999, "quote_volume": 4146.182, "trades": 268, "taker_buy_base": 566.7, "taker_buy_quote": 3025.8164 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 5.272, "high": 5.337, "low": 5.176, "close": 5.234, "volume": 1222.2, "close_time": 1714953599999, "quote_volume": 6415.5472, "trades": 101, "taker_buy_base": 252.8, "taker_buy_quote": 1337.8209 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 5.262, "high": 5.61, "low": 5.188, "close": 5.405, "volume": 6447.7, "close_time": 1715039999999, "quote_volume": 34788.3779, "trades": 1027, "taker_buy_base": 2262.3, "taker_buy_quote": 12272.4743 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 5.42, "high": 5.577, "low": 5.212, "close": 5.3, "volume": 21395.1, "close_time": 1715126399999, "quote_volume": 114166.4207, "trades": 2267, "taker_buy_base": 8870.5, "taker_buy_quote": 47379.7726 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 5.325, "high": 5.97, "low": 5.321, "close": 5.713, "volume": 32014.8, "close_time": 1715212799999, "quote_volume": 181848.5207, "trades": 2917, "taker_buy_base": 14034.6, "taker_buy_quote": 79797.98 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 5.715, "high": 6.355, "low": 5.708, "close": 6.247, "volume": 25945.6, "close_time": 1715299199999, "quote_volume": 157076.9954, "trades": 1570, "taker_buy_base": 13217.1, "taker_buy_quote": 79724.1227 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 6.3, "high": 6.572, "low": 5.926, "close": 5.952, "volume": 21997.2, "close_time": 1715385599999, "quote_volume": 136195.1769, "trades": 2087, "taker_buy_base": 10385.4, "taker_buy_quote": 64390.0602 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 5.944, "high": 6.06, "low": 5.725, "close": 5.825, "volume": 39987.3, "close_time": 1715471999999, "quote_volume": 231770.2423, "trades": 2261, "taker_buy_base": 4782.5, "taker_buy_quote": 28107.9039 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 5.85, "high": 6.269, "low": 5.808, "close": 6.109, "volume": 13511.2, "close_time": 1715558399999, "quote_volume": 82034.1324, "trades": 1092, "taker_buy_base": 7211.6, "taker_buy_quote": 43769.6731 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 6.118, "high": 6.193, "low": 5.826, "close": 5.831, "volume": 10982.8, "close_time": 1715644799999, "quote_volume": 65930.3775, "trades": 1286, "taker_buy_base": 4624.0, "taker_buy_quote": 27707.1207 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 5.84, "high": 5.84, "low": 5.438, "close": 5.513, "volume": 5862.7, "close_time": 1715731199999, "quote_volume": 32694.4589, "trades": 592, "taker_buy_base": 2634.9, "taker_buy_quote": 14694.154 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 5.543, "high": 6.319, "low": 5.543, "close": 6.264, "volume": 13080.6, "close_time": 1715817599999, "quote_volume": 78598.0308, "trades": 1847, "taker_buy_base": 6412.5, "taker_buy_quote": 38312.3613 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 6.307, "high": 6.671, "low": 6.286, "close": 6.413, "volume": 27249.4, "close_time": 1715903999999, "quote_volume": 176040.0178, "trades": 1965, "taker_buy_base": 12943.7, "taker_buy_quote": 83671.3427 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 6.459, "high": 7.098, "low": 6.403, "close": 6.815, "volume": 25455.6, "close_time": 1715990399999, "quote_volume": 173448.9614, "trades": 2069, "taker_buy_base": 12590.8, "taker_buy_quote": 85744.1618 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 6.829, "high": 6.908, "low": 6.755, "close": 6.846, "volume": 6720.5, "close_time": 1716076799999, "quote_volume": 45844.6125, "trades": 762, "taker_buy_base": 3184.3, "taker_buy_quote": 21729.9404 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 6.843, "high": 6.843, "low": 6.537, "close": 6.563, "volume": 11805.3, "close_time": 1716163199999, "quote_volume": 78846.3565, "trades": 1355, "taker_buy_base": 6025.7, "taker_buy_quote": 40177.7385 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 6.628, "high": 7.337, "low": 6.481, "close": 7.286, "volume": 19700.5, "close_time": 1716249599999, "quote_volume": 136655.7688, "trades": 2127, "taker_buy_base": 9586.4, "taker_buy_quote": 66406.6549 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 7.274, "high": 7.366, "low": 6.614, "close": 6.828, "volume": 17655.5, "close_time": 1716335999999, "quote_volume": 122050.0979, "trades": 1714, "taker_buy_base": 8549.9, "taker_buy_quote": 59137.4274 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 6.816, "high": 6.82, "low": 6.444, "close": 6.525, "volume": 10094.7, "close_time": 1716422399999, "quote_volume": 66697.4095, "trades": 1072, "taker_buy_base": 4273.0, "taker_buy_quote": 28199.1733 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 6.546, "high": 6.604, "low": 5.979, "close": 6.286, "volume": 28888.5, "close_time": 1716508799999, "quote_volume": 182977.455, "trades": 2003, "taker_buy_base": 9232.3, "taker_buy_quote": 57704.8243 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 6.272, "high": 6.613, "low": 6.137, "close": 6.504, "volume": 11885.0, "close_time": 1716595199999, "quote_volume": 75967.1099, "trades": 1341, "taker_buy_base": 5736.6, "taker_buy_quote": 36744.6122 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 6.555, "high": 6.81, "low": 6.554, "close": 6.639, "volume": 12930.1, "close_time": 1716681599999, "quote_volume": 86368.2066, "trades": 1068, "taker_buy_base": 4672.0, "taker_buy_quote": 31109.6907 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 6.631, "high": 6.75, "low": 6.626, "close": 6.692, "volume": 5259.4, "close_time": 1716767999999, "quote_volume": 35159.142, "trades": 821, "taker_buy_base": 2483.4, "taker_buy_quote": 16622.1332 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 6.697, "high": 7.14, "low": 6.697, "close": 6.938, "volume": 10276.0, "close_time": 1716854399999, "quote_volume": 71168.0648, "trades": 1053, "taker_buy_base": 6668.7, "taker_buy_quote": 46168.2829 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 6.825, "high": 6.83, "low": 6.529, "close": 6.724, "volume": 5835.9, "close_time": 1716940799999, "quote_volume": 38941.2417, "trades": 1084, "taker_buy_base": 2471.5, "taker_buy_quote": 16457.5444 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 6.724, "high": 6.776, "low": 6.539, "close": 6.635, "volume": 6874.2, "close_time": 1717027199999, "quote_volume": 45763.3087, "trades": 1227, "taker_buy_base": 2569.6, "taker_buy_quote": 17186.7164 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 6.64, "high": 6.7, "low": 6.321, "close": 6.395, "volume": 9937.1, "close_time": 1717113599999, "quote_volume": 64603.466, "trades": 1260, "taker_buy_base": 4742.9, "taker_buy_quote": 30750.9518 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 6.385, "high": 6.394, "low": 6.0, "close": 6.062, "volume": 6270.2, "close_time": 1717199999999, "quote_volume": 38681.8175, "trades": 877, "taker_buy_base": 3705.9, "taker_buy_quote": 22894.3728 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 6.05, "high": 6.175, "low": 5.983, "close": 6.0, "volume": 8844.0, "close_time": 1717286399999, "quote_volume": 53266.6475, "trades": 941, "taker_buy_base": 4118.9, "taker_buy_quote": 24790.8511 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 6.033, "high": 6.135, "low": 5.8, "close": 5.913, "volume": 7215.9, "close_time": 1717372799999, "quote_volume": 43316.3332, "trades": 943, "taker_buy_base": 3404.4, "taker_buy_quote": 20426.4884 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 5.911, "high": 6.082, "low": 5.89, "close": 5.975, "volume": 29204.3, "close_time": 1717459199999, "quote_volume": 174815.9017, "trades": 2130, "taker_buy_base": 23930.4, "taker_buy_quote": 143162.2805 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 5.989, "high": 6.237, "low": 5.955, "close": 6.195, "volume": 6161.8, "close_time": 1717545599999, "quote_volume": 37430.2758, "trades": 650, "taker_buy_base": 3646.8, "taker_buy_quote": 22110.4202 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 6.2, "high": 6.306, "low": 6.159, "close": 6.217, "volume": 3416.9, "close_time": 1717631999999, "quote_volume": 21334.228, "trades": 344, "taker_buy_base": 1574.5, "taker_buy_quote": 9822.8625 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 6.214, "high": 6.282, "low": 5.97, "close": 6.02, "volume": 3759.7, "close_time": 1717718399999, "quote_volume": 22803.6156, "trades": 281, "taker_buy_base": 1332.3, "taker_buy_quote": 8095.396 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 6.002, "high": 6.325, "low": 5.068, "close": 5.566, "volume": 22652.1, "close_time": 1717804799999, "quote_volume": 130081.2459, "trades": 1629, "taker_buy_base": 10749.3, "taker_buy_quote": 61879.7783 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 5.53, "high": 5.603, "low": 5.337, "close": 5.371, "volume": 7544.5, "close_time": 1717891199999, "quote_volume": 41320.6143, "trades": 959, "taker_buy_base": 3935.0, "taker_buy_quote": 21568.514 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 5.372, "high": 5.384, "low": 5.261, "close": 5.343, "volume": 3898.4, "close_time": 1717977599999, "quote_volume": 20766.6315, "trades": 450, "taker_buy_base": 1342.6, "taker_buy_quote": 7170.5964 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 5.301, "high": 5.346, "low": 5.168, "close": 5.187, "volume": 3732.9, "close_time": 1718063999999, "quote_volume": 19632.367, "trades": 575, "taker_buy_base": 873.7, "taker_buy_quote": 4624.0713 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 5.11, "high": 5.15, "low": 4.795, "close": 4.888, "volume": 14522.3, "close_time": 1718150399999, "quote_volume": 72358.6657, "trades": 1861, "taker_buy_base": 7229.6, "taker_buy_quote": 36047.9496 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 4.888, "high": 5.424, "low": 4.829, "close": 5.085, "volume": 19091.6, "close_time": 1718236799999, "quote_volume": 98050.2281, "trades": 2769, "taker_buy_base": 9267.2, "taker_buy_quote": 47764.2142 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 5.084, "high": 5.086, "low": 4.709, "close": 4.765, "volume": 8371.6, "close_time": 1718323199999, "quote_volume": 40936.0126, "trades": 1312, "taker_buy_base": 3480.1, "taker_buy_quote": 17090.1544 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 4.774, "high": 4.902, "low": 4.522, "close": 4.667, "volume": 12080.8, "close_time": 1718409599999, "quote_volume": 56922.2414, "trades": 1344, "taker_buy_base": 6793.6, "taker_buy_quote": 32156.4338 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 4.667, "high": 4.75, "low": 4.638, "close": 4.664, "volume": 6683.5, "close_time": 1718495999999, "quote_volume": 31323.8648, "trades": 959, "taker_buy_base": 1198.1, "taker_buy_quote": 5635.3095 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 4.602, "high": 4.713, "low": 4.577, "close": 4.688, "volume": 2530.7, "close_time": 1718582399999, "quote_volume": 11742.1377, "trades": 195, "taker_buy_base": 1109.6, "taker_buy_quote": 5156.328 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 4.686, "high": 4.686, "low": 4.2, "close": 4.333, "volume": 7380.9, "close_time": 1718668799999, "quote_volume": 32616.3167, "trades": 876, "taker_buy_base": 3074.7, "taker_buy_quote": 13571.1886 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 4.243, "high": 4.243, "low": 3.854, "close": 4.063, "volume": 20377.2, "close_time": 1718755199999, "quote_volume": 81815.5405, "trades": 1249, "taker_buy_base": 8316.9, "taker_buy_quote": 33168.6069 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 4.043, "high": 4.202, "low": 3.999, "close": 4.069, "volume": 19402.2, "close_time": 1718841599999, "quote_volume": 79808.5411, "trades": 1180, "taker_buy_base": 9090.2, "taker_buy_quote": 37503.5392 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 4.075, "high": 4.45, "low": 4.075, "close": 4.263, "volume": 14580.5, "close_time": 1718927999999, "quote_volume": 62367.781, "trades": 1232, "taker_buy_base": 6017.5, "taker_buy_quote": 25800.2007 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 4.232, "high": 4.32, "low": 4.15, "close": 4.222, "volume": 16720.1, "close_time": 1719014399999, "quote_volume": 70875.7736, "trades": 1142, "taker_buy_base": 8276.6, "taker_buy_quote": 35077.5417 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 4.201, "high": 4.261, "low": 4.141, "close": 4.211, "volume": 5501.7, "close_time": 1719100799999, "quote_volume": 23150.0246, "trades": 258, "taker_buy_base": 2716.6, "taker_buy_quote": 11440.7756 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 4.215, "high": 4.299, "low": 4.11, "close": 4.113, "volume": 2922.2, "close_time": 1719187199999, "quote_volume": 12287.4049, "trades": 107, "taker_buy_base": 1461.4, "taker_buy_quote": 6143.6742 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 4.139, "high": 4.175, "low": 3.897, "close": 4.119, "volume": 14045.3, "close_time": 1719273599999, "quote_volume": 56545.1654, "trades": 570, "taker_buy_base": 7845.9, "taker_buy_quote": 31640.8329 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 4.108, "high": 4.237, "low": 4.075, "close": 4.146, "volume": 17712.7, "close_time": 1719359999999, "quote_volume": 73469.7282, "trades": 434, "taker_buy_base": 6289.8, "taker_buy_quote": 26244.1299 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 4.13, "high": 4.246, "low": 4.038, "close": 4.075, "volume": 14796.3, "close_time": 1719446399999, "quote_volume": 61314.0935, "trades": 469, "taker_buy_base": 7525.6, "taker_buy_quote": 31293.3791 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 4.036, "high": 4.18, "low": 3.952, "close": 4.148, "volume": 15500.2, "close_time": 1719532799999, "quote_volume": 62786.0604, "trades": 965, "taker_buy_base": 6895.4, "taker_buy_quote": 27855.7766 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 4.164, "high": 4.177, "low": 3.943, "close": 3.943, "volume": 10615.6, "close_time": 1719619199999, "quote_volume": 43351.7693, "trades": 613, "taker_buy_base": 4979.8, "taker_buy_quote": 20332.4574 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 3.942, "high": 4.022, "low": 3.927, "close": 3.927, "volume": 7547.5, "close_time": 1719705599999, "quote_volume": 29963.5672, "trades": 648, "taker_buy_base": 4470.7, "taker_buy_quote": 17744.0085 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 3.929, "high": 4.161, "low": 3.9, "close": 4.152, "volume": 8700.5, "close_time": 1719791999999, "quote_volume": 34870.2425, "trades": 937, "taker_buy_base": 3782.5, "taker_buy_quote": 15067.7035 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 4.15, "high": 4.243, "low": 4.078, "close": 4.109, "volume": 12597.7, "close_time": 1719878399999, "quote_volume": 52537.0205, "trades": 786, "taker_buy_base": 3547.3, "taker_buy_quote": 14781.5841 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 4.108, "high": 4.34, "low": 4.054, "close": 4.265, "volume": 18436.0, "close_time": 1719964799999, "quote_volume": 78128.8918, "trades": 767, "taker_buy_base": 9048.4, "taker_buy_quote": 38449.0009 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 4.288, "high": 4.296, "low": 3.853, "close": 3.9, "volume": 20283.7, "close_time": 1720051199999, "quote_volume": 81802.7765, "trades": 1047, "taker_buy_base": 7442.1, "taker_buy_quote": 30073.9859 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 3.899, "high": 3.936, "low": 3.5, "close": 3.527, "volume": 33516.6, "close_time": 1720137599999, "quote_volume": 122277.0561, "trades": 1319, "taker_buy_base": 12132.8, "taker_buy_quote": 44808.2914 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3.496, "high": 3.496, "low": 3.11, "close": 3.37, "volume": 93619.2, "close_time": 1720223999999, "quote_volume": 307764.9044, "trades": 2978, "taker_buy_base": 25723.1, "taker_buy_quote": 84541.1914 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 3.348, "high": 3.601, "low": 3.312, "close": 3.553, "volume": 28631.3, "close_time": 1720310399999, "quote_volume": 98120.1439, "trades": 1291, "taker_buy_base": 13139.0, "taker_buy_quote": 45014.5011 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 3.544, "high": 3.55, "low": 3.329, "close": 3.339, "volume": 45318.9, "close_time": 1720396799999, "quote_volume": 158942.0929, "trades": 1373, "taker_buy_base": 36830.5, "taker_buy_quote": 129416.5811 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 3.342, "high": 3.622, "low": 3.181, "close": 3.508, "volume": 43029.4, "close_time": 1720483199999, "quote_volume": 146709.1901, "trades": 1028, "taker_buy_base": 17377.2, "taker_buy_quote": 59604.4051 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3.5, "high": 3.618, "low": 3.469, "close": 3.561, "volume": 10580.2, "close_time": 1720569599999, "quote_volume": 37530.6868, "trades": 702, "taker_buy_base": 5572.4, "taker_buy_quote": 19785.5856 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3.553, "high": 3.668, "low": 3.484, "close": 3.621, "volume": 9513.6, "close_time": 1720655999999, "quote_volume": 34376.0419, "trades": 916, "taker_buy_base": 4309.3, "taker_buy_quote": 15587.9903 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 3.616, "high": 3.76, "low": 3.479, "close": 3.481, "volume": 10908.7, "close_time": 1720742399999, "quote_volume": 39552.4081, "trades": 1110, "taker_buy_base": 5284.5, "taker_buy_quote": 19253.8032 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 3.485, "high": 3.646, "low": 3.429, "close": 3.608, "volume": 9214.2, "close_time": 1720828799999, "quote_volume": 32601.7315, "trades": 582, "taker_buy_base": 5425.4, "taker_buy_quote": 19169.8057 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 3.601, "high": 3.724, "low": 3.583, "close": 3.686, "volume": 8667.1, "close_time": 1720915199999, "quote_volume": 31587.6436, "trades": 422, "taker_buy_base": 3528.1, "taker_buy_quote": 12883.2551 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 3.699, "high": 3.863, "low": 3.692, "close": 3.828, "volume": 24591.1, "close_time": 1721001599999, "quote_volume": 92376.8837, "trades": 1258, "taker_buy_base": 12277.7, "taker_buy_quote": 46120.859 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 3.834, "high": 4.171, "low": 3.834, "close": 4.164, "volume": 34152.8, "close_time": 1721087999999, "quote_volume": 136583.3293, "trades": 1453, "taker_buy_base": 20571.4, "taker_buy_quote": 82073.7383 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 4.191, "high": 4.203, "low": 3.9, "close": 4.107, "volume": 27773.7, "close_time": 1721174399999, "quote_volume": 113301.9956, "trades": 1450, "taker_buy_base": 13892.0, "taker_buy_quote": 56677.4003 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 4.105, "high": 4.348, "low": 4.105, "close": 4.243, "volume": 44953.8, "close_time": 1721260799999, "quote_volume": 190965.318, "trades": 3114, "taker_buy_base": 23449.2, "taker_buy_quote": 99664.762 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 4.253, "high": 4.655, "low": 4.252, "close": 4.524, "volume": 46795.4, "close_time": 1721347199999, "quote_volume": 209498.2932, "trades": 2880, "taker_buy_base": 23203.0, "taker_buy_quote": 103824.859 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 4.528, "high": 4.743, "low": 4.382, "close": 4.629, "volume": 33369.3, "close_time": 1721433599999, "quote_volume": 151956.8517, "trades": 3177, "taker_buy_base": 13899.3, "taker_buy_quote": 63514.1651 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 4.641, "high": 4.947, "low": 4.584, "close": 4.878, "volume": 23757.9, "close_time": 1721519999999, "quote_volume": 112603.3506, "trades": 1918, "taker_buy_base": 11344.3, "taker_buy_quote": 53708.7229 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 4.876, "high": 4.975, "low": 4.6, "close": 4.896, "volume": 29470.3, "close_time": 1721606399999, "quote_volume": 142277.2856, "trades": 1556, "taker_buy_base": 13858.2, "taker_buy_quote": 67024.8399 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 4.906, "high": 4.936, "low": 4.609, "close": 4.64, "volume": 48874.7, "close_time": 1721692799999, "quote_volume": 231935.8349, "trades": 3198, "taker_buy_base": 9732.9, "taker_buy_quote": 46243.9389 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 4.636, "high": 4.83, "low": 4.503, "close": 4.676, "volume": 36355.4, "close_time": 1721779199999, "quote_volume": 169849.3158, "trades": 1777, "taker_buy_base": 16711.0, "taker_buy_quote": 78129.7151 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 4.683, "high": 4.852, "low": 4.49, "close": 4.535, "volume": 37046.3, "close_time": 1721865599999, "quote_volume": 174995.8877, "trades": 1602, "taker_buy_base": 19273.9, "taker_buy_quote": 91161.4838 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 4.532, "high": 4.54, "low": 4.238, "close": 4.455, "volume": 48297.9, "close_time": 1721951999999, "quote_volume": 210905.4313, "trades": 1804, "taker_buy_base": 19335.2, "taker_buy_quote": 84502.9037 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 4.455, "high": 4.852, "low": 4.455, "close": 4.673, "volume": 53001.1, "close_time": 1722038399999, "quote_volume": 249421.4168, "trades": 1875, "taker_buy_base": 27006.8, "taker_buy_quote": 126855.3834 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 4.664, "high": 4.783, "low": 4.507, "close": 4.62, "volume": 35575.5, "close_time": 1722124799999, "quote_volume": 166409.7485, "trades": 1462, "taker_buy_base": 16255.4, "taker_buy_quote": 76014.1769 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 4.599, "high": 4.666, "low": 4.484, "close": 4.54, "volume": 15929.0, "close_time": 1722211199999, "quote_volume": 72580.1609, "trades": 650, "taker_buy_base": 6374.9, "taker_buy_quote": 29093.3913 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 4.53, "high": 5.1, "low": 4.528, "close": 4.715, "volume": 87467.5, "close_time": 1722297599999, "quote_volume": 422211.9114, "trades": 6555, "taker_buy_base": 33331.3, "taker_buy_quote": 161721.0682 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 4.711, "high": 4.888, "low": 4.52, "close": 4.579, "volume": 32335.3, "close_time": 1722383999999, "quote_volume": 151296.0891, "trades": 1965, "taker_buy_base": 17581.8, "taker_buy_quote": 82425.5937 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 4.537, "high": 4.603, "low": 4.238, "close": 4.253, "volume": 38771.1, "close_time": 1722470399999, "quote_volume": 171433.9669, "trades": 2085, "taker_buy_base": 16722.7, "taker_buy_quote": 74373.009 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 4.244, "high": 4.266, "low": 3.786, "close": 4.007, "volume": 66492.2, "close_time": 1722556799999, "quote_volume": 265386.5519, "trades": 4097, "taker_buy_base": 20330.0, "taker_buy_quote": 81588.6469 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 3.998, "high": 4.031, "low": 3.65, "close": 3.71, "volume": 42132.5, "close_time": 1722643199999, "quote_volume": 162099.0767, "trades": 1442, "taker_buy_base": 15234.5, "taker_buy_quote": 58683.0132 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 3.719, "high": 3.768, "low": 3.432, "close": 3.486, "volume": 43257.5, "close_time": 1722729599999, "quote_volume": 154055.4881, "trades": 1605, "taker_buy_base": 19461.0, "taker_buy_quote": 69487.0259 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 3.486, "high": 3.575, "low": 3.15, "close": 3.202, "volume": 85375.8, "close_time": 1722815999999, "quote_volume": 283030.2846, "trades": 2199, "taker_buy_base": 44606.9, "taker_buy_quote": 147324.422 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 3.203, "high": 3.889, "low": 2.5, "close": 2.94, "volume": 226921.8, "close_time": 1722902399999, "quote_volume": 636179.0439, "trades": 4567, "taker_buy_base": 78375.9, "taker_buy_quote": 221084.4479 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2.943, "high": 3.238, "low": 2.943, "close": 3.115, "volume": 53022.7, "close_time": 1722988799999, "quote_volume": 164510.1476, "trades": 1977, "taker_buy_base": 21638.7, "taker_buy_quote": 67300.7992 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 3.12, "high": 3.29, "low": 2.912, "close": 2.937, "volume": 44903.4, "close_time": 1723075199999, "quote_volume": 138916.6573, "trades": 2148, "taker_buy_base": 20570.0, "taker_buy_quote": 64285.9381 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.95, "high": 3.391, "low": 2.9, "close": 3.367, "volume": 33570.0, "close_time": 1723161599999, "quote_volume": 106152.7459, "trades": 1765, "taker_buy_base": 19127.0, "taker_buy_quote": 60380.5683 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 3.372, "high": 3.372, "low": 3.172, "close": 3.237, "volume": 39746.2, "close_time": 1723247999999, "quote_volume": 128957.7437, "trades": 1266, "taker_buy_base": 27447.2, "taker_buy_quote": 89148.1847 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 3.229, "high": 3.379, "low": 3.196, "close": 3.317, "volume": 28290.0, "close_time": 1723334399999, "quote_volume": 93606.8943, "trades": 1424, "taker_buy_base": 14598.2, "taker_buy_quote": 48349.6997 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 3.325, "high": 3.442, "low": 3.095, "close": 3.1, "volume": 39806.0, "close_time": 1723420799999, "quote_volume": 131383.3748, "trades": 1099, "taker_buy_base": 18054.0, "taker_buy_quote": 59573.4125 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 3.096, "high": 3.34, "low": 3.074, "close": 3.302, "volume": 226736.2, "close_time": 1723507199999, "quote_volume": 730498.1981, "trades": 2919, "taker_buy_base": 187371.7, "taker_buy_quote": 604241.0723 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 3.299, "high": 3.695, "low": 3.212, "close": 3.677, "volume": 76791.1, "close_time": 1723593599999, "quote_volume": 268206.3811, "trades": 2809, "taker_buy_base": 39072.4, "taker_buy_quote": 136503.0225 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 3.686, "high": 3.767, "low": 3.305, "close": 3.619, "volume": 113198.9, "close_time": 1723679999999, "quote_volume": 413840.2632, "trades": 4396, "taker_buy_base": 46780.7, "taker_buy_quote": 171020.5864 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 3.616, "high": 3.839, "low": 3.509, "close": 3.591, "volume": 101726.2, "close_time": 1723766399999, "quote_volume": 370377.0302, "trades": 3304, "taker_buy_base": 53417.7, "taker_buy_quote": 194880.4472 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 3.581, "high": 3.92, "low": 3.581, "close": 3.722, "volume": 77391.9, "close_time": 1723852799999, "quote_volume": 291141.2111, "trades": 3432, "taker_buy_base": 43118.1, "taker_buy_quote": 162253.6029 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 3.675, "high": 4.048, "low": 3.666, "close": 4.032, "volume": 67595.0, "close_time": 1723939199999, "quote_volume": 260716.3324, "trades": 3604, "taker_buy_base": 33272.2, "taker_buy_quote": 128171.6607 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 4.033, "high": 4.13, "low": 3.897, "close": 3.906, "volume": 58257.4, "close_time": 1724025599999, "quote_volume": 234157.9381, "trades": 3340, "taker_buy_base": 18700.9, "taker_buy_quote": 75005.0264 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 3.91, "high": 4.025, "low": 3.797, "close": 3.999, "volume": 37215.8, "close_time": 1724111999999, "quote_volume": 146262.1789, "trades": 2242, "taker_buy_base": 19287.0, "taker_buy_quote": 75839.7627 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 3.997, "high": 4.109, "low": 3.856, "close": 3.917, "volume": 32001.3, "close_time": 1724198399999, "quote_volume": 127023.3166, "trades": 1754, "taker_buy_base": 16979.4, "taker_buy_quote": 67224.587 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 3.922, "high": 4.089, "low": 3.79, "close": 3.904, "volume": 52187.8, "close_time": 1724284799999, "quote_volume": 203544.2521, "trades": 3404, "taker_buy_base": 25392.6, "taker_buy_quote": 99321.2982 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 3.922, "high": 4.0, "low": 3.798, "close": 3.943, "volume": 43252.1, "close_time": 1724371199999, "quote_volume": 169509.6179, "trades": 2819, "taker_buy_base": 21441.5, "taker_buy_quote": 84066.3557 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 3.948, "high": 4.481, "low": 3.945, "close": 4.444, "volume": 135663.3, "close_time": 1724457599999, "quote_volume": 577699.9426, "trades": 7605, "taker_buy_base": 69268.3, "taker_buy_quote": 295546.0044 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 4.449, "high": 4.576, "low": 4.382, "close": 4.473, "volume": 58347.9, "close_time": 1724543999999, "quote_volume": 261861.1561, "trades": 3081, "taker_buy_base": 32500.6, "taker_buy_quote": 146065.0384 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 4.472, "high": 4.52, "low": 4.25, "close": 4.403, "volume": 56035.2, "close_time": 1724630399999, "quote_volume": 246517.3186, "trades": 4351, "taker_buy_base": 26850.6, "taker_buy_quote": 118172.2218 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 4.41, "high": 4.446, "low": 4.183, "close": 4.213, "volume": 61926.1, "close_time": 1724716799999, "quote_volume": 266732.9621, "trades": 5901, "taker_buy_base": 30940.8, "taker_buy_quote": 133251.5459 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 4.219, "high": 4.418, "low": 3.842, "close": 3.962, "volume": 105027.3, "close_time": 1724803199999, "quote_volume": 437734.5786, "trades": 6849, "taker_buy_base": 52728.1, "taker_buy_quote": 219597.4054 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 3.96, "high": 4.186, "low": 3.849, "close": 4.016, "volume": 110223.1, "close_time": 1724889599999, "quote_volume": 442693.9167, "trades": 5832, "taker_buy_base": 54831.7, "taker_buy_quote": 220714.9847 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 4.018, "high": 4.294, "low": 4.009, "close": 4.17, "volume": 89798.6, "close_time": 1724975999999, "quote_volume": 376220.1158, "trades": 5766, "taker_buy_base": 41943.8, "taker_buy_quote": 175830.6172 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.164, "high": 4.176, "low": 3.908, "close": 4.037, "volume": 54053.7, "close_time": 1725062399999, "quote_volume": 218906.8759, "trades": 3072, "taker_buy_base": 25464.2, "taker_buy_quote": 103020.9183 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.034, "high": 4.061, "low": 3.862, "close": 3.925, "volume": 19952.3, "close_time": 1725148799999, "quote_volume": 78736.202, "trades": 737, "taker_buy_base": 9410.9, "taker_buy_quote": 37299.5604 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 3.922, "high": 4.039, "low": 3.7, "close": 3.827, "volume": 39677.3, "close_time": 1725235199999, "quote_volume": 153591.9299, "trades": 1419, "taker_buy_base": 17345.2, "taker_buy_quote": 67383.9564 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 3.822, "high": 3.965, "low": 3.753, "close": 3.912, "volume": 50209.0, "close_time": 1725321599999, "quote_volume": 194436.1119, "trades": 2515, "taker_buy_base": 23774.1, "taker_buy_quote": 92120.9719 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.915, "high": 4.182, "low": 3.838, "close": 3.849, "volume": 78328.7, "close_time": 1725407999999, "quote_volume": 313579.0489, "trades": 3005, "taker_buy_base": 39493.9, "taker_buy_quote": 158244.8616 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 3.86, "high": 3.93, "low": 3.6, "close": 3.736, "volume": 78908.1, "close_time": 1725494399999, "quote_volume": 293420.0344, "trades": 2479, "taker_buy_base": 46643.4, "taker_buy_quote": 173209.321 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 3.735, "high": 3.762, "low": 3.529, "close": 3.577, "volume": 36243.0, "close_time": 1725580799999, "quote_volume": 130838.1038, "trades": 1577, "taker_buy_base": 15974.8, "taker_buy_quote": 57641.0244 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 3.578, "high": 3.687, "low": 3.3, "close": 3.449, "volume": 40810.9, "close_time": 1725667199999, "quote_volume": 143139.3764, "trades": 1441, "taker_buy_base": 19314.7, "taker_buy_quote": 67738.7838 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.446, "high": 3.624, "low": 3.446, "close": 3.513, "volume": 25020.2, "close_time": 1725753599999, "quote_volume": 88363.8488, "trades": 768, "taker_buy_base": 11531.0, "taker_buy_quote": 40778.8478 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.518, "high": 3.612, "low": 3.47, "close": 3.562, "volume": 34589.5, "close_time": 1725839999999, "quote_volume": 122364.7392, "trades": 1561, "taker_buy_base": 16846.7, "taker_buy_quote": 59615.4684 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 3.58, "high": 3.91, "low": 3.56, "close": 3.839, "volume": 71643.8, "close_time": 1725926399999, "quote_volume": 269365.1133, "trades": 2874, "taker_buy_base": 35489.1, "taker_buy_quote": 133505.0801 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 3.844, "high": 4.107, "low": 3.793, "close": 4.044, "volume": 107425.9, "close_time": 1726012799999, "quote_volume": 422245.8449, "trades": 2898, "taker_buy_base": 53992.6, "taker_buy_quote": 212400.685 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 4.041, "high": 4.149, "low": 3.862, "close": 3.982, "volume": 138942.5, "close_time": 1726099199999, "quote_volume": 558139.255, "trades": 6653, "taker_buy_base": 69089.0, "taker_buy_quote": 277778.9676 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.97, "high": 4.092, "low": 3.799, "close": 3.917, "volume": 113352.3, "close_time": 1726185599999, "quote_volume": 445386.0586, "trades": 8088, "taker_buy_base": 56934.1, "taker_buy_quote": 224085.7039 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.919, "high": 4.182, "low": 3.829, "close": 4.143, "volume": 73441.8, "close_time": 1726271999999, "quote_volume": 296090.3267, "trades": 3740, "taker_buy_base": 34736.7, "taker_buy_quote": 139988.6469 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 4.14, "high": 4.177, "low": 3.964, "close": 3.998, "volume": 29234.8, "close_time": 1726358399999, "quote_volume": 118428.2009, "trades": 2629, "taker_buy_base": 13652.8, "taker_buy_quote": 55304.9156 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 4.017, "high": 4.207, "low": 3.882, "close": 3.945, "volume": 51522.1, "close_time": 1726444799999, "quote_volume": 210209.9888, "trades": 3403, "taker_buy_base": 23157.5, "taker_buy_quote": 94584.7962 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 3.938, "high": 4.053, "low": 3.795, "close": 3.862, "volume": 50154.3, "close_time": 1726531199999, "quote_volume": 197302.373, "trades": 2782, "taker_buy_base": 20926.2, "taker_buy_quote": 82453.3423 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.858, "high": 4.163, "low": 3.803, "close": 4.039, "volume": 99868.3, "close_time": 1726617599999, "quote_volume": 400796.8277, "trades": 4053, "taker_buy_base": 51073.2, "taker_buy_quote": 204958.8143 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.039, "high": 4.313, "low": 3.814, "close": 4.313, "volume": 161210.5, "close_time": 1726703999999, "quote_volume": 644923.5117, "trades": 8043, "taker_buy_base": 81388.8, "taker_buy_quote": 326473.4187 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.32, "high": 4.601, "low": 4.32, "close": 4.451, "volume": 79908.2, "close_time": 1726790399999, "quote_volume": 356080.2593, "trades": 2537, "taker_buy_base": 45511.1, "taker_buy_quote": 202863.5862 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 4.458, "high": 4.596, "low": 4.34, "close": 4.462, "volume": 70466.6, "close_time": 1726876799999, "quote_volume": 314103.6935, "trades": 2641, "taker_buy_base": 35655.0, "taker_buy_quote": 159335.0847 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 4.464, "high": 4.706, "low": 4.399, "close": 4.689, "volume": 41422.6, "close_time": 1726963199999, "quote_volume": 189190.5747, "trades": 1780, "taker_buy_base": 19607.6, "taker_buy_quote": 89499.3918 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 4.687, "high": 4.698, "low": 4.382, "close": 4.515, "volume": 90379.5, "close_time": 1727049599999, "quote_volume": 410026.6239, "trades": 4133, "taker_buy_base": 44087.2, "taker_buy_quote": 200103.7132 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.508, "high": 4.8, "low": 4.427, "close": 4.624, "volume": 210348.8, "close_time": 1727135999999, "quote_volume": 967305.1048, "trades": 13770, "taker_buy_base": 101478.3, "taker_buy_quote": 467456.0004 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 4.624, "high": 4.9, "low": 4.523, "close": 4.888, "volume": 203835.9, "close_time": 1727222399999, "quote_volume": 951012.3277, "trades": 9931, "taker_buy_base": 106364.6, "taker_buy_quote": 496583.5298 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 4.89, "high": 5.148, "low": 4.852, "close": 5.035, "volume": 301589.1, "close_time": 1727308799999, "quote_volume": 1510735.3059, "trades": 24092, "taker_buy_base": 149530.1, "taker_buy_quote": 750225.7869 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 5.036, "high": 5.724, "low": 4.936, "close": 5.382, "volume": 266765.5, "close_time": 1727395199999, "quote_volume": 1434343.5567, "trades": 12955, "taker_buy_base": 134854.0, "taker_buy_quote": 725731.7083 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.383, "high": 5.548, "low": 5.302, "close": 5.363, "volume": 237286.1, "close_time": 1727481599999, "quote_volume": 1283504.3474, "trades": 15456, "taker_buy_base": 124769.7, "taker_buy_quote": 675258.1302 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.369, "high": 5.486, "low": 5.269, "close": 5.396, "volume": 188846.1, "close_time": 1727567999999, "quote_volume": 1016088.2711, "trades": 11843, "taker_buy_base": 94514.8, "taker_buy_quote": 509469.3291 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.396, "high": 5.486, "low": 5.212, "close": 5.3, "volume": 216917.9, "close_time": 1727654399999, "quote_volume": 1158528.7607, "trades": 14801, "taker_buy_base": 104548.4, "taker_buy_quote": 559003.6078 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.301, "high": 5.306, "low": 5.015, "close": 5.074, "volume": 307236.4, "close_time": 1727740799999, "quote_volume": 1589517.9905, "trades": 21302, "taker_buy_base": 145142.0, "taker_buy_quote": 751356.9607 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 5.066, "high": 5.36, "low": 4.482, "close": 4.574, "volume": 224218.3, "close_time": 1727827199999, "quote_volume": 1118815.2042, "trades": 12191, "taker_buy_base": 103107.2, "taker_buy_quote": 515327.2596 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 4.579, "high": 4.91, "low": 4.526, "close": 4.595, "volume": 190496.3, "close_time": 1727913599999, "quote_volume": 897781.0249, "trades": 6061, "taker_buy_base": 98163.4, "taker_buy_quote": 462835.4712 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.591, "high": 4.7, "low": 4.43, "close": 4.517, "volume": 218003.5, "close_time": 1727999999999, "quote_volume": 991292.1232, "trades": 4512, "taker_buy_base": 109120.3, "taker_buy_quote": 496725.7547 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 4.514, "high": 4.833, "low": 4.486, "close": 4.8, "volume": 281721.9, "close_time": 1728086399999, "quote_volume": 1326301.605, "trades": 3818, "taker_buy_base": 150288.3, "taker_buy_quote": 707379.9457 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 4.81, "high": 4.874, "low": 4.696, "close": 4.829, "volume": 51638.9, "close_time": 1728172799999, "quote_volume": 247201.9624, "trades": 933, "taker_buy_base": 26030.9, "taker_buy_quote": 124657.1391 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 4.832, "high": 4.975, "low": 4.79, "close": 4.913, "volume": 50526.7, "close_time": 1728259199999, "quote_volume": 246774.9783, "trades": 676, "taker_buy_base": 27085.5, "taker_buy_quote": 132291.1013 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 4.925, "high": 5.34, "low": 4.883, "close": 5.073, "volume": 81908.9, "close_time": 1728345599999, "quote_volume": 421797.096, "trades": 1373, "taker_buy_base": 43894.5, "taker_buy_quote": 226095.055 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 5.082, "high": 5.141, "low": 4.862, "close": 5.052, "volume": 77478.5, "close_time": 1728431999999, "quote_volume": 388361.0364, "trades": 1672, "taker_buy_base": 33735.1, "taker_buy_quote": 169463.9039 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 5.052, "high": 5.085, "low": 4.6, "close": 4.608, "volume": 121905.7, "close_time": 1728518399999, "quote_volume": 590831.3465, "trades": 2635, "taker_buy_base": 56707.4, "taker_buy_quote": 275950.7971 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 4.602, "high": 4.76, "low": 4.49, "close": 4.691, "volume": 174232.3, "close_time": 1728604799999, "quote_volume": 814036.8285, "trades": 2313, "taker_buy_base": 81647.3, "taker_buy_quote": 382683.2487 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 4.691, "high": 5.084, "low": 4.685, "close": 4.967, "volume": 86374.2, "close_time": 1728691199999, "quote_volume": 420740.9403, "trades": 1450, "taker_buy_base": 49889.9, "taker_buy_quote": 241959.0937 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.974, "high": 5.125, "low": 4.896, "close": 4.999, "volume": 62140.2, "close_time": 1728777599999, "quote_volume": 311900.5568, "trades": 1505, "taker_buy_base": 31956.8, "taker_buy_quote": 160328.2362 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 5.012, "high": 5.058, "low": 4.668, "close": 4.808, "volume": 76530.5, "close_time": 1728863999999, "quote_volume": 371778.7635, "trades": 1902, "taker_buy_base": 42464.5, "taker_buy_quote": 206312.5577 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.809, "high": 5.315, "low": 4.757, "close": 5.241, "volume": 89743.7, "close_time": 1728950399999, "quote_volume": 458058.0115, "trades": 2074, "taker_buy_base": 46613.2, "taker_buy_quote": 238278.3098 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 5.251, "high": 5.392, "low": 4.973, "close": 5.177, "volume": 202149.7, "close_time": 1729036799999, "quote_volume": 1046570.9111, "trades": 3836, "taker_buy_base": 92748.1, "taker_buy_quote": 481094.1024 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 5.18, "high": 5.283, "low": 5.058, "close": 5.108, "volume": 139089.2, "close_time": 1729123199999, "quote_volume": 719491.7819, "trades": 3518, "taker_buy_base": 73616.6, "taker_buy_quote": 381464.4858 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 5.114, "high": 5.155, "low": 4.649, "close": 4.804, "volume": 207096.0, "close_time": 1729209599999, "quote_volume": 1025073.263, "trades": 6253, "taker_buy_base": 88659.1, "taker_buy_quote": 440575.666 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.806, "high": 5.1, "low": 4.765, "close": 5.05, "volume": 129040.0, "close_time": 1729295999999, "quote_volume": 641401.3918, "trades": 2968, "taker_buy_base": 80826.1, "taker_buy_quote": 402712.306 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 5.05, "high": 5.152, "low": 4.916, "close": 4.924, "volume": 46192.7, "close_time": 1729382399999, "quote_volume": 232454.3194, "trades": 1235, "taker_buy_base": 23565.4, "taker_buy_quote": 118730.273 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 4.932, "high": 5.206, "low": 4.87, "close": 5.179, "volume": 65901.4, "close_time": 1729468799999, "quote_volume": 329489.976, "trades": 1481, "taker_buy_base": 34097.7, "taker_buy_quote": 170762.4775 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 5.189, "high": 5.29, "low": 4.877, "close": 5.0, "volume": 215559.3, "close_time": 1729555199999, "quote_volume": 1081933.9855, "trades": 7362, "taker_buy_base": 108819.2, "taker_buy_quote": 547094.0201 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 5.015, "high": 5.321, "low": 4.914, "close": 5.319, "volume": 174906.5, "close_time": 1729641599999, "quote_volume": 901804.4334, "trades": 4474, "taker_buy_base": 90665.6, "taker_buy_quote": 467526.9499 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 5.322, "high": 5.353, "low": 4.912, "close": 5.135, "volume": 231476.0, "close_time": 1729727999999, "quote_volume": 1186127.7021, "trades": 6216, "taker_buy_base": 114221.2, "taker_buy_quote": 586006.2496 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 5.146, "high": 5.518, "low": 5.091, "close": 5.425, "volume": 206215.7, "close_time": 1729814399999, "quote_volume": 1093341.0169, "trades": 5025, "taker_buy_base": 111066.3, "taker_buy_quote": 589173.1595 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 5.431, "high": 5.437, "low": 4.684, "close": 4.893, "volume": 292953.6, "close_time": 1729900799999, "quote_volume": 1502449.3069, "trades": 8869, "taker_buy_base": 129975.6, "taker_buy_quote": 668813.5565 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.89, "high": 5.084, "low": 4.807, "close": 5.029, "volume": 378186.9, "close_time": 1729987199999, "quote_volume": 1883626.1259, "trades": 7341, "taker_buy_base": 195071.1, "taker_buy_quote": 972561.2363 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 5.034, "high": 5.399, "low": 5.021, "close": 5.308, "volume": 403688.1, "close_time": 1730073599999, "quote_volume": 2116955.8985, "trades": 6979, "taker_buy_base": 211143.1, "taker_buy_quote": 1106008.849 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 5.316, "high": 5.999, "low": 5.253, "close": 5.97, "volume": 989392.3, "close_time": 1730159999999, "quote_volume": 5571234.699, "trades": 20403, "taker_buy_base": 494906.0, "taker_buy_quote": 2789280.9101 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 5.97, "high": 6.328, "low": 5.7, "close": 6.067, "volume": 734997.7, "close_time": 1730246399999, "quote_volume": 4463946.7843, "trades": 17472, "taker_buy_base": 362343.1, "taker_buy_quote": 2201426.316 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 6.068, "high": 6.179, "low": 5.805, "close": 5.877, "volume": 636276.6, "close_time": 1730332799999, "quote_volume": 3795364.8609, "trades": 11366, "taker_buy_base": 306507.1, "taker_buy_quote": 1828716.9643 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 5.875, "high": 5.935, "low": 5.546, "close": 5.613, "volume": 393857.1, "close_time": 1730419199999, "quote_volume": 2274897.3085, "trades": 8948, "taker_buy_base": 198699.6, "taker_buy_quote": 1146690.3284 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 5.612, "high": 5.83, "low": 5.475, "close": 5.699, "volume": 451360.6, "close_time": 1730505599999, "quote_volume": 2551423.5987, "trades": 8395, "taker_buy_base": 231035.4, "taker_buy_quote": 1306009.399 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 5.696, "high": 5.87, "low": 5.415, "close": 5.518, "volume": 309663.3, "close_time": 1730591999999, "quote_volume": 1757882.8431, "trades": 6282, "taker_buy_base": 158388.9, "taker_buy_quote": 901129.826 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 5.523, "high": 5.535, "low": 4.95, "close": 5.078, "volume": 408404.2, "close_time": 1730678399999, "quote_volume": 2122284.3906, "trades": 8272, "taker_buy_base": 205817.7, "taker_buy_quote": 1068481.8913 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 5.077, "high": 5.115, "low": 4.223, "close": 4.266, "volume": 674925.3, "close_time": 1730764799999, "quote_volume": 3200614.9621, "trades": 13210, "taker_buy_base": 334218.9, "taker_buy_quote": 1590787.3848 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.263, "high": 4.768, "low": 4.234, "close": 4.666, "volume": 504183.6, "close_time": 1730851199999, "quote_volume": 2287752.138, "trades": 9713, "taker_buy_base": 254938.7, "taker_buy_quote": 1158350.1104 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.675, "high": 5.643, "low": 4.67, "close": 5.567, "volume": 692572.9, "close_time": 1730937599999, "quote_volume": 3648391.2755, "trades": 11579, "taker_buy_base": 352903.9, "taker_buy_quote": 1859770.1984 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 5.575, "high": 5.701, "low": 5.363, "close": 5.603, "volume": 470214.5, "close_time": 1731023999999, "quote_volume": 2598764.8437, "trades": 6167, "taker_buy_base": 237481.2, "taker_buy_quote": 1312536.297 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 5.614, "high": 5.694, "low": 5.373, "close": 5.54, "volume": 362159.8, "close_time": 1731110399999, "quote_volume": 1994191.6292, "trades": 5252, "taker_buy_base": 183867.0, "taker_buy_quote": 1012408.9648 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 5.538, "high": 5.752, "low": 5.339, "close": 5.715, "volume": 441855.4, "close_time": 1731196799999, "quote_volume": 2458381.1937, "trades": 6832, "taker_buy_base": 216978.2, "taker_buy_quote": 1208117.8061 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.706, "high": 6.155, "low": 5.503, "close": 5.846, "volume": 528903.8, "close_time": 1731283199999, "quote_volume": 3106776.8248, "trades": 9012, "taker_buy_base": 265267.3, "taker_buy_quote": 1558635.5274 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.849, "high": 6.678, "low": 5.795, "close": 6.581, "volume": 739052.4, "close_time": 1731369599999, "quote_volume": 4628978.7046, "trades": 12329, "taker_buy_base": 372573.6, "taker_buy_quote": 2335078.1178 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 6.583, "high": 6.606, "low": 5.638, "close": 5.866, "volume": 623365.9, "close_time": 1731455999999, "quote_volume": 3818228.8529, "trades": 10374, "taker_buy_base": 305486.4, "taker_buy_quote": 1869950.6618 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.853, "high": 6.074, "low": 5.407, "close": 5.623, "volume": 617629.1, "close_time": 1731542399999, "quote_volume": 3537272.0263, "trades": 10749, "taker_buy_base": 308260.4, "taker_buy_quote": 1764321.3731 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.602, "high": 5.824, "low": 5.323, "close": 5.419, "volume": 401302.3, "close_time": 1731628799999, "quote_volume": 2240541.0303, "trades": 7810, "taker_buy_base": 204955.7, "taker_buy_quote": 1144693.7332 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 5.422, "high": 5.634, "low": 5.244, "close": 5.549, "volume": 444161.3, "close_time": 1731715199999, "quote_volume": 2423313.2932, "trades": 7347, "taker_buy_base": 223957.6, "taker_buy_quote": 1222278.7449 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.548, "high": 5.811, "low": 5.456, "close": 5.614, "volume": 413304.3, "close_time": 1731801599999, "quote_volume": 2322987.7426, "trades": 6169, "taker_buy_base": 212958.9, "taker_buy_quote": 1197119.5332 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.618, "high": 5.808, "low": 5.196, "close": 5.321, "volume": 445299.7, "close_time": 1731887999999, "quote_volume": 2469383.1877, "trades": 7515, "taker_buy_base": 217596.9, "taker_buy_quote": 1207767.2157 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.319, "high": 5.585, "low": 5.15, "close": 5.4, "volume": 515770.9, "close_time": 1731974399999, "quote_volume": 2771324.5135, "trades": 8542, "taker_buy_base": 258145.5, "taker_buy_quote": 1387089.6297 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 5.402, "high": 5.441, "low": 5.11, "close": 5.213, "volume": 474200.8, "close_time": 1732060799999, "quote_volume": 2516999.7295, "trades": 6098, "taker_buy_base": 235244.1, "taker_buy_quote": 1248589.0565 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.211, "high": 5.348, "low": 4.956, "close": 5.05, "volume": 480857.3, "close_time": 1732147199999, "quote_volume": 2479253.45, "trades": 6504, "taker_buy_base": 239740.7, "taker_buy_quote": 1236351.1328 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 5.05, "high": 5.466, "low": 4.908, "close": 5.362, "volume": 519311.2, "close_time": 1732233599999, "quote_volume": 2736539.1596, "trades": 8081, "taker_buy_base": 262298.9, "taker_buy_quote": 1381712.3031 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.368, "high": 5.476, "low": 5.038, "close": 5.476, "volume": 446815.1, "close_time": 1732319999999, "quote_volume": 2364859.2991, "trades": 7042, "taker_buy_base": 227987.7, "taker_buy_quote": 1206662.5055 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 5.477, "high": 5.95, "low": 5.392, "close": 5.592, "volume": 642555.6, "close_time": 1732406399999, "quote_volume": 3664007.3089, "trades": 10003, "taker_buy_base": 305735.0, "taker_buy_quote": 1741330.4483 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 5.582, "high": 5.898, "low": 5.277, "close": 5.748, "volume": 512880.1, "close_time": 1732492799999, "quote_volume": 2880328.6094, "trades": 8998, "taker_buy_base": 247589.1, "taker_buy_quote": 1390543.6521 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 5.741, "high": 5.944, "low": 5.3, "close": 5.431, "volume": 443070.7, "close_time": 1732579199999, "quote_volume": 2505928.2173, "trades": 6301, "taker_buy_base": 220350.2, "taker_buy_quote": 1250415.908 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 5.424, "high": 5.642, "low": 5.058, "close": 5.263, "volume": 342675.2, "close_time": 1732665599999, "quote_volume": 1819555.5848, "trades": 5790, "taker_buy_base": 178321.0, "taker_buy_quote": 946063.8157 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 5.245, "high": 5.678, "low": 5.167, "close": 5.587, "volume": 450043.1, "close_time": 1732751999999, "quote_volume": 2476002.8471, "trades": 6654, "taker_buy_base": 229648.1, "taker_buy_quote": 1263119.6123 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 5.59, "high": 5.646, "low": 5.312, "close": 5.591, "volume": 403598.4, "close_time": 1732838399999, "quote_volume": 2206596.3042, "trades": 6628, "taker_buy_base": 198842.7, "taker_buy_quote": 1087684.3046 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 5.591, "high": 6.32, "low": 5.436, "close": 6.18, "volume": 560335.2, "close_time": 1732924799999, "quote_volume": 3264242.0925, "trades": 10828, "taker_buy_base": 278835.1, "taker_buy_quote": 1624625.8417 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 6.191, "high": 6.378, "low": 5.991, "close": 6.179, "volume": 637298.9, "close_time": 1733011199999, "quote_volume": 3941969.5843, "trades": 10727, "taker_buy_base": 317192.4, "taker_buy_quote": 1961600.6024 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 6.175, "high": 6.256, "low": 5.946, "close": 6.076, "volume": 496785.7, "close_time": 1733097599999, "quote_volume": 3031715.631, "trades": 9610, "taker_buy_base": 243288.0, "taker_buy_quote": 1485204.1175 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.07, "high": 6.496, "low": 5.583, "close": 6.483, "volume": 530232.9, "close_time": 1733183999999, "quote_volume": 3159832.5358, "trades": 10778, "taker_buy_base": 258551.8, "taker_buy_quote": 1539354.7098 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 6.494, "high": 7.157, "low": 6.266, "close": 6.958, "volume": 876450.5, "close_time": 1733270399999, "quote_volume": 5814264.8015, "trades": 17071, "taker_buy_base": 443054.4, "taker_buy_quote": 2939602.0522 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 6.937, "high": 7.247, "low": 5.4, "close": 7.067, "volume": 949674.6, "close_time": 1733356799999, "quote_volume": 6646419.793, "trades": 22785, "taker_buy_base": 467100.3, "taker_buy_quote": 3272130.2426 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 7.061, "high": 7.4, "low": 6.565, "close": 6.784, "volume": 798522.9, "close_time": 1733443199999, "quote_volume": 5668607.1185, "trades": 15954, "taker_buy_base": 392118.7, "taker_buy_quote": 2784763.3174 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 6.768, "high": 7.493, "low": 6.721, "close": 7.296, "volume": 915820.6, "close_time": 1733529599999, "quote_volume": 6475190.4059, "trades": 20499, "taker_buy_base": 457629.7, "taker_buy_quote": 3238162.1676 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 7.299, "high": 7.381, "low": 7.08, "close": 7.135, "volume": 301716.5, "close_time": 1733615999999, "quote_volume": 2183910.7822, "trades": 10440, "taker_buy_base": 137842.3, "taker_buy_quote": 999084.8317 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 7.134, "high": 7.579, "low": 6.937, "close": 7.547, "volume": 411779.4, "close_time": 1733702399999, "quote_volume": 2987168.8735, "trades": 8797, "taker_buy_base": 206523.2, "taker_buy_quote": 1498533.8604 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 7.555, "high": 7.562, "low": 5.628, "close": 6.354, "volume": 961308.6, "close_time": 1733788799999, "quote_volume": 6641546.5312, "trades": 20842, "taker_buy_base": 478330.5, "taker_buy_quote": 3299388.8427 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 6.341, "high": 6.519, "low": 5.576, "close": 6.08, "volume": 701982.2, "close_time": 1733875199999, "quote_volume": 4248211.6389, "trades": 13303, "taker_buy_base": 343806.9, "taker_buy_quote": 2083281.3054 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 6.079, "high": 6.482, "low": 5.823, "close": 6.361, "volume": 578000.2, "close_time": 1733961599999, "quote_volume": 3569432.7276, "trades": 10420, "taker_buy_base": 282629.3, "taker_buy_quote": 1745171.3443 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.353, "high": 6.691, "low": 6.242, "close": 6.359, "volume": 513886.9, "close_time": 1734047999999, "quote_volume": 3336529.4183, "trades": 13698, "taker_buy_base": 255293.8, "taker_buy_quote": 1657784.5492 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.37, "high": 6.701, "low": 6.295, "close": 6.572, "volume": 626543.0, "close_time": 1734134399999, "quote_volume": 4066354.5326, "trades": 12203, "taker_buy_base": 318911.2, "taker_buy_quote": 2070046.5818 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.562, "high": 6.683, "low": 6.044, "close": 6.203, "volume": 280622.5, "close_time": 1734220799999, "quote_volume": 1791224.5585, "trades": 6800, "taker_buy_base": 142309.3, "taker_buy_quote": 908974.7048 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.204, "high": 6.499, "low": 6.089, "close": 6.451, "volume": 336839.1, "close_time": 1734307199999, "quote_volume": 2118619.9439, "trades": 7179, "taker_buy_base": 168735.1, "taker_buy_quote": 1060955.5293 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.453, "high": 7.128, "low": 6.258, "close": 6.95, "volume": 972531.6, "close_time": 1734393599999, "quote_volume": 6562677.1474, "trades": 17454, "taker_buy_base": 493055.2, "taker_buy_quote": 3333060.2709 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.949, "high": 6.997, "low": 6.606, "close": 6.672, "volume": 1054249.1, "close_time": 1734479999999, "quote_volume": 7203428.7967, "trades": 17317, "taker_buy_base": 518866.6, "taker_buy_quote": 3539677.8176 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.679, "high": 6.862, "low": 5.5, "close": 5.837, "volume": 413185.4, "close_time": 1734566399999, "quote_volume": 2635751.8677, "trades": 13158, "taker_buy_base": 200665.7, "taker_buy_quote": 1280475.5783 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.824, "high": 5.917, "low": 5.02, "close": 5.191, "volume": 602640.3, "close_time": 1734652799999, "quote_volume": 3226830.4346, "trades": 11030, "taker_buy_base": 292171.6, "taker_buy_quote": 1562606.4351 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.194, "high": 5.373, "low": 4.514, "close": 5.276, "volume": 846932.7, "close_time": 1734739199999, "quote_volume": 4168287.0504, "trades": 13340, "taker_buy_base": 410006.6, "taker_buy_quote": 2017764.085 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.276, "high": 5.543, "low": 4.908, "close": 4.969, "volume": 499217.7, "close_time": 1734825599999, "quote_volume": 2581742.6705, "trades": 7907, "taker_buy_base": 246146.7, "taker_buy_quote": 1272134.8903 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 4.974, "high": 5.103, "low": 4.826, "close": 4.943, "volume": 344616.1, "close_time": 1734911999999, "quote_volume": 1709609.8994, "trades": 5369, "taker_buy_base": 168979.9, "taker_buy_quote": 837822.4001 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.944, "high": 5.344, "low": 4.826, "close": 5.229, "volume": 707299.3, "close_time": 1734998399999, "quote_volume": 3533389.6818, "trades": 9883, "taker_buy_base": 357996.6, "taker_buy_quote": 1787343.5336 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.234, "high": 5.506, "low": 5.089, "close": 5.399, "volume": 197402.9, "close_time": 1735084799999, "quote_volume": 1051522.5357, "trades": 5338, "taker_buy_base": 93011.3, "taker_buy_quote": 495645.1399 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.398, "high": 5.4, "low": 5.098, "close": 5.171, "volume": 267653.2, "close_time": 1735171199999, "quote_volume": 1404471.4661, "trades": 4518, "taker_buy_base": 138389.1, "taker_buy_quote": 726203.3548 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.173, "high": 5.215, "low": 4.732, "close": 4.842, "volume": 408448.6, "close_time": 1735257599999, "quote_volume": 1997236.3815, "trades": 7764, "taker_buy_base": 216950.2, "taker_buy_quote": 1059555.5285 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.84, "high": 5.117, "low": 4.666, "close": 4.737, "volume": 643057.9, "close_time": 1735343999999, "quote_volume": 3151208.1989, "trades": 7926, "taker_buy_base": 327917.0, "taker_buy_quote": 1607861.6981 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 4.741, "high": 4.826, "low": 4.635, "close": 4.754, "volume": 483372.3, "close_time": 1735430399999, "quote_volume": 2284035.8064, "trades": 5552, "taker_buy_base": 250894.3, "taker_buy_quote": 1186132.3963 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 4.755, "high": 4.758, "low": 4.512, "close": 4.571, "volume": 261999.0, "close_time": 1735516799999, "quote_volume": 1208043.2574, "trades": 4258, "taker_buy_base": 130713.9, "taker_buy_quote": 603665.7534 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 4.56, "high": 4.713, "low": 4.353, "close": 4.536, "volume": 393166.8, "close_time": 1735603199999, "quote_volume": 1785598.7626, "trades": 6444, "taker_buy_base": 202657.9, "taker_buy_quote": 920489.6178 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 4.534, "high": 4.662, "low": 4.426, "close": 4.478, "volume": 384065.5, "close_time": 1735689599999, "quote_volume": 1750751.0928, "trades": 5518, "taker_buy_base": 193587.7, "taker_buy_quote": 882573.4422 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.472, "high": 4.628, "low": 4.364, "close": 4.585, "volume": 227904.5, "close_time": 1735775999999, "quote_volume": 1026907.0454, "trades": 4449, "taker_buy_base": 113483.3, "taker_buy_quote": 511929.5875 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 4.589, "high": 4.933, "low": 4.569, "close": 4.809, "volume": 414795.3, "close_time": 1735862399999, "quote_volume": 1983078.5292, "trades": 7975, "taker_buy_base": 206673.1, "taker_buy_quote": 987941.1364 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 4.815, "high": 5.142, "low": 4.744, "close": 5.112, "volume": 338852.3, "close_time": 1735948799999, "quote_volume": 1692550.8475, "trades": 6353, "taker_buy_base": 157942.4, "taker_buy_quote": 788548.6262 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.115, "high": 5.196, "low": 5.007, "close": 5.165, "volume": 251315.3, "close_time": 1736035199999, "quote_volume": 1282851.0139, "trades": 5168, "taker_buy_base": 130718.2, "taker_buy_quote": 666714.6937 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.168, "high": 5.187, "low": 4.82, "close": 4.93, "volume": 312419.7, "close_time": 1736121599999, "quote_volume": 1560722.9605, "trades": 6078, "taker_buy_base": 148317.9, "taker_buy_quote": 740281.6918 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 4.933, "high": 5.123, "low": 4.833, "close": 4.961, "volume": 675562.4, "close_time": 1736207999999, "quote_volume": 3372722.5625, "trades": 12023, "taker_buy_base": 334148.7, "taker_buy_quote": 1668355.9062 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 4.958, "high": 4.958, "low": 4.4, "close": 4.4, "volume": 486489.2, "close_time": 1736294399999, "quote_volume": 2272213.054, "trades": 9343, "taker_buy_base": 233521.0, "taker_buy_quote": 1090854.803 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 4.402, "high": 4.453, "low": 3.849, "close": 3.985, "volume": 555844.4, "close_time": 1736380799999, "quote_volume": 2286088.8311, "trades": 9457, "taker_buy_base": 248322.8, "taker_buy_quote": 1021138.4255 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 3.982, "high": 4.011, "low": 3.322, "close": 3.334, "volume": 843963.6, "close_time": 1736467199999, "quote_volume": 3042125.1023, "trades": 12787, "taker_buy_base": 379061.0, "taker_buy_quote": 1366260.712 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 3.33, "high": 3.621, "low": 3.161, "close": 3.485, "volume": 1738873.5, "close_time": 1736553599999, "quote_volume": 5879870.462, "trades": 23880, "taker_buy_base": 854556.5, "taker_buy_quote": 2889350.0857 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 3.482, "high": 3.568, "low": 3.31, "close": 3.445, "volume": 514639.8, "close_time": 1736639999999, "quote_volume": 1762553.4313, "trades": 9349, "taker_buy_base": 279914.0, "taker_buy_quote": 959864.8182 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 3.445, "high": 3.482, "low": 3.318, "close": 3.374, "volume": 380986.2, "close_time": 1736726399999, "quote_volume": 1302770.7649, "trades": 6291, "taker_buy_base": 189265.3, "taker_buy_quote": 647077.5629 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 3.371, "high": 3.498, "low": 3.019, "close": 3.22, "volume": 1332223.1, "close_time": 1736812799999, "quote_volume": 4278895.2727, "trades": 15826, "taker_buy_base": 652629.1, "taker_buy_quote": 2096863.8484 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 3.225, "high": 3.342, "low": 3.152, "close": 3.203, "volume": 785221.1, "close_time": 1736899199999, "quote_volume": 2542647.4092, "trades": 10635, "taker_buy_base": 380028.8, "taker_buy_quote": 1230456.4572 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 3.206, "high": 3.574, "low": 3.097, "close": 3.518, "volume": 970970.9, "close_time": 1736985599999, "quote_volume": 3242070.6417, "trades": 12369, "taker_buy_base": 471417.6, "taker_buy_quote": 1575452.15 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 3.519, "high": 3.587, "low": 3.342, "close": 3.485, "volume": 712612.3, "close_time": 1737071999999, "quote_volume": 2466454.6278, "trades": 9575, "taker_buy_base": 350198.5, "taker_buy_quote": 1210940.1052 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3.49, "high": 4.141, "low": 3.457, "close": 4.045, "volume": 1764956.1, "close_time": 1737158399999, "quote_volume": 6788054.7405, "trades": 23794, "taker_buy_base": 887147.7, "taker_buy_quote": 3413220.4157 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 4.046, "high": 4.096, "low": 3.712, "close": 3.758, "volume": 738669.8, "close_time": 1737244799999, "quote_volume": 2853813.9962, "trades": 11844, "taker_buy_base": 373624.2, "taker_buy_quote": 1442966.1762 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 3.758, "high": 3.846, "low": 3.224, "close": 3.292, "volume": 1101290.8, "close_time": 1737331199999, "quote_volume": 3897649.0189, "trades": 15960, "taker_buy_base": 529770.6, "taker_buy_quote": 1876848.0082 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 3.286, "high": 3.618, "low": 3.154, "close": 3.263, "volume": 1316367.2, "close_time": 1737417599999, "quote_volume": 4430143.0003, "trades": 17474, "taker_buy_base": 603747.6, "taker_buy_quote": 2031341.8258 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 3.263, "high": 3.507, "low": 3.132, "close": 3.464, "volume": 747217.6, "close_time": 1737503999999, "quote_volume": 2488743.9938, "trades": 10215, "taker_buy_base": 369581.2, "taker_buy_quote": 1231475.1826 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 3.461, "high": 3.477, "low": 3.176, "close": 3.195, "volume": 727448.0, "close_time": 1737590399999, "quote_volume": 2418722.3641, "trades": 9736, "taker_buy_base": 353491.8, "taker_buy_quote": 1176270.7802 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.194, "high": 3.35, "low": 2.922, "close": 3.037, "volume": 1979462.6, "close_time": 1737676799999, "quote_volume": 6114472.055, "trades": 25289, "taker_buy_base": 933294.7, "taker_buy_quote": 2879866.5939 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 3.037, "high": 3.05, "low": 1.922, "close": 2.1, "volume": 14773777.1, "close_time": 1737763199999, "quote_volume": 33166559.1587, "trades": 121165, "taker_buy_base": 7358799.1, "taker_buy_quote": 16513489.8651 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.1, "high": 2.871, "low": 2.086, "close": 2.72, "volume": 4388637.6, "close_time": 1737849599999, "quote_volume": 10962333.9258, "trades": 50188, "taker_buy_base": 2061054.6, "taker_buy_quote": 5148654.233 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.718, "high": 2.768, "low": 2.511, "close": 2.516, "volume": 1298848.0, "close_time": 1737935999999, "quote_volume": 3394638.275, "trades": 16617, "taker_buy_base": 612499.9, "taker_buy_quote": 1601523.3332 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.518, "high": 2.61, "low": 2.293, "close": 2.403, "volume": 1482530.0, "close_time": 1738022399999, "quote_volume": 3581581.3943, "trades": 18973, "taker_buy_base": 699725.4, "taker_buy_quote": 1692401.4063 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 2.4, "high": 2.425, "low": 2.035, "close": 2.052, "volume": 989704.9, "close_time": 1738108799999, "quote_volume": 2187817.8596, "trades": 13219, "taker_buy_base": 460223.3, "taker_buy_quote": 1018148.2472 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 2.052, "high": 2.151, "low": 1.994, "close": 2.053, "volume": 1338597.0, "close_time": 1738195199999, "quote_volume": 2772320.1771, "trades": 14853, "taker_buy_base": 669651.0, "taker_buy_quote": 1388229.1448 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 2.054, "high": 2.415, "low": 2.022, "close": 2.203, "volume": 2449014.7, "close_time": 1738281599999, "quote_volume": 5500093.1523, "trades": 29402, "taker_buy_base": 1212157.2, "taker_buy_quote": 2723149.4647 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 2.204, "high": 2.286, "low": 2.094, "close": 2.124, "volume": 1683809.8, "close_time": 1738367999999, "quote_volume": 3695685.0581, "trades": 19866, "taker_buy_base": 778168.7, "taker_buy_quote": 1710198.7354 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 2.122, "high": 2.126, "low": 1.126, "close": 1.165, "volume": 16815314.0, "close_time": 1738454399999, "quote_volume": 24368058.839, "trades": 143379, "taker_buy_base": 8323663.7, "taker_buy_quote": 12042245.4792 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.166, "high": 1.436, "low": 0.955, "close": 1.333, "volume": 19481850.5, "close_time": 1738540799999, "quote_volume": 24208788.8209, "trades": 174144, "taker_buy_base": 9418183.1, "taker_buy_quote": 11710918.7791 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.334, "high": 1.577, "low": 1.018, "close": 1.497, "volume": 11269443.5, "close_time": 1738627199999, "quote_volume": 14802567.0909, "trades": 90381, "taker_buy_base": 5338474.8, "taker_buy_quote": 7012675.7754 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.497, "high": 1.527, "low": 1.309, "close": 1.362, "volume": 3742411.5, "close_time": 1738713599999, "quote_volume": 5177365.5899, "trades": 32795, "taker_buy_base": 1825999.7, "taker_buy_quote": 2527149.5885 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.361, "high": 1.452, "low": 1.301, "close": 1.314, "volume": 2010817.2, "close_time": 1738799999999, "quote_volume": 2778888.5798, "trades": 17705, "taker_buy_base": 963801.9, "taker_buy_quote": 1333509.1618 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.317, "high": 1.329, "low": 1.221, "close": 1.254, "volume": 1975357.2, "close_time": 1738886399999, "quote_volume": 2523015.5679, "trades": 15600, "taker_buy_base": 1018640.6, "taker_buy_quote": 1300531.3299 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.255, "high": 1.325, "low": 1.164, "close": 1.198, "volume": 1747341.9, "close_time": 1738972799999, "quote_volume": 2203945.0746, "trades": 14797, "taker_buy_base": 868608.3, "taker_buy_quote": 1096249.2477 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.197, "high": 1.255, "low": 1.147, "close": 1.237, "volume": 1294413.1, "close_time": 1739059199999, "quote_volume": 1562074.5811, "trades": 10024, "taker_buy_base": 646316.8, "taker_buy_quote": 780685.9095 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.237, "high": 1.279, "low": 1.166, "close": 1.254, "volume": 1363598.4, "close_time": 1739145599999, "quote_volume": 1673142.1298, "trades": 10499, "taker_buy_base": 738136.7, "taker_buy_quote": 906594.6889 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.254, "high": 1.486, "low": 1.238, "close": 1.389, "volume": 3016833.7, "close_time": 1739231999999, "quote_volume": 4115104.2762, "trades": 24477, "taker_buy_base": 1649873.8, "taker_buy_quote": 2253096.5629 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.391, "high": 1.476, "low": 1.329, "close": 1.345, "volume": 1972988.9, "close_time": 1739318399999, "quote_volume": 2771391.9091, "trades": 12291, "taker_buy_base": 1040344.1, "taker_buy_quote": 1464083.166 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.345, "high": 1.453, "low": 1.302, "close": 1.45, "volume": 1782706.4, "close_time": 1739404799999, "quote_volume": 2431834.1286, "trades": 12293, "taker_buy_base": 909448.6, "taker_buy_quote": 1243161.071 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.45, "high": 1.6, "low": 1.433, "close": 1.445, "volume": 2344669.2, "close_time": 1739491199999, "quote_volume": 3536595.1905, "trades": 17825, "taker_buy_base": 1132712.8, "taker_buy_quote": 1709808.2931 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.448, "high": 1.493, "low": 1.345, "close": 1.366, "volume": 1470814.8, "close_time": 1739577599999, "quote_volume": 2104765.5941, "trades": 10092, "taker_buy_base": 703543.9, "taker_buy_quote": 1009829.1231 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.366, "high": 1.389, "low": 1.323, "close": 1.339, "volume": 788820.7, "close_time": 1739663999999, "quote_volume": 1069014.1107, "trades": 5752, "taker_buy_base": 422935.4, "taker_buy_quote": 573070.8413 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.339, "high": 1.349, "low": 1.247, "close": 1.258, "volume": 935153.9, "close_time": 1739750399999, "quote_volume": 1229090.9964, "trades": 6737, "taker_buy_base": 471581.2, "taker_buy_quote": 620956.8552 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.258, "high": 1.284, "low": 1.181, "close": 1.21, "volume": 1771701.8, "close_time": 1739836799999, "quote_volume": 2181774.6383, "trades": 12770, "taker_buy_base": 913571.4, "taker_buy_quote": 1125173.6268 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.21, "high": 1.217, "low": 1.104, "close": 1.189, "volume": 2141059.6, "close_time": 1739923199999, "quote_volume": 2499696.116, "trades": 13481, "taker_buy_base": 1030354.1, "taker_buy_quote": 1203624.4345 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.19, "high": 1.206, "low": 1.144, "close": 1.167, "volume": 2006653.3, "close_time": 1740009599999, "quote_volume": 2362669.8877, "trades": 12050, "taker_buy_base": 993481.5, "taker_buy_quote": 1169147.0588 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.167, "high": 1.246, "low": 1.152, "close": 1.242, "volume": 2242446.7, "close_time": 1740095999999, "quote_volume": 2681998.5738, "trades": 12298, "taker_buy_base": 1113090.6, "taker_buy_quote": 1330943.3224 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.246, "high": 1.295, "low": 1.173, "close": 1.197, "volume": 2014093.5, "close_time": 1740182399999, "quote_volume": 2483371.043, "trades": 10950, "taker_buy_base": 1062415.3, "taker_buy_quote": 1310450.2076 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.199, "high": 1.532, "low": 1.195, "close": 1.36, "volume": 6114029.8, "close_time": 1740268799999, "quote_volume": 8599601.3813, "trades": 42370, "taker_buy_base": 3018837.6, "taker_buy_quote": 4249622.8875 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.359, "high": 1.413, "low": 1.306, "close": 1.408, "volume": 2304889.0, "close_time": 1740355199999, "quote_volume": 3100954.669, "trades": 15680, "taker_buy_base": 1269571.9, "taker_buy_quote": 1708051.8162 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.408, "high": 1.49, "low": 1.342, "close": 1.362, "volume": 7035420.1, "close_time": 1740441599999, "quote_volume": 10020287.2074, "trades": 47777, "taker_buy_base": 3763950.2, "taker_buy_quote": 5359979.5168 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.362, "high": 1.483, "low": 1.245, "close": 1.463, "volume": 4794993.9, "close_time": 1740527999999, "quote_volume": 6542847.8725, "trades": 29379, "taker_buy_base": 2471781.2, "taker_buy_quote": 3375268.7933 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.463, "high": 1.663, "low": 1.454, "close": 1.593, "volume": 4760230.6, "close_time": 1740614399999, "quote_volume": 7509159.8469, "trades": 35763, "taker_buy_base": 2610681.6, "taker_buy_quote": 4120205.8028 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.593, "high": 1.664, "low": 1.242, "close": 1.244, "volume": 4556493.8, "close_time": 1740700799999, "quote_volume": 6563269.6764, "trades": 31485, "taker_buy_base": 2192241.5, "taker_buy_quote": 3157188.3404 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.244, "high": 1.383, "low": 1.196, "close": 1.29, "volume": 4494998.9, "close_time": 1740787199999, "quote_volume": 5822346.989, "trades": 30394, "taker_buy_base": 2248490.5, "taker_buy_quote": 2916283.9015 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.29, "high": 1.322, "low": 1.219, "close": 1.246, "volume": 1831028.0, "close_time": 1740873599999, "quote_volume": 2318930.7379, "trades": 15181, "taker_buy_base": 965455.8, "taker_buy_quote": 1224185.3572 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.245, "high": 1.445, "low": 1.223, "close": 1.398, "volume": 3488929.4, "close_time": 1740959999999, "quote_volume": 4615446.4394, "trades": 24116, "taker_buy_base": 1787482.5, "taker_buy_quote": 2362807.9003 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.397, "high": 1.462, "low": 1.271, "close": 1.273, "volume": 2899234.2, "close_time": 1741046399999, "quote_volume": 3952711.428, "trades": 20101, "taker_buy_base": 1450832.2, "taker_buy_quote": 1975538.1012 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.271, "high": 1.275, "low": 1.108, "close": 1.198, "volume": 3364065.5, "close_time": 1741132799999, "quote_volume": 4005448.7054, "trades": 20118, "taker_buy_base": 1745513.5, "taker_buy_quote": 2081526.1043 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.197, "high": 1.294, "low": 1.183, "close": 1.284, "volume": 2618993.9, "close_time": 1741219199999, "quote_volume": 3194817.4069, "trades": 16003, "taker_buy_base": 1178140.8, "taker_buy_quote": 1437090.0477 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.284, "high": 1.291, "low": 1.202, "close": 1.236, "volume": 2611886.8, "close_time": 1741305599999, "quote_volume": 3242023.8651, "trades": 16001, "taker_buy_base": 1298422.0, "taker_buy_quote": 1611983.9709 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.237, "high": 1.293, "low": 1.178, "close": 1.22, "volume": 3708824.5, "close_time": 1741391999999, "quote_volume": 4568115.3954, "trades": 22990, "taker_buy_base": 1855152.4, "taker_buy_quote": 2284873.1793 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.222, "high": 1.308, "low": 1.157, "close": 1.308, "volume": 2881816.9, "close_time": 1741478399999, "quote_volume": 3483870.3433, "trades": 15257, "taker_buy_base": 1233062.9, "taker_buy_quote": 1488988.0586 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.309, "high": 1.322, "low": 1.175, "close": 1.215, "volume": 3602169.0, "close_time": 1741564799999, "quote_volume": 4443372.8936, "trades": 19389, "taker_buy_base": 1706816.6, "taker_buy_quote": 2105508.4203 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.216, "high": 1.3, "low": 0.99, "close": 1.02, "volume": 6976410.1, "close_time": 1741651199999, "quote_volume": 7753023.9624, "trades": 34049, "taker_buy_base": 3482588.4, "taker_buy_quote": 3864469.9303 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.021, "high": 1.159, "low": 1.013, "close": 1.129, "volume": 4880360.8, "close_time": 1741737599999, "quote_volume": 5320656.7509, "trades": 22510, "taker_buy_base": 2159580.2, "taker_buy_quote": 2354005.5027 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.128, "high": 1.181, "low": 1.074, "close": 1.179, "volume": 4848024.1, "close_time": 1741823999999, "quote_volume": 5454483.2166, "trades": 23131, "taker_buy_base": 2283368.8, "taker_buy_quote": 2566624.8809 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.178, "high": 1.194, "low": 1.086, "close": 1.1, "volume": 4705463.2, "close_time": 1741910399999, "quote_volume": 5383256.8932, "trades": 25146, "taker_buy_base": 2219797.8, "taker_buy_quote": 2538162.9659 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.099, "high": 1.231, "low": 1.095, "close": 1.176, "volume": 4713115.7, "close_time": 1741996799999, "quote_volume": 5573396.7302, "trades": 24463, "taker_buy_base": 2175739.9, "taker_buy_quote": 2575510.8055 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.177, "high": 1.195, "low": 1.159, "close": 1.186, "volume": 2023571.2, "close_time": 1742083199999, "quote_volume": 2388643.1953, "trades": 12735, "taker_buy_base": 1032223.1, "taker_buy_quote": 1218408.7831 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.186, "high": 1.208, "low": 1.115, "close": 1.129, "volume": 4372652.1, "close_time": 1742169599999, "quote_volume": 5126413.342, "trades": 31646, "taker_buy_base": 2107804.0, "taker_buy_quote": 2471866.0986 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.13, "high": 1.224, "low": 1.118, "close": 1.198, "volume": 2455425.0, "close_time": 1742255999999, "quote_volume": 2903354.0121, "trades": 20597, "taker_buy_base": 1242977.0, "taker_buy_quote": 1471032.2295 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.196, "high": 1.214, "low": 1.151, "close": 1.188, "volume": 3040712.9, "close_time": 1742342399999, "quote_volume": 3591987.3102, "trades": 21216, "taker_buy_base": 1499575.0, "taker_buy_quote": 1771615.272 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1.188, "high": 1.272, "low": 1.174, "close": 1.269, "volume": 4272485.4, "close_time": 1742428799999, "quote_volume": 5199400.1778, "trades": 24166, "taker_buy_base": 2202654.4, "taker_buy_quote": 2681576.2629 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.268, "high": 1.276, "low": 1.22, "close": 1.233, "volume": 1926988.1, "close_time": 1742515199999, "quote_volume": 2393192.0033, "trades": 14818, "taker_buy_base": 934162.3, "taker_buy_quote": 1160001.4354 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.232, "high": 1.242, "low": 1.168, "close": 1.206, "volume": 3004165.6, "close_time": 1742601599999, "quote_volume": 3617762.7117, "trades": 16744, "taker_buy_base": 1472437.4, "taker_buy_quote": 1773623.7896 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.206, "high": 1.258, "low": 1.204, "close": 1.233, "volume": 2004881.6, "close_time": 1742687999999, "quote_volume": 2485840.9909, "trades": 12437, "taker_buy_base": 959077.8, "taker_buy_quote": 1189063.6754 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.233, "high": 1.284, "low": 1.226, "close": 1.282, "volume": 2208034.1, "close_time": 1742774399999, "quote_volume": 2777678.7686, "trades": 12410, "taker_buy_base": 1117826.1, "taker_buy_quote": 1405721.0382 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.282, "high": 1.312, "low": 1.252, "close": 1.272, "volume": 3366858.1, "close_time": 1742860799999, "quote_volume": 4311131.9556, "trades": 15647, "taker_buy_base": 1742259.1, "taker_buy_quote": 2231491.9947 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.273, "high": 1.276, "low": 1.232, "close": 1.251, "volume": 2709588.1, "close_time": 1742947199999, "quote_volume": 3389667.7646, "trades": 11953, "taker_buy_base": 1357138.4, "taker_buy_quote": 1698186.553 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.252, "high": 1.347, "low": 1.237, "close": 1.263, "volume": 3681661.0, "close_time": 1743033599999, "quote_volume": 4738460.1754, "trades": 17917, "taker_buy_base": 1891701.6, "taker_buy_quote": 2436294.8625 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.264, "high": 1.298, "low": 1.249, "close": 1.262, "volume": 2820469.6, "close_time": 1743119999999, "quote_volume": 3589721.5684, "trades": 13836, "taker_buy_base": 1340752.8, "taker_buy_quote": 1706864.0007 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.262, "high": 1.268, "low": 1.158, "close": 1.173, "volume": 3185671.1, "close_time": 1743206399999, "quote_volume": 3808425.9029, "trades": 12422, "taker_buy_base": 1525113.5, "taker_buy_quote": 1823150.2161 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.174, "high": 1.174, "low": 1.109, "close": 1.126, "volume": 2440948.6, "close_time": 1743292799999, "quote_volume": 2769021.5406, "trades": 10802, "taker_buy_base": 1169509.2, "taker_buy_quote": 1327149.6136 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 1.126, "high": 1.156, "low": 1.104, "close": 1.128, "volume": 2105826.1, "close_time": 1743379199999, "quote_volume": 2386464.6668, "trades": 10094, "taker_buy_base": 989545.2, "taker_buy_quote": 1121304.9118 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 1.128, "high": 1.164, "low": 1.099, "close": 1.14, "volume": 3778061.6, "close_time": 1743465599999, "quote_volume": 4277895.4059, "trades": 17459, "taker_buy_base": 1778242.3, "taker_buy_quote": 2013824.6256 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 1.139, "high": 1.222, "low": 1.138, "close": 1.189, "volume": 5761205.6, "close_time": 1743551999999, "quote_volume": 6875665.2938, "trades": 24342, "taker_buy_base": 2847376.6, "taker_buy_quote": 3399226.9384 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 1.189, "high": 1.22, "low": 1.109, "close": 1.119, "volume": 8724206.2, "close_time": 1743638399999, "quote_volume": 10235467.2391, "trades": 33295, "taker_buy_base": 4399949.2, "taker_buy_quote": 5161553.5524 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 1.118, "high": 1.148, "low": 1.077, "close": 1.118, "volume": 5646316.8, "close_time": 1743724799999, "quote_volume": 6294903.6388, "trades": 25028, "taker_buy_base": 2842440.5, "taker_buy_quote": 3171166.4258 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 1.119, "high": 1.153, "low": 1.094, "close": 1.128, "volume": 5702098.3, "close_time": 1743811199999, "quote_volume": 6385750.4436, "trades": 30661, "taker_buy_base": 2894904.7, "taker_buy_quote": 3241774.6256 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 1.127, "high": 1.134, "low": 1.096, "close": 1.113, "volume": 1414898.8, "close_time": 1743897599999, "quote_volume": 1575005.7144, "trades": 12052, "taker_buy_base": 709983.7, "taker_buy_quote": 790738.7505 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 1.113, "high": 1.119, "low": 0.992, "close": 1.042, "volume": 5834835.6, "close_time": 1743983999999, "quote_volume": 6032959.822, "trades": 51485, "taker_buy_base": 2835071.2, "taker_buy_quote": 2936193.4132 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 1.042, "high": 1.075, "low": 0.96, "close": 1.037, "volume": 9665987.1, "close_time": 1744070399999, "quote_volume": 9795264.8692, "trades": 48607, "taker_buy_base": 4689909.3, "taker_buy_quote": 4754721.6241 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 1.037, "high": 1.091, "low": 0.987, "close": 0.994, "volume": 4410821.7, "close_time": 1744156799999, "quote_volume": 4574846.0711, "trades": 17541, "taker_buy_base": 2229628.0, "taker_buy_quote": 2313552.7639 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.995, "high": 1.145, "low": 0.968, "close": 1.116, "volume": 8693659.6, "close_time": 1744243199999, "quote_volume": 9057760.1559, "trades": 31849, "taker_buy_base": 4840163.2, "taker_buy_quote": 5034110.0353 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 1.115, "high": 1.116, "low": 1.047, "close": 1.071, "volume": 4987470.1, "close_time": 1744329599999, "quote_volume": 5403712.9307, "trades": 20494, "taker_buy_base": 2529829.4, "taker_buy_quote": 2740183.7785 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 1.071, "high": 1.132, "low": 1.062, "close": 1.116, "volume": 4893077.7, "close_time": 1744415999999, "quote_volume": 5401636.764, "trades": 20548, "taker_buy_base": 2528091.1, "taker_buy_quote": 2791043.2485 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 1.116, "high": 1.194, "low": 1.102, "close": 1.189, "volume": 4119667.5, "close_time": 1744502399999, "quote_volume": 4761985.1962, "trades": 18772, "taker_buy_base": 2077999.2, "taker_buy_quote": 2401632.5306 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 1.189, "high": 1.189, "low": 1.128, "close": 1.138, "volume": 4662572.7, "close_time": 1744588799999, "quote_volume": 5408193.881, "trades": 20837, "taker_buy_base": 2377831.0, "taker_buy_quote": 2758461.4386 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 1.139, "high": 1.186, "low": 1.134, "close": 1.146, "volume": 7072869.8, "close_time": 1744675199999, "quote_volume": 8226043.5804, "trades": 33333, "taker_buy_base": 3658304.6, "taker_buy_quote": 4253943.7207 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 1.146, "high": 1.163, "low": 1.101, "close": 1.105, "volume": 3589593.1, "close_time": 1744761599999, "quote_volume": 4080223.1181, "trades": 19335, "taker_buy_base": 1810427.7, "taker_buy_quote": 2058191.0827 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 1.105, "high": 1.15, "low": 1.085, "close": 1.121, "volume": 5740279.5, "close_time": 1744847999999, "quote_volume": 6414101.1499, "trades": 28436, "taker_buy_base": 2815676.6, "taker_buy_quote": 3145640.1885 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 1.121, "high": 1.16, "low": 1.109, "close": 1.132, "volume": 3905912.5, "close_time": 1744934399999, "quote_volume": 4424795.8428, "trades": 18669, "taker_buy_base": 2046381.8, "taker_buy_quote": 2318467.6896 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 1.132, "high": 1.153, "low": 1.121, "close": 1.142, "volume": 3342169.5, "close_time": 1745020799999, "quote_volume": 3802683.2277, "trades": 16975, "taker_buy_base": 1649534.5, "taker_buy_quote": 1876833.7942 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 1.142, "high": 1.19, "low": 1.138, "close": 1.172, "volume": 2231131.2, "close_time": 1745107199999, "quote_volume": 2591721.0215, "trades": 10508, "taker_buy_base": 1120256.3, "taker_buy_quote": 1301261.9031 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 1.172, "high": 1.223, "low": 1.162, "close": 1.209, "volume": 2796379.4, "close_time": 1745193599999, "quote_volume": 3313065.4021, "trades": 15436, "taker_buy_base": 1420942.5, "taker_buy_quote": 1682515.5334 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 1.209, "high": 1.252, "low": 1.204, "close": 1.226, "volume": 4014555.2, "close_time": 1745279999999, "quote_volume": 4944354.025, "trades": 21510, "taker_buy_base": 2045693.1, "taker_buy_quote": 2519644.0168 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 1.225, "high": 1.319, "low": 1.206, "close": 1.311, "volume": 4247341.0, "close_time": 1745366399999, "quote_volume": 5374420.5228, "trades": 22107, "taker_buy_base": 2242144.0, "taker_buy_quote": 2839555.6697 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 1.312, "high": 1.335, "low": 1.278, "close": 1.298, "volume": 4188574.8, "close_time": 1745452799999, "quote_volume": 5471709.1252, "trades": 19827, "taker_buy_base": 2086649.8, "taker_buy_quote": 2726228.5033 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 1.299, "high": 1.399, "low": 1.264, "close": 1.398, "volume": 5619881.3, "close_time": 1745539199999, "quote_volume": 7499277.1125, "trades": 24445, "taker_buy_base": 2826761.0, "taker_buy_quote": 3773577.163 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 1.398, "high": 1.398, "low": 1.35, "close": 1.369, "volume": 3257965.6, "close_time": 1745625599999, "quote_volume": 4468668.0017, "trades": 17576, "taker_buy_base": 1660131.9, "taker_buy_quote": 2276968.7061 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.369, "high": 1.442, "low": 1.368, "close": 1.387, "volume": 3107621.0, "close_time": 1745711999999, "quote_volume": 4362402.9614, "trades": 18770, "taker_buy_base": 1596221.3, "taker_buy_quote": 2241790.9318 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.389, "high": 1.397, "low": 1.322, "close": 1.325, "volume": 1411652.8, "close_time": 1745798399999, "quote_volume": 1904928.3026, "trades": 9693, "taker_buy_base": 703779.1, "taker_buy_quote": 949778.3176 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.325, "high": 1.403, "low": 1.3, "close": 1.391, "volume": 4002918.5, "close_time": 1745884799999, "quote_volume": 5475054.1739, "trades": 17921, "taker_buy_base": 1921810.3, "taker_buy_quote": 2628584.6497 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.391, "high": 1.401, "low": 1.335, "close": 1.339, "volume": 3962740.4, "close_time": 1745971199999, "quote_volume": 5459889.2556, "trades": 15796, "taker_buy_base": 2067262.4, "taker_buy_quote": 2849072.4728 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.339, "high": 1.378, "low": 1.285, "close": 1.336, "volume": 3289860.1, "close_time": 1746057599999, "quote_volume": 4405255.5446, "trades": 17081, "taker_buy_base": 1616866.7, "taker_buy_quote": 2165367.2982 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.336, "high": 1.481, "low": 1.33, "close": 1.396, "volume": 3155200.7, "close_time": 1746143999999, "quote_volume": 4405847.9714, "trades": 20924, "taker_buy_base": 1650231.4, "taker_buy_quote": 2308851.6759 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.396, "high": 1.431, "low": 1.299, "close": 1.311, "volume": 3497851.3, "close_time": 1746230399999, "quote_volume": 4735938.9695, "trades": 21931, "taker_buy_base": 1699482.2, "taker_buy_quote": 2302811.6491 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.31, "high": 1.312, "low": 1.248, "close": 1.267, "volume": 1956714.6, "close_time": 1746316799999, "quote_volume": 2501274.1187, "trades": 11008, "taker_buy_base": 966752.3, "taker_buy_quote": 1236038.8255 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 1.266, "high": 1.352, "low": 1.245, "close": 1.258, "volume": 4386949.5, "close_time": 1746403199999, "quote_volume": 5692314.458, "trades": 21773, "taker_buy_base": 2214594.7, "taker_buy_quote": 2876378.2494 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 1.257, "high": 1.307, "low": 1.231, "close": 1.25, "volume": 3269299.3, "close_time": 1746489599999, "quote_volume": 4121414.5609, "trades": 16196, "taker_buy_base": 1584619.9, "taker_buy_quote": 1998647.4672 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 1.251, "high": 1.294, "low": 1.187, "close": 1.292, "volume": 3332318.2, "close_time": 1746575999999, "quote_volume": 4073182.8583, "trades": 18216, "taker_buy_base": 1625295.3, "taker_buy_quote": 1986383.2868 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 1.292, "high": 1.319, "low": 1.222, "close": 1.246, "volume": 2666538.6, "close_time": 1746662399999, "quote_volume": 3349689.5404, "trades": 14310, "taker_buy_base": 1279901.9, "taker_buy_quote": 1608626.5708 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 1.246, "high": 1.392, "low": 1.245, "close": 1.379, "volume": 3827848.3, "close_time": 1746748799999, "quote_volume": 5065792.7333, "trades": 17901, "taker_buy_base": 2021775.6, "taker_buy_quote": 2680167.6501 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.379, "high": 1.506, "low": 1.37, "close": 1.495, "volume": 5565371.6, "close_time": 1746835199999, "quote_volume": 8079709.3058, "trades": 37565, "taker_buy_base": 2817150.1, "taker_buy_quote": 4092399.1837 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.494, "high": 1.754, "low": 1.494, "close": 1.743, "volume": 8092096.4, "close_time": 1746921599999, "quote_volume": 13469298.95, "trades": 57766, "taker_buy_base": 4146157.1, "taker_buy_quote": 6900280.9223 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.742, "high": 1.819, "low": 1.672, "close": 1.757, "volume": 7263655.7, "close_time": 1747007999999, "quote_volume": 12549110.064, "trades": 59374, "taker_buy_base": 3603534.0, "taker_buy_quote": 6223597.8984 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.758, "high": 2.084, "low": 1.733, "close": 1.931, "volume": 12179136.7, "close_time": 1747094399999, "quote_volume": 23546901.4665, "trades": 99916, "taker_buy_base": 6055453.7, "taker_buy_quote": 11709358.5054 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.932, "high": 2.107, "low": 1.863, "close": 2.07, "volume": 8977685.9, "close_time": 1747180799999, "quote_volume": 17870171.1812, "trades": 64794, "taker_buy_base": 4549830.5, "taker_buy_quote": 9061263.5897 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 2.071, "high": 2.079, "low": 1.937, "close": 1.953, "volume": 4398939.1, "close_time": 1747267199999, "quote_volume": 8786568.8005, "trades": 36934, "taker_buy_base": 2215879.2, "taker_buy_quote": 4426581.2922 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.954, "high": 1.973, "low": 1.833, "close": 1.89, "volume": 5486132.5, "close_time": 1747353599999, "quote_volume": 10402516.6722, "trades": 44675, "taker_buy_base": 2600712.2, "taker_buy_quote": 4935083.4971 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.891, "high": 1.967, "low": 1.776, "close": 1.776, "volume": 4678270.3, "close_time": 1747439999999, "quote_volume": 8746375.8189, "trades": 43661, "taker_buy_base": 2391876.6, "taker_buy_quote": 4473216.5814 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.776, "high": 1.783, "low": 1.652, "close": 1.687, "volume": 4843405.6, "close_time": 1747526399999, "quote_volume": 8253712.2458, "trades": 40166, "taker_buy_base": 2398566.8, "taker_buy_quote": 4088304.2832 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.688, "high": 1.936, "low": 1.676, "close": 1.893, "volume": 7069129.4, "close_time": 1747612799999, "quote_volume": 12785237.7424, "trades": 63425, "taker_buy_base": 3567022.9, "taker_buy_quote": 6453123.1329 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.893, "high": 1.918, "low": 1.699, "close": 1.788, "volume": 6254090.3, "close_time": 1747699199999, "quote_volume": 11136684.7664, "trades": 58457, "taker_buy_base": 3134580.3, "taker_buy_quote": 5582887.0831 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.789, "high": 1.846, "low": 1.725, "close": 1.799, "volume": 4933921.2, "close_time": 1747785599999, "quote_volume": 8757427.1149, "trades": 40737, "taker_buy_base": 2452621.7, "taker_buy_quote": 4355737.4515 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.8, "high": 1.989, "low": 1.779, "close": 1.962, "volume": 7864953.8, "close_time": 1747871999999, "quote_volume": 14824325.8069, "trades": 63239, "taker_buy_base": 3992350.8, "taker_buy_quote": 7524524.6334 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.962, "high": 2.189, "low": 1.924, "close": 2.137, "volume": 10670185.7, "close_time": 1747958399999, "quote_volume": 22208265.1692, "trades": 82866, "taker_buy_base": 5319699.5, "taker_buy_quote": 11071309.8999 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.137, "high": 2.188, "low": 1.901, "close": 1.912, "volume": 5738632.5, "close_time": 1748044799999, "quote_volume": 11757766.9181, "trades": 48717, "taker_buy_base": 2856885.1, "taker_buy_quote": 5855579.554 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.912, "high": 1.975, "low": 1.86, "close": 1.879, "volume": 4494054.4, "close_time": 1748131199999, "quote_volume": 8621274.5766, "trades": 36859, "taker_buy_base": 2315313.1, "taker_buy_quote": 4442991.7004 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.879, "high": 2.011, "low": 1.809, "close": 1.995, "volume": 4227093.9, "close_time": 1748217599999, "quote_volume": 7969093.1245, "trades": 32561, "taker_buy_base": 2076150.3, "taker_buy_quote": 3909919.1963 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.996, "high": 2.036, "low": 1.91, "close": 1.927, "volume": 3902011.5, "close_time": 1748303999999, "quote_volume": 7723843.9243, "trades": 30302, "taker_buy_base": 2091199.6, "taker_buy_quote": 4140028.4443 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.927, "high": 1.988, "low": 1.877, "close": 1.962, "volume": 4713711.7, "close_time": 1748390399999, "quote_volume": 9178325.376, "trades": 36059, "taker_buy_base": 2392546.8, "taker_buy_quote": 4658917.7951 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.963, "high": 2.012, "low": 1.863, "close": 1.929, "volume": 6285808.8, "close_time": 1748476799999, "quote_volume": 12265314.2255, "trades": 44090, "taker_buy_base": 3156073.9, "taker_buy_quote": 6160150.3614 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.929, "high": 1.978, "low": 1.833, "close": 1.841, "volume": 3566558.6, "close_time": 1748563199999, "quote_volume": 6749085.4326, "trades": 28867, "taker_buy_base": 1856880.5, "taker_buy_quote": 3515980.8928 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.841, "high": 1.873, "low": 1.647, "close": 1.651, "volume": 5694722.7, "close_time": 1748649599999, "quote_volume": 9924120.2309, "trades": 39999, "taker_buy_base": 2794103.9, "taker_buy_quote": 4869555.9453 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.651, "high": 1.707, "low": 1.577, "close": 1.663, "volume": 4492312.2, "close_time": 1748735999999, "quote_volume": 7317723.8954, "trades": 30751, "taker_buy_base": 2230858.2, "taker_buy_quote": 3632015.7591 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.663, "high": 1.724, "low": 1.621, "close": 1.713, "volume": 2483435.2, "close_time": 1748822399999, "quote_volume": 4147707.4658, "trades": 18411, "taker_buy_base": 1298220.1, "taker_buy_quote": 2167905.2143 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.714, "high": 1.738, "low": 1.61, "close": 1.721, "volume": 4248705.5, "close_time": 1748908799999, "quote_volume": 7093436.7248, "trades": 26524, "taker_buy_base": 2132255.3, "taker_buy_quote": 3560479.7736 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.723, "high": 1.77, "low": 1.672, "close": 1.676, "volume": 4476562.2, "close_time": 1748995199999, "quote_volume": 7683187.0333, "trades": 22370, "taker_buy_base": 2286596.3, "taker_buy_quote": 3924728.1132 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.677, "high": 1.719, "low": 1.614, "close": 1.62, "volume": 2715696.6, "close_time": 1749081599999, "quote_volume": 4540346.4741, "trades": 17488, "taker_buy_base": 1392310.2, "taker_buy_quote": 2326876.4519 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.619, "high": 1.685, "low": 1.51, "close": 1.536, "volume": 3741504.0, "close_time": 1749167999999, "quote_volume": 5980753.6816, "trades": 26850, "taker_buy_base": 1880601.3, "taker_buy_quote": 3004809.0903 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.536, "high": 1.623, "low": 1.524, "close": 1.575, "volume": 4842224.4, "close_time": 1749254399999, "quote_volume": 7690340.8165, "trades": 23812, "taker_buy_base": 2501797.8, "taker_buy_quote": 3973305.5723 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.576, "high": 1.658, "low": 1.568, "close": 1.629, "volume": 1613276.3, "close_time": 1749340799999, "quote_volume": 2617149.2994, "trades": 9159, "taker_buy_base": 839022.3, "taker_buy_quote": 1361456.3577 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.629, "high": 1.66, "low": 1.59, "close": 1.632, "volume": 2784268.8, "close_time": 1749427199999, "quote_volume": 4510197.9857, "trades": 12489, "taker_buy_base": 1453137.9, "taker_buy_quote": 2353974.6909 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.631, "high": 1.741, "low": 1.594, "close": 1.736, "volume": 3631116.5, "close_time": 1749513599999, "quote_volume": 5979764.5266, "trades": 15538, "taker_buy_base": 1884144.3, "taker_buy_quote": 3101769.9335 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.737, "high": 1.778, "low": 1.698, "close": 1.762, "volume": 4364258.7, "close_time": 1749599999999, "quote_volume": 7568791.2482, "trades": 20132, "taker_buy_base": 2186711.9, "taker_buy_quote": 3792125.8051 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.763, "high": 1.793, "low": 1.683, "close": 1.687, "volume": 4821693.0, "close_time": 1749686399999, "quote_volume": 8403815.0295, "trades": 21371, "taker_buy_base": 2486290.6, "taker_buy_quote": 4332692.0366 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.687, "high": 1.694, "low": 1.572, "close": 1.572, "volume": 3958446.9, "close_time": 1749772799999, "quote_volume": 6501296.5547, "trades": 21766, "taker_buy_base": 2030427.9, "taker_buy_quote": 3336533.3957 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.573, "high": 1.575, "low": 1.457, "close": 1.515, "volume": 5092614.3, "close_time": 1749859199999, "quote_volume": 7635764.3626, "trades": 30632, "taker_buy_base": 2591191.4, "taker_buy_quote": 3884296.8865 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.515, "high": 1.515, "low": 1.459, "close": 1.483, "volume": 2222039.9, "close_time": 1749945599999, "quote_volume": 3318457.9856, "trades": 13873, "taker_buy_base": 1184834.5, "taker_buy_quote": 1770236.3012 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.483, "high": 1.52, "low": 1.475, "close": 1.511, "volume": 1915576.2, "close_time": 1750031999999, "quote_volume": 2868165.5242, "trades": 11644, "taker_buy_base": 974549.9, "taker_buy_quote": 1458767.6903 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.512, "high": 1.588, "low": 1.491, "close": 1.513, "volume": 3698676.9, "close_time": 1750118399999, "quote_volume": 5735111.4687, "trades": 21188, "taker_buy_base": 1831944.9, "taker_buy_quote": 2841148.9042 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.513, "high": 1.541, "low": 1.42, "close": 1.441, "volume": 4505916.1, "close_time": 1750204799999, "quote_volume": 6648179.864, "trades": 24256, "taker_buy_base": 2383542.0, "taker_buy_quote": 3517829.5936 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.443, "high": 1.478, "low": 1.379, "close": 1.431, "volume": 4761152.8, "close_time": 1750291199999, "quote_volume": 6778001.3129, "trades": 23181, "taker_buy_base": 2446522.6, "taker_buy_quote": 3484298.3468 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.432, "high": 1.444, "low": 1.395, "close": 1.402, "volume": 2533391.7, "close_time": 1750377599999, "quote_volume": 3588332.1176, "trades": 10329, "taker_buy_base": 1307154.3, "taker_buy_quote": 1851307.7588 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.403, "high": 1.438, "low": 1.302, "close": 1.337, "volume": 6613359.7, "close_time": 1750463999999, "quote_volume": 9112328.5898, "trades": 23144, "taker_buy_base": 3415753.3, "taker_buy_quote": 4713781.6413 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.337, "high": 1.372, "low": 1.248, "close": 1.282, "volume": 3675708.9, "close_time": 1750550399999, "quote_volume": 4828892.9053, "trades": 11537, "taker_buy_base": 1918889.0, "taker_buy_quote": 2522778.2359 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.282, "high": 1.308, "low": 1.171, "close": 1.244, "volume": 7424874.0, "close_time": 1750636799999, "quote_volume": 9236224.0752, "trades": 23439, "taker_buy_base": 3734051.1, "taker_buy_quote": 4645353.8633 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.244, "high": 1.381, "low": 1.226, "close": 1.368, "volume": 4969135.4, "close_time": 1750723199999, "quote_volume": 6413741.5357, "trades": 17112, "taker_buy_base": 2424237.0, "taker_buy_quote": 3129528.9229 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.368, "high": 1.405, "low": 1.357, "close": 1.381, "volume": 4900869.0, "close_time": 1750809599999, "quote_volume": 6741746.4965, "trades": 15468, "taker_buy_base": 2466816.5, "taker_buy_quote": 3395312.1177 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.381, "high": 1.396, "low": 1.33, "close": 1.337, "volume": 3974590.8, "close_time": 1750895999999, "quote_volume": 5442105.0426, "trades": 13714, "taker_buy_base": 2049130.7, "taker_buy_quote": 2806974.7123 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.336, "high": 1.382, "low": 1.297, "close": 1.309, "volume": 4388080.1, "close_time": 1750982399999, "quote_volume": 5882328.7428, "trades": 14905, "taker_buy_base": 2205665.0, "taker_buy_quote": 2957537.9005 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.309, "high": 1.353, "low": 1.277, "close": 1.318, "volume": 2930003.8, "close_time": 1751068799999, "quote_volume": 3862235.7796, "trades": 11109, "taker_buy_base": 1511736.4, "taker_buy_quote": 1992230.3435 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.318, "high": 1.357, "low": 1.303, "close": 1.346, "volume": 2053973.2, "close_time": 1751155199999, "quote_volume": 2718604.818, "trades": 7418, "taker_buy_base": 1061114.3, "taker_buy_quote": 1404517.3916 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.347, "high": 1.431, "low": 1.326, "close": 1.412, "volume": 3031235.4, "close_time": 1751241599999, "quote_volume": 4128781.9994, "trades": 10286, "taker_buy_base": 1502744.0, "taker_buy_quote": 2047128.6503 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.413, "high": 1.418, "low": 1.332, "close": 1.338, "volume": 3363627.6, "close_time": 1751327999999, "quote_volume": 4585524.1355, "trades": 12808, "taker_buy_base": 1689293.3, "taker_buy_quote": 2302743.558 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.339, "high": 1.345, "low": 1.285, "close": 1.302, "volume": 1702979.8, "close_time": 1751414399999, "quote_volume": 2237799.4301, "trades": 6583, "taker_buy_base": 844253.5, "taker_buy_quote": 1110159.7834 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.301, "high": 1.403, "low": 1.292, "close": 1.381, "volume": 1838852.5, "close_time": 1751500799999, "quote_volume": 2494167.644, "trades": 8501, "taker_buy_base": 899041.3, "taker_buy_quote": 1218640.9656 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.382, "high": 1.421, "low": 1.361, "close": 1.396, "volume": 2093662.3, "close_time": 1751587199999, "quote_volume": 2914680.9372, "trades": 10661, "taker_buy_base": 1100277.9, "taker_buy_quote": 1531685.7208 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.396, "high": 1.409, "low": 1.299, "close": 1.304, "volume": 2037287.6, "close_time": 1751673599999, "quote_volume": 2749718.5382, "trades": 10532, "taker_buy_base": 1038751.3, "taker_buy_quote": 1401698.2361 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.305, "high": 1.32, "low": 1.289, "close": 1.307, "volume": 1190268.9, "close_time": 1751759999999, "quote_volume": 1555433.6045, "trades": 6782, "taker_buy_base": 589631.1, "taker_buy_quote": 770324.7032 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.307, "high": 1.359, "low": 1.293, "close": 1.337, "volume": 1645794.4, "close_time": 1751846399999, "quote_volume": 2184100.4385, "trades": 8144, "taker_buy_base": 849889.3, "taker_buy_quote": 1127898.7042 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.338, "high": 1.353, "low": 1.308, "close": 1.324, "volume": 1634737.0, "close_time": 1751932799999, "quote_volume": 2174453.5431, "trades": 8127, "taker_buy_base": 871421.4, "taker_buy_quote": 1158753.2779 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.323, "high": 1.363, "low": 1.311, "close": 1.351, "volume": 1916962.6, "close_time": 1752019199999, "quote_volume": 2561244.8073, "trades": 10057, "taker_buy_base": 982671.2, "taker_buy_quote": 1313076.3793 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.351, "high": 1.418, "low": 1.343, "close": 1.409, "volume": 2544393.7, "close_time": 1752105599999, "quote_volume": 3513440.2885, "trades": 12960, "taker_buy_base": 1361254.7, "taker_buy_quote": 1880519.4574 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.409, "high": 1.521, "low": 1.402, "close": 1.516, "volume": 2707658.4, "close_time": 1752191999999, "quote_volume": 3910602.2185, "trades": 13604, "taker_buy_base": 1320478.3, "taker_buy_quote": 1905713.5718 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.518, "high": 1.589, "low": 1.494, "close": 1.51, "volume": 4570515.1, "close_time": 1752278399999, "quote_volume": 7053513.5138, "trades": 28221, "taker_buy_base": 2306506.1, "taker_buy_quote": 3558783.7334 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.51, "high": 1.524, "low": 1.45, "close": 1.478, "volume": 2913504.6, "close_time": 1752364799999, "quote_volume": 4337626.9568, "trades": 17583, "taker_buy_base": 1473860.5, "taker_buy_quote": 2194301.9001 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.478, "high": 1.558, "low": 1.472, "close": 1.53, "volume": 2965587.8, "close_time": 1752451199999, "quote_volume": 4517546.8235, "trades": 17992, "taker_buy_base": 1539294.5, "taker_buy_quote": 2345927.7191 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.53, "high": 1.611, "low": 1.527, "close": 1.546, "volume": 5142142.9, "close_time": 1752537599999, "quote_volume": 8070961.167, "trades": 29921, "taker_buy_base": 2562620.4, "taker_buy_quote": 4023064.5974 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.547, "high": 1.565, "low": 1.485, "close": 1.565, "volume": 4583695.3, "close_time": 1752623999999, "quote_volume": 6974775.2035, "trades": 23865, "taker_buy_base": 2177165.1, "taker_buy_quote": 3312818.9182 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.566, "high": 1.656, "low": 1.546, "close": 1.613, "volume": 5781989.2, "close_time": 1752710399999, "quote_volume": 9263368.6895, "trades": 31426, "taker_buy_base": 2895555.5, "taker_buy_quote": 4640158.6621 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.613, "high": 1.665, "low": 1.585, "close": 1.653, "volume": 11079690.2, "close_time": 1752796799999, "quote_volume": 18045220.9843, "trades": 48834, "taker_buy_base": 5448240.0, "taker_buy_quote": 8872382.4425 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.654, "high": 1.736, "low": 1.576, "close": 1.624, "volume": 6052707.3, "close_time": 1752883199999, "quote_volume": 10079875.8331, "trades": 37849, "taker_buy_base": 3144634.9, "taker_buy_quote": 5231911.5943 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.624, "high": 1.678, "low": 1.595, "close": 1.657, "volume": 3762618.6, "close_time": 1752969599999, "quote_volume": 6139579.5066, "trades": 16515, "taker_buy_base": 1854488.3, "taker_buy_quote": 3025866.027 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.658, "high": 1.744, "low": 1.657, "close": 1.705, "volume": 4620941.1, "close_time": 1753055999999, "quote_volume": 7851993.6973, "trades": 19266, "taker_buy_base": 2269028.0, "taker_buy_quote": 3854697.8613 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.705, "high": 1.756, "low": 1.665, "close": 1.679, "volume": 4841517.5, "close_time": 1753142399999, "quote_volume": 8258777.1747, "trades": 20674, "taker_buy_base": 2387703.0, "taker_buy_quote": 4074312.1502 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.679, "high": 1.69, "low": 1.596, "close": 1.663, "volume": 7742162.0, "close_time": 1753228799999, "quote_volume": 12651018.0969, "trades": 30544, "taker_buy_base": 3909062.1, "taker_buy_quote": 6387160.6087 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.665, "high": 1.665, "low": 1.474, "close": 1.506, "volume": 8930895.3, "close_time": 1753315199999, "quote_volume": 13944011.1537, "trades": 30279, "taker_buy_base": 4875862.8, "taker_buy_quote": 7595318.179 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.507, "high": 1.522, "low": 1.388, "close": 1.454, "volume": 6872144.3, "close_time": 1753401599999, "quote_volume": 9994841.5033, "trades": 25138, "taker_buy_base": 3478031.7, "taker_buy_quote": 5060558.3988 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.455, "high": 1.49, "low": 1.397, "close": 1.483, "volume": 4752837.3, "close_time": 1753487999999, "quote_volume": 6852906.6389, "trades": 18115, "taker_buy_base": 2343048.4, "taker_buy_quote": 3377094.4834 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.484, "high": 1.501, "low": 1.475, "close": 1.475, "volume": 1246938.4, "close_time": 1753574399999, "quote_volume": 1856058.4531, "trades": 6049, "taker_buy_base": 640151.5, "taker_buy_quote": 952704.0202 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.476, "high": 1.514, "low": 1.459, "close": 1.501, "volume": 2897486.4, "close_time": 1753660799999, "quote_volume": 4309209.5863, "trades": 13085, "taker_buy_base": 1440261.7, "taker_buy_quote": 2141907.2014 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.502, "high": 1.53, "low": 1.406, "close": 1.412, "volume": 4022152.8, "close_time": 1753747199999, "quote_volume": 5925451.9386, "trades": 17211, "taker_buy_base": 2022968.2, "taker_buy_quote": 2979740.8422 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.413, "high": 1.473, "low": 1.375, "close": 1.398, "volume": 4556029.6, "close_time": 1753833599999, "quote_volume": 6441006.8921, "trades": 18460, "taker_buy_base": 2251648.1, "taker_buy_quote": 3183631.9405 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.398, "high": 1.415, "low": 1.328, "close": 1.381, "volume": 5454946.7, "close_time": 1753919999999, "quote_volume": 7514925.0564, "trades": 21749, "taker_buy_base": 2805455.2, "taker_buy_quote": 3865229.1107 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.382, "high": 1.417, "low": 1.314, "close": 1.317, "volume": 3111983.5, "close_time": 1754006399999, "quote_volume": 4258491.0186, "trades": 11930, "taker_buy_base": 1571792.2, "taker_buy_quote": 2150656.9205 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.317, "high": 1.33, "low": 1.249, "close": 1.28, "volume": 8471724.2, "close_time": 1754092799999, "quote_volume": 11004116.7877, "trades": 32178, "taker_buy_base": 4158716.5, "taker_buy_quote": 5402454.9267 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.279, "high": 1.297, "low": 1.225, "close": 1.246, "volume": 6877176.0, "close_time": 1754179199999, "quote_volume": 8666779.576, "trades": 20904, "taker_buy_base": 3424241.0, "taker_buy_quote": 4315360.267 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.247, "high": 1.299, "low": 1.234, "close": 1.292, "volume": 2402452.0, "close_time": 1754265599999, "quote_volume": 3049383.1723, "trades": 8207, "taker_buy_base": 1232363.6, "taker_buy_quote": 1564559.2881 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.292, "high": 1.35, "low": 1.292, "close": 1.344, "volume": 2568472.9, "close_time": 1754351999999, "quote_volume": 3394975.3926, "trades": 9049, "taker_buy_base": 1318027.1, "taker_buy_quote": 1742038.468 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.345, "high": 1.345, "low": 1.271, "close": 1.294, "volume": 4067141.2, "close_time": 1754438399999, "quote_volume": 5310539.2449, "trades": 12968, "taker_buy_base": 2052783.5, "taker_buy_quote": 2680516.508 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.295, "high": 1.319, "low": 1.265, "close": 1.301, "volume": 5394219.5, "close_time": 1754524799999, "quote_volume": 6986026.4745, "trades": 16979, "taker_buy_base": 2714073.6, "taker_buy_quote": 3514464.5939 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.302, "high": 1.364, "low": 1.297, "close": 1.36, "volume": 4389650.1, "close_time": 1754611199999, "quote_volume": 5828132.8597, "trades": 14901, "taker_buy_base": 2142475.3, "taker_buy_quote": 2844088.1907 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.36, "high": 1.417, "low": 1.348, "close": 1.402, "volume": 5013766.0, "close_time": 1754697599999, "quote_volume": 6902236.8403, "trades": 16686, "taker_buy_base": 2525147.0, "taker_buy_quote": 3477025.542 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.404, "high": 1.451, "low": 1.394, "close": 1.432, "volume": 2949926.0, "close_time": 1754783999999, "quote_volume": 4214858.3007, "trades": 11871, "taker_buy_base": 1472428.6, "taker_buy_quote": 2104275.0152 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.432, "high": 1.462, "low": 1.391, "close": 1.42, "volume": 4559389.5, "close_time": 1754870399999, "quote_volume": 6472730.9346, "trades": 16913, "taker_buy_base": 2417824.4, "taker_buy_quote": 3431440.4747 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.42, "high": 1.477, "low": 1.359, "close": 1.372, "volume": 6008027.6, "close_time": 1754956799999, "quote_volume": 8569050.3452, "trades": 20636, "taker_buy_base": 3205189.4, "taker_buy_quote": 4571619.746 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.372, "high": 1.475, "low": 1.349, "close": 1.464, "volume": 6266242.6, "close_time": 1755043199999, "quote_volume": 8837059.5091, "trades": 20826, "taker_buy_base": 3142033.7, "taker_buy_quote": 4431723.8884 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.465, "high": 1.511, "low": 1.453, "close": 1.5, "volume": 6643767.6, "close_time": 1755129599999, "quote_volume": 9867621.0928, "trades": 20952, "taker_buy_base": 3560412.4, "taker_buy_quote": 5288779.1974 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.501, "high": 1.517, "low": 1.352, "close": 1.389, "volume": 11103668.3, "close_time": 1755215999999, "quote_volume": 15708855.9999, "trades": 31201, "taker_buy_base": 5737081.3, "taker_buy_quote": 8116676.5497 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.388, "high": 1.422, "low": 1.336, "close": 1.367, "volume": 5425974.7, "close_time": 1755302399999, "quote_volume": 7482665.4434, "trades": 21644, "taker_buy_base": 2846161.7, "taker_buy_quote": 3925086.1981 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.366, "high": 1.379, "low": 1.345, "close": 1.371, "volume": 2586324.8, "close_time": 1755388799999, "quote_volume": 3523428.606, "trades": 10693, "taker_buy_base": 1313294.1, "taker_buy_quote": 1788980.0892 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.372, "high": 1.41, "low": 1.36, "close": 1.374, "volume": 2997289.5, "close_time": 1755475199999, "quote_volume": 4145251.0308, "trades": 11374, "taker_buy_base": 1550257.7, "taker_buy_quote": 2143554.2902 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.374, "high": 1.375, "low": 1.307, "close": 1.333, "volume": 3196737.3, "close_time": 1755561599999, "quote_volume": 4257621.4954, "trades": 14767, "taker_buy_base": 1538907.6, "taker_buy_quote": 2050638.4546 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.332, "high": 1.348, "low": 1.263, "close": 1.266, "volume": 3307137.7, "close_time": 1755647999999, "quote_volume": 4299105.7936, "trades": 15628, "taker_buy_base": 1688818.5, "taker_buy_quote": 2194793.4617 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.268, "high": 1.323, "low": 1.258, "close": 1.314, "volume": 3721672.9, "close_time": 1755734399999, "quote_volume": 4818072.7234, "trades": 12573, "taker_buy_base": 1871416.8, "taker_buy_quote": 2422717.9609 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.314, "high": 1.322, "low": 1.269, "close": 1.275, "volume": 1871931.0, "close_time": 1755820799999, "quote_volume": 2417093.5644, "trades": 7188, "taker_buy_base": 938502.8, "taker_buy_quote": 1212129.5184 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.276, "high": 1.393, "low": 1.239, "close": 1.387, "volume": 4157219.9, "close_time": 1755907199999, "quote_volume": 5505423.3452, "trades": 14039, "taker_buy_base": 1990376.4, "taker_buy_quote": 2635462.3393 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.387, "high": 1.388, "low": 1.343, "close": 1.357, "volume": 1632915.7, "close_time": 1755993599999, "quote_volume": 2223018.6648, "trades": 6905, "taker_buy_base": 834345.8, "taker_buy_quote": 1135805.4618 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.356, "high": 1.388, "low": 1.309, "close": 1.329, "volume": 3299795.0, "close_time": 1756079999999, "quote_volume": 4412962.032, "trades": 12389, "taker_buy_base": 1586623.3, "taker_buy_quote": 2120775.6516 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.331, "high": 1.344, "low": 1.195, "close": 1.214, "volume": 4545982.2, "close_time": 1756166399999, "quote_volume": 5753170.7568, "trades": 12663, "taker_buy_base": 2197850.3, "taker_buy_quote": 2782201.9814 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.214, "high": 1.268, "low": 1.2, "close": 1.259, "volume": 4311133.9, "close_time": 1756252799999, "quote_volume": 5332661.4762, "trades": 13614, "taker_buy_base": 2249132.8, "taker_buy_quote": 2782425.5992 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.259, "high": 1.269, "low": 1.231, "close": 1.241, "volume": 3243202.6, "close_time": 1756339199999, "quote_volume": 4051871.8477, "trades": 9606, "taker_buy_base": 1675765.2, "taker_buy_quote": 2093077.2021 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.241, "high": 1.279, "low": 1.233, "close": 1.259, "volume": 2751658.3, "close_time": 1756425599999, "quote_volume": 3458869.1177, "trades": 8497, "taker_buy_base": 1400201.3, "taker_buy_quote": 1760329.2987 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.259, "high": 1.26, "low": 1.165, "close": 1.183, "volume": 6325474.2, "close_time": 1756511999999, "quote_volume": 7606985.7766, "trades": 18563, "taker_buy_base": 3229518.7, "taker_buy_quote": 3883418.7135 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.183, "high": 1.212, "low": 1.163, "close": 1.212, "volume": 2461961.8, "close_time": 1756598399999, "quote_volume": 2937748.7595, "trades": 7334, "taker_buy_base": 1207033.0, "taker_buy_quote": 1440160.2776 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.213, "high": 1.233, "low": 1.187, "close": 1.189, "volume": 2460082.4, "close_time": 1756684799999, "quote_volume": 2987175.7142, "trades": 8446, "taker_buy_base": 1317555.1, "taker_buy_quote": 1599735.2571 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.189, "high": 1.22, "low": 1.119, "close": 1.141, "volume": 6572909.0, "close_time": 1756771199999, "quote_volume": 7686012.4542, "trades": 21645, "taker_buy_base": 3429764.5, "taker_buy_quote": 4009218.0891 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.142, "high": 1.205, "low": 1.138, "close": 1.203, "volume": 4159898.7, "close_time": 1756857599999, "quote_volume": 4891279.9429, "trades": 13982, "taker_buy_base": 1983381.9, "taker_buy_quote": 2332661.0554 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.203, "high": 1.231, "low": 1.187, "close": 1.212, "volume": 2790654.4, "close_time": 1756943999999, "quote_volume": 3373277.2426, "trades": 9751, "taker_buy_base": 1393065.5, "taker_buy_quote": 1682650.0717 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.212, "high": 1.219, "low": 1.165, "close": 1.176, "volume": 2533026.7, "close_time": 1757030399999, "quote_volume": 3002474.3626, "trades": 8820, "taker_buy_base": 1299225.7, "taker_buy_quote": 1540274.1297 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.176, "high": 1.241, "low": 1.174, "close": 1.192, "volume": 4591717.0, "close_time": 1757116799999, "quote_volume": 5531929.0406, "trades": 14545, "taker_buy_base": 2252064.3, "taker_buy_quote": 2713359.9966 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.192, "high": 1.2, "low": 1.172, "close": 1.198, "volume": 1820804.2, "close_time": 1757203199999, "quote_volume": 2160385.0813, "trades": 6605, "taker_buy_base": 826799.6, "taker_buy_quote": 980770.1633 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.198, "high": 1.225, "low": 1.197, "close": 1.216, "volume": 2405170.0, "close_time": 1757289599999, "quote_volume": 2904055.9887, "trades": 9019, "taker_buy_base": 1210031.9, "taker_buy_quote": 1461034.8352 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.217, "high": 1.268, "low": 1.208, "close": 1.248, "volume": 4462165.5, "close_time": 1757375999999, "quote_volume": 5531168.3979, "trades": 16663, "taker_buy_base": 2256488.7, "taker_buy_quote": 2795496.273 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.248, "high": 1.285, "low": 1.226, "close": 1.247, "volume": 5510940.8, "close_time": 1757462399999, "quote_volume": 6931953.8007, "trades": 19257, "taker_buy_base": 2826127.5, "taker_buy_quote": 3554132.6667 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.245, "high": 1.277, "low": 1.238, "close": 1.268, "volume": 2306573.0, "close_time": 1757548799999, "quote_volume": 2907096.2854, "trades": 10443, "taker_buy_base": 1179977.2, "taker_buy_quote": 1486266.7003 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.268, "high": 1.299, "low": 1.257, "close": 1.297, "volume": 3148679.7, "close_time": 1757635199999, "quote_volume": 4016092.2719, "trades": 12500, "taker_buy_base": 1582683.1, "taker_buy_quote": 2016958.4221 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.296, "high": 1.33, "low": 1.266, "close": 1.329, "volume": 2713344.4, "close_time": 1757721599999, "quote_volume": 3511448.5268, "trades": 13776, "taker_buy_base": 1291625.5, "taker_buy_quote": 1670445.9127 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.328, "high": 1.345, "low": 1.308, "close": 1.328, "volume": 2758348.1, "close_time": 1757807999999, "quote_volume": 3658957.0683, "trades": 14689, "taker_buy_base": 1371895.8, "taker_buy_quote": 1818638.501 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.328, "high": 1.349, "low": 1.293, "close": 1.315, "volume": 3240783.1, "close_time": 1757894399999, "quote_volume": 4282515.6076, "trades": 18115, "taker_buy_base": 1589469.4, "taker_buy_quote": 2098137.301 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.314, "high": 1.327, "low": 1.245, "close": 1.263, "volume": 3148035.6, "close_time": 1757980799999, "quote_volume": 4038590.2168, "trades": 16974, "taker_buy_base": 1629392.9, "taker_buy_quote": 2090242.186 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.263, "high": 1.284, "low": 1.246, "close": 1.277, "volume": 2537988.8, "close_time": 1758067199999, "quote_volume": 3217258.9156, "trades": 15777, "taker_buy_base": 1316353.7, "taker_buy_quote": 1667089.0842 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.278, "high": 1.34, "low": 1.252, "close": 1.337, "volume": 4197713.9, "close_time": 1758153599999, "quote_volume": 5402890.1688, "trades": 20658, "taker_buy_base": 1894680.4, "taker_buy_quote": 2436511.1137 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.34, "high": 1.37, "low": 1.334, "close": 1.361, "volume": 2524203.9, "close_time": 1758239999999, "quote_volume": 3406429.1981, "trades": 13557, "taker_buy_base": 1294914.8, "taker_buy_quote": 1747554.4915 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.361, "high": 1.39, "low": 1.268, "close": 1.279, "volume": 2352156.6, "close_time": 1758326399999, "quote_volume": 3088867.7274, "trades": 13866, "taker_buy_base": 1185840.8, "taker_buy_quote": 1558163.9174 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.278, "high": 1.289, "low": 1.264, "close": 1.272, "volume": 1562048.9, "close_time": 1758412799999, "quote_volume": 1989333.1206, "trades": 9459, "taker_buy_base": 765010.4, "taker_buy_quote": 973853.2798 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.271, "high": 1.277, "low": 1.25, "close": 1.253, "volume": 1668950.1, "close_time": 1758499199999, "quote_volume": 2109401.3804, "trades": 7492, "taker_buy_base": 836506.2, "taker_buy_quote": 1056937.9031 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.252, "high": 1.256, "low": 1.141, "close": 1.185, "volume": 4131543.4, "close_time": 1758585599999, "quote_volume": 4924534.8351, "trades": 15353, "taker_buy_base": 2233409.1, "taker_buy_quote": 2666643.6675 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.186, "high": 1.205, "low": 1.163, "close": 1.176, "volume": 2669672.4, "close_time": 1758671999999, "quote_volume": 3163110.6525, "trades": 10819, "taker_buy_base": 1382425.7, "taker_buy_quote": 1637300.3521 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.175, "high": 1.205, "low": 1.155, "close": 1.187, "volume": 2651535.0, "close_time": 1758758399999, "quote_volume": 3143346.8113, "trades": 11173, "taker_buy_base": 1310964.4, "taker_buy_quote": 1553784.0265 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.187, "high": 1.189, "low": 1.095, "close": 1.106, "volume": 6876424.7, "close_time": 1758844799999, "quote_volume": 7822579.9001, "trades": 23215, "taker_buy_base": 3503454.6, "taker_buy_quote": 3985714.0568 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.107, "high": 1.153, "low": 1.107, "close": 1.149, "volume": 3003122.9, "close_time": 1758931199999, "quote_volume": 3382735.0076, "trades": 11186, "taker_buy_base": 1457758.7, "taker_buy_quote": 1641539.4149 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.149, "high": 1.15, "low": 1.124, "close": 1.126, "volume": 1289306.2, "close_time": 1759017599999, "quote_volume": 1462152.0025, "trades": 5877, "taker_buy_base": 670563.8, "taker_buy_quote": 760728.7111 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.126, "high": 1.166, "low": 1.112, "close": 1.164, "volume": 1726636.8, "close_time": 1759103999999, "quote_volume": 1960040.9108, "trades": 7254, "taker_buy_base": 812243.3, "taker_buy_quote": 923290.834 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.164, "high": 1.181, "low": 1.131, "close": 1.16, "volume": 4019496.7, "close_time": 1759190399999, "quote_volume": 4650996.8659, "trades": 13256, "taker_buy_base": 1982107.1, "taker_buy_quote": 2292937.6618 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.159, "high": 1.162, "low": 1.108, "close": 1.141, "volume": 3498228.5, "close_time": 1759276799999, "quote_volume": 3972970.6445, "trades": 11452, "taker_buy_base": 1824971.6, "taker_buy_quote": 2072386.7848 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.141, "high": 1.203, "low": 1.135, "close": 1.202, "volume": 3471293.4, "close_time": 1759363199999, "quote_volume": 4102387.9168, "trades": 14240, "taker_buy_base": 1791614.0, "taker_buy_quote": 2118273.5615 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.203, "high": 1.23, "low": 1.191, "close": 1.218, "volume": 8716908.6, "close_time": 1759449599999, "quote_volume": 10556104.1072, "trades": 25485, "taker_buy_base": 4864840.4, "taker_buy_quote": 5890061.5819 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.218, "high": 1.25, "low": 1.19, "close": 1.223, "volume": 3888050.4, "close_time": 1759535999999, "quote_volume": 4721240.793, "trades": 15907, "taker_buy_base": 2044245.7, "taker_buy_quote": 2482420.0267 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.224, "high": 1.227, "low": 1.164, "close": 1.183, "volume": 2833972.8, "close_time": 1759622399999, "quote_volume": 3372243.1641, "trades": 9728, "taker_buy_base": 1476263.6, "taker_buy_quote": 1757694.2144 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.183, "high": 1.224, "low": 1.174, "close": 1.179, "volume": 2676219.2, "close_time": 1759708799999, "quote_volume": 3208824.1454, "trades": 10122, "taker_buy_base": 1402358.2, "taker_buy_quote": 1680930.8403 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.179, "high": 1.221, "low": 1.176, "close": 1.206, "volume": 2185733.4, "close_time": 1759795199999, "quote_volume": 2624712.8483, "trades": 8653, "taker_buy_base": 1049781.0, "taker_buy_quote": 1260134.7575 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.206, "high": 1.209, "low": 1.126, "close": 1.15, "volume": 3380921.1, "close_time": 1759881599999, "quote_volume": 3951127.7446, "trades": 13063, "taker_buy_base": 1701135.6, "taker_buy_quote": 1987794.8189 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.15, "high": 1.187, "low": 1.144, "close": 1.174, "volume": 1729675.9, "close_time": 1759967999999, "quote_volume": 2015421.7416, "trades": 6863, "taker_buy_base": 859572.1, "taker_buy_quote": 1000861.0338 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.175, "high": 1.176, "low": 1.128, "close": 1.158, "volume": 2870182.3, "close_time": 1760054399999, "quote_volume": 3300616.8319, "trades": 11721, "taker_buy_base": 1427415.2, "taker_buy_quote": 1641458.9831 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.159, "high": 1.18, "low": 0.58, "close": 0.866, "volume": 11969522.4, "close_time": 1760140799999, "quote_volume": 11564778.0551, "trades": 51572, "taker_buy_base": 6530986.9, "taker_buy_quote": 6340160.7861 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.866, "high": 0.909, "low": 0.842, "close": 0.863, "volume": 11092153.7, "close_time": 1760227199999, "quote_volume": 9813062.5274, "trades": 34048, "taker_buy_base": 5554866.9, "taker_buy_quote": 4913888.1529 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.864, "high": 0.942, "low": 0.832, "close": 0.922, "volume": 8102119.7, "close_time": 1760313599999, "quote_volume": 7170983.5619, "trades": 21330, "taker_buy_base": 3707659.3, "taker_buy_quote": 3278957.4254 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.923, "high": 0.962, "low": 0.909, "close": 0.953, "volume": 9887315.5, "close_time": 1760399999999, "quote_volume": 9240817.4657, "trades": 27937, "taker_buy_base": 4553759.7, "taker_buy_quote": 4253012.194 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.954, "high": 0.957, "low": 0.87, "close": 0.918, "volume": 9794374.1, "close_time": 1760486399999, "quote_volume": 8846356.2918, "trades": 23925, "taker_buy_base": 4945030.0, "taker_buy_quote": 4469094.1042 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.918, "high": 0.935, "low": 0.867, "close": 0.881, "volume": 6367744.0, "close_time": 1760572799999, "quote_volume": 5745608.2409, "trades": 16106, "taker_buy_base": 3194311.8, "taker_buy_quote": 2879362.9138 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.882, "high": 0.905, "low": 0.846, "close": 0.857, "volume": 6502683.7, "close_time": 1760659199999, "quote_volume": 5710985.9099, "trades": 20239, "taker_buy_base": 3314518.8, "taker_buy_quote": 2907938.4632 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.857, "high": 0.87, "low": 0.802, "close": 0.839, "volume": 11922131.1, "close_time": 1760745599999, "quote_volume": 9924174.9523, "trades": 30845, "taker_buy_base": 5995951.1, "taker_buy_quote": 4990998.0561 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.839, "high": 0.855, "low": 0.827, "close": 0.839, "volume": 3795773.9, "close_time": 1760831999999, "quote_volume": 3194698.7743, "trades": 8580, "taker_buy_base": 1942655.4, "taker_buy_quote": 1634647.8852 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.839, "high": 0.865, "low": 0.826, "close": 0.856, "volume": 5070707.1, "close_time": 1760918399999, "quote_volume": 4296079.9804, "trades": 12844, "taker_buy_base": 2511103.5, "taker_buy_quote": 2126765.4573 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.855, "high": 0.883, "low": 0.842, "close": 0.866, "volume": 4209153.2, "close_time": 1761004799999, "quote_volume": 3655744.8346, "trades": 11916, "taker_buy_base": 2172820.8, "taker_buy_quote": 1887527.4538 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.866, "high": 0.897, "low": 0.838, "close": 0.847, "volume": 6967831.1, "close_time": 1761091199999, "quote_volume": 6020875.2881, "trades": 19829, "taker_buy_base": 3403967.8, "taker_buy_quote": 2940347.8158 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.847, "high": 0.853, "low": 0.813, "close": 0.832, "volume": 4029817.6, "close_time": 1761177599999, "quote_volume": 3376251.5419, "trades": 11617, "taker_buy_base": 2111007.4, "taker_buy_quote": 1767954.9187 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.831, "high": 0.862, "low": 0.83, "close": 0.844, "volume": 4736928.2, "close_time": 1761263999999, "quote_volume": 3995922.061, "trades": 12370, "taker_buy_base": 2415143.8, "taker_buy_quote": 2036615.4313 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.844, "high": 0.875, "low": 0.842, "close": 0.864, "volume": 2616317.7, "close_time": 1761350399999, "quote_volume": 2239090.1769, "trades": 9269, "taker_buy_base": 1349405.6, "taker_buy_quote": 1154550.9081 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.864, "high": 0.867, "low": 0.855, "close": 0.862, "volume": 1672210.0, "close_time": 1761436799999, "quote_volume": 1440097.2542, "trades": 6389, "taker_buy_base": 959047.0, "taker_buy_quote": 826140.2404 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.862, "high": 0.953, "low": 0.859, "close": 0.93, "volume": 5945307.0, "close_time": 1761523199999, "quote_volume": 5429620.1466, "trades": 20257, "taker_buy_base": 2953211.4, "taker_buy_quote": 2698375.8273 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.93, "high": 0.938, "low": 0.886, "close": 0.89, "volume": 3093212.8, "close_time": 1761609599999, "quote_volume": 2821128.6258, "trades": 11485, "taker_buy_base": 1649861.7, "taker_buy_quote": 1504819.4935 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.89, "high": 0.943, "low": 0.844, "close": 0.862, "volume": 5075547.6, "close_time": 1761695999999, "quote_volume": 4445238.4437, "trades": 13378, "taker_buy_base": 2484556.2, "taker_buy_quote": 2177132.0352 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.861, "high": 0.894, "low": 0.855, "close": 0.871, "volume": 4570192.8, "close_time": 1761782399999, "quote_volume": 4004666.7273, "trades": 16538, "taker_buy_base": 2286524.9, "taker_buy_quote": 2004064.1399 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.87, "high": 0.88, "low": 0.811, "close": 0.831, "volume": 4471305.5, "close_time": 1761868799999, "quote_volume": 3789741.8774, "trades": 12887, "taker_buy_base": 2387473.7, "taker_buy_quote": 2023469.1859 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.831, "high": 0.853, "low": 0.83, "close": 0.847, "volume": 2101607.1, "close_time": 1761955199999, "quote_volume": 1769382.7658, "trades": 7937, "taker_buy_base": 1088663.6, "taker_buy_quote": 916270.0136 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.846, "high": 0.868, "low": 0.842, "close": 0.854, "volume": 2398411.5, "close_time": 1762041599999, "quote_volume": 2052927.5703, "trades": 7702, "taker_buy_base": 1157316.9, "taker_buy_quote": 990689.7786 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.855, "high": 0.878, "low": 0.844, "close": 0.863, "volume": 3770644.1, "close_time": 1762127999999, "quote_volume": 3233037.5975, "trades": 12546, "taker_buy_base": 1860053.1, "taker_buy_quote": 1594729.4246 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.863, "high": 0.864, "low": 0.76, "close": 0.781, "volume": 5565570.1, "close_time": 1762214399999, "quote_volume": 4483434.4529, "trades": 16483, "taker_buy_base": 2832367.1, "taker_buy_quote": 2283544.1635 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.782, "high": 0.796, "low": 0.716, "close": 0.763, "volume": 7349264.1, "close_time": 1762300799999, "quote_volume": 5594567.0604, "trades": 19165, "taker_buy_base": 3619958.7, "taker_buy_quote": 2754633.5203 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.763, "high": 0.767, "low": 0.724, "close": 0.757, "volume": 3250516.7, "close_time": 1762387199999, "quote_volume": 2438397.329, "trades": 10854, "taker_buy_base": 1553063.6, "taker_buy_quote": 1165705.7551 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.758, "high": 0.758, "low": 0.717, "close": 0.735, "volume": 3618858.8, "close_time": 1762473599999, "quote_volume": 2673663.122, "trades": 8731, "taker_buy_base": 1864157.5, "taker_buy_quote": 1377566.056 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.736, "high": 0.822, "low": 0.728, "close": 0.809, "volume": 3647137.6, "close_time": 1762559999999, "quote_volume": 2783744.5104, "trades": 10615, "taker_buy_base": 1869922.1, "taker_buy_quote": 1431181.3069 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.81, "high": 0.826, "low": 0.791, "close": 0.806, "volume": 1186580.5, "close_time": 1762646399999, "quote_volume": 955041.9232, "trades": 3382, "taker_buy_base": 668659.6, "taker_buy_quote": 537908.054 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.805, "high": 0.885, "low": 0.784, "close": 0.823, "volume": 5822449.6, "close_time": 1762732799999, "quote_volume": 4745106.3096, "trades": 16103, "taker_buy_base": 2896275.0, "taker_buy_quote": 2361072.86 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.824, "high": 0.843, "low": 0.815, "close": 0.827, "volume": 2537545.9, "close_time": 1762819199999, "quote_volume": 2102307.5106, "trades": 8579, "taker_buy_base": 1250515.2, "taker_buy_quote": 1036274.0048 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.828, "high": 0.841, "low": 0.77, "close": 0.773, "volume": 3292004.7, "close_time": 1762905599999, "quote_volume": 2642058.6294, "trades": 8687, "taker_buy_base": 1669746.5, "taker_buy_quote": 1339405.9456 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.772, "high": 0.811, "low": 0.762, "close": 0.771, "volume": 3900847.8, "close_time": 1762991999999, "quote_volume": 3057713.8145, "trades": 7653, "taker_buy_base": 1877333.8, "taker_buy_quote": 1473385.2079 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.771, "high": 0.801, "low": 0.737, "close": 0.754, "volume": 3891566.7, "close_time": 1763078399999, "quote_volume": 3009659.8443, "trades": 8201, "taker_buy_base": 1978812.8, "taker_buy_quote": 1531047.7393 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.752, "high": 0.758, "low": 0.71, "close": 0.717, "volume": 3905549.5, "close_time": 1763164799999, "quote_volume": 2873893.3109, "trades": 8187, "taker_buy_base": 1838156.4, "taker_buy_quote": 1353369.9512 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.717, "high": 0.746, "low": 0.717, "close": 0.733, "volume": 1777062.5, "close_time": 1763251199999, "quote_volume": 1304999.9607, "trades": 4624, "taker_buy_base": 853600.5, "taker_buy_quote": 627228.6684 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.733, "high": 0.746, "low": 0.702, "close": 0.718, "volume": 3397594.4, "close_time": 1763337599999, "quote_volume": 2449970.2613, "trades": 7913, "taker_buy_base": 1660716.7, "taker_buy_quote": 1198365.3256 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.718, "high": 0.756, "low": 0.705, "close": 0.713, "volume": 6025693.5, "close_time": 1763423999999, "quote_volume": 4387922.0227, "trades": 13678, "taker_buy_base": 3113441.1, "taker_buy_quote": 2265241.9562 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.712, "high": 0.744, "low": 0.69, "close": 0.732, "volume": 5561322.2, "close_time": 1763510399999, "quote_volume": 3977411.9156, "trades": 10270, "taker_buy_base": 2665033.9, "taker_buy_quote": 1906506.528 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.733, "high": 0.734, "low": 0.678, "close": 0.701, "volume": 4730965.7, "close_time": 1763596799999, "quote_volume": 3328176.3492, "trades": 9889, "taker_buy_base": 2302067.4, "taker_buy_quote": 1621111.416 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.702, "high": 0.727, "low": 0.651, "close": 0.664, "volume": 6412105.1, "close_time": 1763683199999, "quote_volume": 4471342.0528, "trades": 12669, "taker_buy_base": 3368379.5, "taker_buy_quote": 2349004.3401 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.666, "high": 0.672, "low": 0.601, "close": 0.626, "volume": 9584782.8, "close_time": 1763769599999, "quote_volume": 6014940.1512, "trades": 21143, "taker_buy_base": 4906336.9, "taker_buy_quote": 3081101.9009 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.627, "high": 0.629, "low": 0.599, "close": 0.607, "volume": 5918102.1, "close_time": 1763855999999, "quote_volume": 3608093.2335, "trades": 11817, "taker_buy_base": 2940996.2, "taker_buy_quote": 1792636.469 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.607, "high": 0.638, "low": 0.606, "close": 0.627, "volume": 3157887.1, "close_time": 1763942399999, "quote_volume": 1965080.7325, "trades": 5828, "taker_buy_base": 1482515.0, "taker_buy_quote": 922360.9664 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.628, "high": 0.655, "low": 0.619, "close": 0.643, "volume": 7369070.6, "close_time": 1764028799999, "quote_volume": 4689650.5825, "trades": 12521, "taker_buy_base": 3829044.3, "taker_buy_quote": 2439436.2909 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.644, "high": 0.647, "low": 0.618, "close": 0.643, "volume": 5832859.6, "close_time": 1764115199999, "quote_volume": 3693352.2374, "trades": 10700, "taker_buy_base": 2833624.7, "taker_buy_quote": 1794511.0723 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.642, "high": 0.659, "low": 0.621, "close": 0.655, "volume": 5710618.3, "close_time": 1764201599999, "quote_volume": 3654839.3838, "trades": 9304, "taker_buy_base": 2940259.4, "taker_buy_quote": 1882465.5904 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.655, "high": 0.659, "low": 0.643, "close": 0.646, "volume": 3550885.9, "close_time": 1764287999999, "quote_volume": 2316482.0656, "trades": 5774, "taker_buy_base": 1877450.6, "taker_buy_quote": 1224991.36 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.645, "high": 0.663, "low": 0.637, "close": 0.649, "volume": 5685928.4, "close_time": 1764374399999, "quote_volume": 3693016.2012, "trades": 7036, "taker_buy_base": 2772656.4, "taker_buy_quote": 1800753.0631 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.648, "high": 0.649, "low": 0.633, "close": 0.637, "volume": 2436094.4, "close_time": 1764460799999, "quote_volume": 1560835.1101, "trades": 4573, "taker_buy_base": 1282552.6, "taker_buy_quote": 822049.7625 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.637, "high": 0.649, "low": 0.633, "close": 0.634, "volume": 3435970.5, "close_time": 1764547199999, "quote_volume": 2201277.2192, "trades": 7362, "taker_buy_base": 1773908.4, "taker_buy_quote": 1137354.7535 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.634, "high": 0.635, "low": 0.574, "close": 0.612, "volume": 6843777.7, "close_time": 1764633599999, "quote_volume": 4100533.7019, "trades": 15568, "taker_buy_base": 3291733.7, "taker_buy_quote": 1974352.2796 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.611, "high": 0.665, "low": 0.602, "close": 0.659, "volume": 3842656.4, "close_time": 1764719999999, "quote_volume": 2419866.7577, "trades": 8751, "taker_buy_base": 2025014.8, "taker_buy_quote": 1274354.0765 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.659, "high": 0.692, "low": 0.657, "close": 0.687, "volume": 3197176.8, "close_time": 1764806399999, "quote_volume": 2151156.3049, "trades": 6405, "taker_buy_base": 1665533.0, "taker_buy_quote": 1120546.1446 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.687, "high": 0.692, "low": 0.662, "close": 0.672, "volume": 2085977.3, "close_time": 1764892799999, "quote_volume": 1417690.2191, "trades": 4507, "taker_buy_base": 1053073.8, "taker_buy_quote": 715403.9393 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.671, "high": 0.676, "low": 0.641, "close": 0.65, "volume": 2648555.3, "close_time": 1764979199999, "quote_volume": 1745777.7495, "trades": 4867, "taker_buy_base": 1324027.3, "taker_buy_quote": 872377.4823 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.651, "high": 0.665, "low": 0.648, "close": 0.657, "volume": 1851518.6, "close_time": 1765065599999, "quote_volume": 1214035.7498, "trades": 3334, "taker_buy_base": 908262.6, "taker_buy_quote": 595503.3038 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.658, "high": 0.691, "low": 0.637, "close": 0.664, "volume": 2893934.9, "close_time": 1765151999999, "quote_volume": 1914787.1301, "trades": 5863, "taker_buy_base": 1405257.1, "taker_buy_quote": 929777.2986 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.665, "high": 0.691, "low": 0.662, "close": 0.677, "volume": 3024614.2, "close_time": 1765238399999, "quote_volume": 2041835.5657, "trades": 5446, "taker_buy_base": 1436236.3, "taker_buy_quote": 969590.9562 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.678, "high": 0.72, "low": 0.666, "close": 0.698, "volume": 4749498.5, "close_time": 1765324799999, "quote_volume": 3285486.2988, "trades": 11478, "taker_buy_base": 2421580.6, "taker_buy_quote": 1676315.7537 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.699, "high": 0.724, "low": 0.688, "close": 0.691, "volume": 5110835.0, "close_time": 1765411199999, "quote_volume": 3577172.8473, "trades": 10708, "taker_buy_base": 2556756.9, "taker_buy_quote": 1787689.0313 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.692, "high": 0.693, "low": 0.653, "close": 0.673, "volume": 5237637.0, "close_time": 1765497599999, "quote_volume": 3488334.9173, "trades": 9846, "taker_buy_base": 2592083.7, "taker_buy_quote": 1728101.623 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.674, "high": 0.677, "low": 0.636, "close": 0.644, "volume": 3695680.6, "close_time": 1765583999999, "quote_volume": 2433878.8897, "trades": 7627, "taker_buy_base": 1812397.6, "taker_buy_quote": 1193874.8318 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.645, "high": 0.653, "low": 0.643, "close": 0.651, "volume": 2591760.0, "close_time": 1765670399999, "quote_volume": 1680970.0286, "trades": 4788, "taker_buy_base": 1331013.4, "taker_buy_quote": 863623.3699 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.652, "high": 0.657, "low": 0.626, "close": 0.633, "volume": 1975607.1, "close_time": 1765756799999, "quote_volume": 1270247.6234, "trades": 4182, "taker_buy_base": 989259.5, "taker_buy_quote": 636380.1236 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.633, "high": 0.652, "low": 0.595, "close": 0.599, "volume": 4518960.1, "close_time": 1765843199999, "quote_volume": 2808066.2453, "trades": 9723, "taker_buy_base": 2149518.6, "taker_buy_quote": 1339361.3723 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.599, "high": 0.622, "low": 0.59, "close": 0.612, "volume": 4208476.7, "close_time": 1765929599999, "quote_volume": 2552183.8135, "trades": 8113, "taker_buy_base": 2061178.1, "taker_buy_quote": 1250503.12 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.611, "high": 0.625, "low": 0.579, "close": 0.584, "volume": 3948518.2, "close_time": 1766015999999, "quote_volume": 2372197.5312, "trades": 7693, "taker_buy_base": 2065750.0, "taker_buy_quote": 1240698.4445 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.584, "high": 0.603, "low": 0.557, "close": 0.565, "volume": 5284130.4, "close_time": 1766102399999, "quote_volume": 3058320.9028, "trades": 8984, "taker_buy_base": 2512719.8, "taker_buy_quote": 1454538.1826 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.566, "high": 0.598, "low": 0.56, "close": 0.584, "volume": 3888890.3, "close_time": 1766188799999, "quote_volume": 2263701.3513, "trades": 6846, "taker_buy_base": 1918685.6, "taker_buy_quote": 1116337.3295 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.583, "high": 0.584, "low": 0.573, "close": 0.575, "volume": 1636371.4, "close_time": 1766275199999, "quote_volume": 947810.4712, "trades": 3331, "taker_buy_base": 908678.0, "taker_buy_quote": 526581.0902 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.574, "high": 0.576, "low": 0.557, "close": 0.568, "volume": 2273155.1, "close_time": 1766361599999, "quote_volume": 1290832.3975, "trades": 4389, "taker_buy_base": 1109244.5, "taker_buy_quote": 630336.7946 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.568, "high": 0.597, "low": 0.568, "close": 0.577, "volume": 4591304.0, "close_time": 1766447999999, "quote_volume": 2679971.0167, "trades": 8885, "taker_buy_base": 2250217.4, "taker_buy_quote": 1312620.5584 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.577, "high": 0.58, "low": 0.553, "close": 0.557, "volume": 3884038.2, "close_time": 1766534399999, "quote_volume": 2198430.5595, "trades": 5242, "taker_buy_base": 1843078.9, "taker_buy_quote": 1043036.3223 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.558, "high": 0.559, "low": 0.543, "close": 0.551, "volume": 2503576.5, "close_time": 1766620799999, "quote_volume": 1378542.4222, "trades": 3399, "taker_buy_base": 1237453.0, "taker_buy_quote": 681387.9575 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.551, "high": 0.563, "low": 0.541, "close": 0.544, "volume": 4377878.5, "close_time": 1766707199999, "quote_volume": 2423093.2156, "trades": 6931, "taker_buy_base": 2291741.2, "taker_buy_quote": 1267736.1783 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.544, "high": 0.562, "low": 0.54, "close": 0.549, "volume": 2235199.6, "close_time": 1766793599999, "quote_volume": 1231791.0525, "trades": 4323, "taker_buy_base": 1043237.9, "taker_buy_quote": 574549.0006 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.549, "high": 0.562, "low": 0.548, "close": 0.559, "volume": 991080.7, "close_time": 1766879999999, "quote_volume": 548210.0788, "trades": 2068, "taker_buy_base": 463948.9, "taker_buy_quote": 256612.668 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.56, "high": 0.561, "low": 0.548, "close": 0.554, "volume": 1165416.5, "close_time": 1766966399999, "quote_volume": 646901.2257, "trades": 2491, "taker_buy_base": 610470.7, "taker_buy_quote": 338840.039 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.555, "high": 0.572, "low": 0.546, "close": 0.549, "volume": 2427342.4, "close_time": 1767052799999, "quote_volume": 1350439.9167, "trades": 5805, "taker_buy_base": 1258080.1, "taker_buy_quote": 699742.8718 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.549, "high": 0.563, "low": 0.543, "close": 0.557, "volume": 2135753.7, "close_time": 1767139199999, "quote_volume": 1184406.0509, "trades": 5378, "taker_buy_base": 1059686.7, "taker_buy_quote": 587558.4314 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.556, "high": 0.574, "low": 0.552, "close": 0.558, "volume": 2791079.0, "close_time": 1767225599999, "quote_volume": 1561171.6569, "trades": 7284, "taker_buy_base": 1340643.3, "taker_buy_quote": 749807.1073 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.557, "high": 0.572, "low": 0.554, "close": 0.568, "volume": 2088529.9, "close_time": 1767311999999, "quote_volume": 1174958.6027, "trades": 4762, "taker_buy_base": 969407.1, "taker_buy_quote": 545167.1058 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.569, "high": 0.584, "low": 0.565, "close": 0.579, "volume": 2913913.5, "close_time": 1767398399999, "quote_volume": 1673834.8635, "trades": 6031, "taker_buy_base": 1502291.5, "taker_buy_quote": 862398.0506 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.58, "high": 0.586, "low": 0.569, "close": 0.578, "volume": 2067844.7, "close_time": 1767484799999, "quote_volume": 1191942.3031, "trades": 4494, "taker_buy_base": 1024209.7, "taker_buy_quote": 590580.5392 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.58, "high": 0.597, "low": 0.579, "close": 0.592, "volume": 3253290.5, "close_time": 1767571199999, "quote_volume": 1914831.7614, "trades": 7094, "taker_buy_base": 1532612.0, "taker_buy_quote": 901854.8052 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.594, "high": 0.612, "low": 0.588, "close": 0.606, "volume": 4040996.0, "close_time": 1767657599999, "quote_volume": 2413348.3936, "trades": 8597, "taker_buy_base": 2028322.2, "taker_buy_quote": 1211177.6956 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.606, "high": 0.613, "low": 0.581, "close": 0.606, "volume": 6164252.1, "close_time": 1767743999999, "quote_volume": 3700168.0885, "trades": 11812, "taker_buy_base": 3061113.1, "taker_buy_quote": 1837867.1811 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.606, "high": 0.606, "low": 0.578, "close": 0.584, "volume": 2983201.5, "close_time": 1767830399999, "quote_volume": 1762051.8325, "trades": 6089, "taker_buy_base": 1633191.9, "taker_buy_quote": 964136.159 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.585, "high": 0.59, "low": 0.569, "close": 0.582, "volume": 3252343.6, "close_time": 1767916799999, "quote_volume": 1886515.3708, "trades": 7102, "taker_buy_base": 1632555.9, "taker_buy_quote": 947280.9697 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.583, "high": 0.598, "low": 0.576, "close": 0.583, "volume": 4362593.2, "close_time": 1768003199999, "quote_volume": 2558312.3484, "trades": 8103, "taker_buy_base": 2132216.9, "taker_buy_quote": 1250409.3342 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.583, "high": 0.584, "low": 0.567, "close": 0.57, "volume": 2117524.3, "close_time": 1768089599999, "quote_volume": 1223043.0095, "trades": 4128, "taker_buy_base": 1145894.0, "taker_buy_quote": 661660.8356 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.57, "high": 0.579, "low": 0.563, "close": 0.571, "volume": 2474029.6, "close_time": 1768175999999, "quote_volume": 1414583.5349, "trades": 3845, "taker_buy_base": 1198636.7, "taker_buy_quote": 684969.3 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.571, "high": 0.606, "low": 0.565, "close": 0.58, "volume": 7398036.0, "close_time": 1768262399999, "quote_volume": 4321798.4066, "trades": 15966, "taker_buy_base": 3707965.6, "taker_buy_quote": 2167404.218 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.581, "high": 0.637, "low": 0.58, "close": 0.63, "volume": 9343439.3, "close_time": 1768348799999, "quote_volume": 5657355.284, "trades": 18499, "taker_buy_base": 4569758.3, "taker_buy_quote": 2771066.0043 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.631, "high": 0.681, "low": 0.626, "close": 0.669, "volume": 9809118.8, "close_time": 1768435199999, "quote_volume": 6449851.7482, "trades": 21839, "taker_buy_base": 4734066.5, "taker_buy_quote": 3115566.8952 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.67, "high": 0.685, "low": 0.66, "close": 0.674, "volume": 9892562.0, "close_time": 1768521599999, "quote_volume": 6654995.3777, "trades": 20916, "taker_buy_base": 4816528.9, "taker_buy_quote": 3239905.1309 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.675, "high": 0.683, "low": 0.658, "close": 0.677, "volume": 8008301.9, "close_time": 1768607999999, "quote_volume": 5381578.2114, "trades": 17075, "taker_buy_base": 3984120.6, "taker_buy_quote": 2677991.0228 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.678, "high": 0.688, "low": 0.664, "close": 0.667, "volume": 4284632.8, "close_time": 1768694399999, "quote_volume": 2896320.4779, "trades": 8578, "taker_buy_base": 2208988.0, "taker_buy_quote": 1492140.2774 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.667, "high": 0.671, "low": 0.642, "close": 0.644, "volume": 3428612.7, "close_time": 1768780799999, "quote_volume": 2270014.3885, "trades": 7899, "taker_buy_base": 1706375.6, "taker_buy_quote": 1129157.3028 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.644, "high": 0.654, "low": 0.603, "close": 0.634, "volume": 4126740.8, "close_time": 1768867199999, "quote_volume": 2600012.9951, "trades": 9795, "taker_buy_base": 1999956.5, "taker_buy_quote": 1259958.4908 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.635, "high": 0.637, "low": 0.585, "close": 0.59, "volume": 2106469.3, "close_time": 1768953599999, "quote_volume": 1289512.1085, "trades": 5335, "taker_buy_base": 1091257.4, "taker_buy_quote": 668878.5104 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.59, "high": 0.619, "low": 0.58, "close": 0.598, "volume": 2212327.1, "close_time": 1769039999999, "quote_volume": 1325127.6486, "trades": 4784, "taker_buy_base": 1100969.2, "taker_buy_quote": 659386.4475 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.599, "high": 0.61, "low": 0.583, "close": 0.59, "volume": 1107914.1, "close_time": 1769126399999, "quote_volume": 661326.1413, "trades": 2114, "taker_buy_base": 547019.8, "taker_buy_quote": 326699.0328 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.59, "high": 0.601, "low": 0.579, "close": 0.586, "volume": 2419387.7, "close_time": 1769212799999, "quote_volume": 1424205.8163, "trades": 5212, "taker_buy_base": 1147045.6, "taker_buy_quote": 675319.4825 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.585, "high": 0.589, "low": 0.573, "close": 0.58, "volume": 1499902.4, "close_time": 1769299199999, "quote_volume": 872732.8058, "trades": 3751, "taker_buy_base": 844036.9, "taker_buy_quote": 490901.2948 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.579, "high": 0.581, "low": 0.546, "close": 0.553, "volume": 3513731.7, "close_time": 1769385599999, "quote_volume": 1977911.3655, "trades": 7665, "taker_buy_base": 1879159.9, "taker_buy_quote": 1056731.6866 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.553, "high": 0.57, "low": 0.552, "close": 0.565, "volume": 2534865.6, "close_time": 1769471999999, "quote_volume": 1424829.1331, "trades": 5404, "taker_buy_base": 1237207.5, "taker_buy_quote": 695177.6187 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.564, "high": 0.574, "low": 0.559, "close": 0.572, "volume": 2027472.5, "close_time": 1769558399999, "quote_volume": 1148146.7391, "trades": 4485, "taker_buy_base": 1065323.5, "taker_buy_quote": 603479.7567 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.572, "high": 0.573, "low": 0.557, "close": 0.561, "volume": 3071681.6, "close_time": 1769644799999, "quote_volume": 1730410.8728, "trades": 7281, "taker_buy_base": 1541708.4, "taker_buy_quote": 868533.2143 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.562, "high": 0.562, "low": 0.513, "close": 0.526, "volume": 4603359.8, "close_time": 1769731199999, "quote_volume": 2436651.2397, "trades": 8555, "taker_buy_base": 2328504.6, "taker_buy_quote": 1235195.6265 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.526, "high": 0.527, "low": 0.505, "close": 0.515, "volume": 5870766.6, "close_time": 1769817599999, "quote_volume": 3017356.1983, "trades": 11519, "taker_buy_base": 2948705.5, "taker_buy_quote": 1514245.7475 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.516, "high": 0.516, "low": 0.443, "close": 0.475, "volume": 7491903.4, "close_time": 1769903999999, "quote_volume": 3572417.7337, "trades": 12632, "taker_buy_base": 3707257.2, "taker_buy_quote": 1769917.3262 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.475, "high": 0.479, "low": 0.452, "close": 0.46, "volume": 5215543.7, "close_time": 1769990399999, "quote_volume": 2434019.0447, "trades": 8646, "taker_buy_base": 2615703.0, "taker_buy_quote": 1220536.2552 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.461, "high": 0.477, "low": 0.445, "close": 0.468, "volume": 7392710.0, "close_time": 1770076799999, "quote_volume": 3412028.42, "trades": 12449, "taker_buy_base": 3712011.8, "taker_buy_quote": 1713803.4345 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.467, "high": 0.474, "low": 0.435, "close": 0.452, "volume": 6507780.6, "close_time": 1770163199999, "quote_volume": 2982442.5528, "trades": 11364, "taker_buy_base": 3083334.9, "taker_buy_quote": 1415146.4012 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.453, "high": 0.463, "low": 0.429, "close": 0.438, "volume": 6495473.0, "close_time": 1770249599999, "quote_volume": 2887720.1734, "trades": 9874, "taker_buy_base": 3149602.8, "taker_buy_quote": 1400611.6596 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.438, "high": 0.44, "low": 0.374, "close": 0.378, "volume": 15449711.2, "close_time": 1770335999999, "quote_volume": 6310858.3516, "trades": 22240, "taker_buy_base": 7683079.3, "taker_buy_quote": 3137561.8456 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.379, "high": 0.428, "low": 0.349, "close": 0.42, "volume": 11725995.4, "close_time": 1770422399999, "quote_volume": 4612214.2005, "trades": 16244, "taker_buy_base": 5742606.3, "taker_buy_quote": 2261774.9492 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.421, "high": 0.426, "low": 0.404, "close": 0.419, "volume": 5757324.1, "close_time": 1770508799999, "quote_volume": 2397523.5063, "trades": 7375, "taker_buy_base": 2840341.7, "taker_buy_quote": 1183045.2246 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.418, "high": 0.426, "low": 0.414, "close": 0.417, "volume": 2897079.0, "close_time": 1770595199999, "quote_volume": 1216656.857, "trades": 3711, "taker_buy_base": 1482730.0, "taker_buy_quote": 622686.099 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.417, "high": 0.422, "low": 0.402, "close": 0.412, "volume": 4112651.6, "close_time": 1770681599999, "quote_volume": 1699588.6084, "trades": 5353, "taker_buy_base": 1913979.1, "taker_buy_quote": 791104.4026 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.412, "high": 0.413, "low": 0.394, "close": 0.399, "volume": 3565038.0, "close_time": 1770767999999, "quote_volume": 1430977.2901, "trades": 5066, "taker_buy_base": 1803156.1, "taker_buy_quote": 724239.2267 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.399, "high": 0.4, "low": 0.379, "close": 0.388, "volume": 9243284.4, "close_time": 1770854399999, "quote_volume": 3586471.1414, "trades": 11300, "taker_buy_base": 4562619.5, "taker_buy_quote": 1770698.5752 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.388, "high": 0.398, "low": 0.382, "close": 0.391, "volume": 8562994.6, "close_time": 1770940799999, "quote_volume": 3341222.2271, "trades": 7188, "taker_buy_base": 4196413.1, "taker_buy_quote": 1637643.9108 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.392, "high": 0.42, "low": 0.384, "close": 0.417, "volume": 8166683.9, "close_time": 1771027199999, "quote_volume": 3275041.0502, "trades": 10321, "taker_buy_base": 3975232.3, "taker_buy_quote": 1593045.2154 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.417, "high": 0.427, "low": 0.413, "close": 0.422, "volume": 3609028.4, "close_time": 1771113599999, "quote_volume": 1518328.8686, "trades": 4867, "taker_buy_base": 1933764.4, "taker_buy_quote": 813404.567 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.421, "high": 0.425, "low": 0.4, "close": 0.406, "volume": 7045758.0, "close_time": 1771199999999, "quote_volume": 2909959.552, "trades": 8211, "taker_buy_base": 3626910.2, "taker_buy_quote": 1498742.6047 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.406, "high": 0.41, "low": 0.392, "close": 0.406, "volume": 6770247.0, "close_time": 1771286399999, "quote_volume": 2720228.1748, "trades": 7195, "taker_buy_base": 3445037.3, "taker_buy_quote": 1384234.0467 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.407, "high": 0.413, "low": 0.397, "close": 0.404, "volume": 8359177.8, "close_time": 1771372799999, "quote_volume": 3385503.4417, "trades": 8239, "taker_buy_base": 4194756.4, "taker_buy_quote": 1698362.5533 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.404, "high": 0.409, "low": 0.394, "close": 0.398, "volume": 5462328.2, "close_time": 1771459199999, "quote_volume": 2187653.7048, "trades": 5546, "taker_buy_base": 2744798.5, "taker_buy_quote": 1099126.1724 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.397, "high": 0.403, "low": 0.391, "close": 0.396, "volume": 5728974.1, "close_time": 1771545599999, "quote_volume": 2268496.5252, "trades": 4672, "taker_buy_base": 2949267.7, "taker_buy_quote": 1167629.3118 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.397, "high": 0.419, "low": 0.39, "close": 0.415, "volume": 7808752.5, "close_time": 1771631999999, "quote_volume": 3164181.8222, "trades": 8990, "taker_buy_base": 3944476.3, "taker_buy_quote": 1598632.0794 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.415, "high": 0.418, "low": 0.409, "close": 0.409, "volume": 3298751.5, "close_time": 1771718399999, "quote_volume": 1366204.169, "trades": 3380, "taker_buy_base": 1754444.5, "taker_buy_quote": 726784.7115 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.409, "high": 0.409, "low": 0.398, "close": 0.402, "volume": 2692930.6, "close_time": 1771804799999, "quote_volume": 1087246.355, "trades": 3359, "taker_buy_base": 1358639.5, "taker_buy_quote": 548888.8931 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.403, "high": 0.403, "low": 0.379, "close": 0.385, "volume": 8571945.4, "close_time": 1771891199999, "quote_volume": 3332270.0157, "trades": 7117, "taker_buy_base": 4263811.6, "taker_buy_quote": 1657954.7903 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.386, "high": 0.39, "low": 0.379, "close": 0.388, "volume": 7374222.5, "close_time": 1771977599999, "quote_volume": 2835226.629, "trades": 5869, "taker_buy_base": 3692648.3, "taker_buy_quote": 1420007.81 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.388, "high": 0.431, "low": 0.388, "close": 0.415, "volume": 12545460.0, "close_time": 1772063999999, "quote_volume": 5127073.4343, "trades": 11621, "taker_buy_base": 6352486.2, "taker_buy_quote": 2596959.4547 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.415, "high": 0.418, "low": 0.398, "close": 0.405, "volume": 8520974.4, "close_time": 1772150399999, "quote_volume": 3484442.1261, "trades": 6864, "taker_buy_base": 4367234.8, "taker_buy_quote": 1786034.5391 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.405, "high": 0.412, "low": 0.391, "close": 0.398, "volume": 8236973.0, "close_time": 1772236799999, "quote_volume": 3304722.754, "trades": 5860, "taker_buy_base": 4086624.1, "taker_buy_quote": 1638659.1168 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.398, "high": 0.403, "low": 0.375, "close": 0.4, "volume": 13100935.9, "close_time": 1772323199999, "quote_volume": 5074663.3676, "trades": 11461, "taker_buy_base": 6577943.4, "taker_buy_quote": 2547053.5504 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.4, "high": 0.409, "low": 0.387, "close": 0.392, "volume": 5696290.0, "close_time": 1772409599999, "quote_volume": 2272043.5926, "trades": 4920, "taker_buy_base": 2822047.3, "taker_buy_quote": 1125051.3699 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.393, "high": 0.416, "low": 0.389, "close": 0.407, "volume": 6901678.0, "close_time": 1772495999999, "quote_volume": 2776979.1112, "trades": 7640, "taker_buy_base": 3277329.0, "taker_buy_quote": 1319180.0733 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.407, "high": 0.414, "low": 0.394, "close": 0.408, "volume": 6486953.5, "close_time": 1772582399999, "quote_volume": 2631122.3166, "trades": 7968, "taker_buy_base": 3085248.9, "taker_buy_quote": 1251036.4774 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.409, "high": 0.45, "low": 0.404, "close": 0.437, "volume": 5872761.8, "close_time": 1772668799999, "quote_volume": 2512444.7924, "trades": 7573, "taker_buy_base": 2891814.8, "taker_buy_quote": 1237835.1361 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.438, "high": 0.444, "low": 0.431, "close": 0.438, "volume": 4767389.9, "close_time": 1772755199999, "quote_volume": 2086125.8372, "trades": 6579, "taker_buy_base": 2234868.6, "taker_buy_quote": 978087.7324 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.439, "high": 0.452, "low": 0.413, "close": 0.423, "volume": 6320318.0, "close_time": 1772841599999, "quote_volume": 2704873.8641, "trades": 9016, "taker_buy_base": 3313095.2, "taker_buy_quote": 1419188.4995 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.423, "high": 0.426, "low": 0.417, "close": 0.419, "volume": 2852763.3, "close_time": 1772927999999, "quote_volume": 1203411.27, "trades": 4326, "taker_buy_base": 1500741.3, "taker_buy_quote": 632898.6557 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.419, "high": 0.424, "low": 0.407, "close": 0.41, "volume": 2532645.6, "close_time": 1773014399999, "quote_volume": 1052058.5581, "trades": 3859, "taker_buy_base": 1265066.2, "taker_buy_quote": 525467.3523 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.411, "high": 0.426, "low": 0.408, "close": 0.418, "volume": 4815309.7, "close_time": 1773100799999, "quote_volume": 2007075.3058, "trades": 7364, "taker_buy_base": 2447254.0, "taker_buy_quote": 1019751.0622 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.419, "high": 0.44, "low": 0.418, "close": 0.428, "volume": 3085509.4, "close_time": 1773187199999, "quote_volume": 1328590.8563, "trades": 5141, "taker_buy_base": 1509558.0, "taker_buy_quote": 649889.0287 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.428, "high": 0.436, "low": 0.421, "close": 0.431, "volume": 2016170.7, "close_time": 1773273599999, "quote_volume": 863698.0888, "trades": 3149, "taker_buy_base": 1003106.8, "taker_buy_quote": 429352.4326 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.432, "high": 0.437, "low": 0.425, "close": 0.435, "volume": 1901512.3, "close_time": 1773359999999, "quote_volume": 819461.0901, "trades": 2791, "taker_buy_base": 877831.4, "taker_buy_quote": 378365.2159 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.434, "high": 0.462, "low": 0.434, "close": 0.452, "volume": 2604426.5, "close_time": 1773446399999, "quote_volume": 1170142.345, "trades": 4571, "taker_buy_base": 1197187.6, "taker_buy_quote": 537447.0076 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.453, "high": 0.456, "low": 0.441, "close": 0.445, "volume": 1542707.3, "close_time": 1773532799999, "quote_volume": 690160.1003, "trades": 2507, "taker_buy_base": 944901.6, "taker_buy_quote": 422604.4468 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.445, "high": 0.452, "low": 0.442, "close": 0.449, "volume": 1300194.3, "close_time": 1773619199999, "quote_volume": 580304.4531, "trades": 1901, "taker_buy_base": 612354.0, "taker_buy_quote": 273102.1014 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.449, "high": 0.461, "low": 0.444, "close": 0.459, "volume": 2433676.3, "close_time": 1773705599999, "quote_volume": 1105157.4771, "trades": 3763, "taker_buy_base": 1136242.2, "taker_buy_quote": 516181.5101 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.459, "high": 0.462, "low": 0.444, "close": 0.444, "volume": 2025030.1, "close_time": 1773791999999, "quote_volume": 916009.8331, "trades": 2829, "taker_buy_base": 1061404.5, "taker_buy_quote": 480510.2235 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.444, "high": 0.449, "low": 0.421, "close": 0.425, "volume": 2199848.2, "close_time": 1773878399999, "quote_volume": 961690.6762, "trades": 3721, "taker_buy_base": 1191792.5, "taker_buy_quote": 521431.8504 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.425, "high": 0.427, "low": 0.413, "close": 0.423, "volume": 1727204.6, "close_time": 1773964799999, "quote_volume": 725946.6711, "trades": 2612, "taker_buy_base": 782240.5, "taker_buy_quote": 329021.7113 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.423, "high": 0.426, "low": 0.416, "close": 0.422, "volume": 1332187.1, "close_time": 1774051199999, "quote_volume": 560662.1411, "trades": 1881, "taker_buy_base": 644138.3, "taker_buy_quote": 271158.5467 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.423, "high": 0.425, "low": 0.409, "close": 0.411, "volume": 750732.1, "close_time": 1774137599999, "quote_volume": 315889.519, "trades": 1215, "taker_buy_base": 384626.5, "taker_buy_quote": 161562.888 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.411, "high": 0.414, "low": 0.397, "close": 0.401, "volume": 1880183.6, "close_time": 1774223999999, "quote_volume": 761950.5566, "trades": 2694, "taker_buy_base": 1019283.6, "taker_buy_quote": 413260.6069 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.402, "high": 0.424, "low": 0.398, "close": 0.418, "volume": 3016322.4, "close_time": 1774310399999, "quote_volume": 1249688.7566, "trades": 4045, "taker_buy_base": 1438170.0, "taker_buy_quote": 595566.4817 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.418, "high": 0.422, "low": 0.412, "close": 0.422, "volume": 1599919.3, "close_time": 1774396799999, "quote_volume": 666439.3473, "trades": 2163, "taker_buy_base": 772212.0, "taker_buy_quote": 321742.7282 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.422, "high": 0.428, "low": 0.419, "close": 0.424, "volume": 1625177.3, "close_time": 1774483199999, "quote_volume": 687925.9834, "trades": 2213, "taker_buy_base": 821418.8, "taker_buy_quote": 347644.9704 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.425, "high": 0.428, "low": 0.404, "close": 0.407, "volume": 1913657.6, "close_time": 1774569599999, "quote_volume": 792137.9345, "trades": 2359, "taker_buy_base": 929248.4, "taker_buy_quote": 384096.3702 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.408, "high": 0.409, "low": 0.391, "close": 0.394, "volume": 1341343.4, "close_time": 1774655999999, "quote_volume": 533866.272, "trades": 1450, "taker_buy_base": 708281.2, "taker_buy_quote": 281685.8216 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.395, "high": 0.401, "low": 0.392, "close": 0.394, "volume": 859050.8, "close_time": 1774742399999, "quote_volume": 341337.0886, "trades": 1079, "taker_buy_base": 391300.5, "taker_buy_quote": 155361.3922 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.395, "high": 0.401, "low": 0.386, "close": 0.393, "volume": 1175284.4, "close_time": 1774828799999, "quote_volume": 464642.2519, "trades": 1376, "taker_buy_base": 596912.9, "taker_buy_quote": 235998.2151 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.393, "high": 0.41, "low": 0.392, "close": 0.397, "volume": 1980109.2, "close_time": 1774915199999, "quote_volume": 797693.7987, "trades": 3073, "taker_buy_base": 994495.9, "taker_buy_quote": 400428.8662 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.397, "high": 0.415, "low": 0.395, "close": 0.413, "volume": 1933435.7, "close_time": 1775001599999, "quote_volume": 783490.975, "trades": 3642, "taker_buy_base": 703046.7, "taker_buy_quote": 284638.597 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.413, "high": 0.417, "low": 0.407, "close": 0.409, "volume": 2473528.2, "close_time": 1775087999999, "quote_volume": 1016721.1368, "trades": 3222, "taker_buy_base": 1348890.3, "taker_buy_quote": 554620.3305 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.41, "high": 0.411, "low": 0.391, "close": 0.395, "volume": 2702799.3, "close_time": 1775174399999, "quote_volume": 1077329.8772, "trades": 3674, "taker_buy_base": 1633655.9, "taker_buy_quote": 650728.8896 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.395, "high": 0.404, "low": 0.393, "close": 0.397, "volume": 2274155.5, "close_time": 1775260799999, "quote_volume": 904609.5478, "trades": 2628, "taker_buy_base": 1144777.2, "taker_buy_quote": 455441.7477 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.397, "high": 0.397, "low": 0.376, "close": 0.379, "volume": 5517079.3, "close_time": 1775347199999, "quote_volume": 2123908.8792, "trades": 5996, "taker_buy_base": 2995850.0, "taker_buy_quote": 1155145.7277 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.379, "high": 0.387, "low": 0.374, "close": 0.386, "volume": 2458173.2, "close_time": 1775433599999, "quote_volume": 932471.9878, "trades": 2161, "taker_buy_base": 1243386.8, "taker_buy_quote": 471689.9227 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.387, "high": 0.397, "low": 0.384, "close": 0.387, "volume": 3382852.2, "close_time": 1775519999999, "quote_volume": 1324731.7928, "trades": 2915, "taker_buy_base": 1672707.8, "taker_buy_quote": 655361.0902 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.387, "high": 0.406, "low": 0.379, "close": 0.404, "volume": 5059096.1, "close_time": 1775606399999, "quote_volume": 1961359.6881, "trades": 4137, "taker_buy_base": 2483016.8, "taker_buy_quote": 961718.0026 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.404, "high": 0.406, "low": 0.395, "close": 0.396, "volume": 3004018.5, "close_time": 1775692799999, "quote_volume": 1204397.4164, "trades": 2605, "taker_buy_base": 1539850.0, "taker_buy_quote": 617204.0663 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.397, "high": 0.403, "low": 0.391, "close": 0.398, "volume": 3166638.3, "close_time": 1775779199999, "quote_volume": 1257038.8217, "trades": 3217, "taker_buy_base": 1570882.0, "taker_buy_quote": 623580.6755 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.398, "high": 0.405, "low": 0.395, "close": 0.403, "volume": 1959795.2, "close_time": 1775865599999, "quote_volume": 783229.6849, "trades": 2431, "taker_buy_base": 945054.3, "taker_buy_quote": 377486.7191 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.403, "high": 0.406, "low": 0.398, "close": 0.4, "volume": 1223890.5, "close_time": 1775951999999, "quote_volume": 490941.1016, "trades": 1744, "taker_buy_base": 597046.6, "taker_buy_quote": 239570.5574 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.4, "high": 0.4, "low": 0.384, "close": 0.385, "volume": 1514046.8, "close_time": 1776038399999, "quote_volume": 588977.2565, "trades": 2418, "taker_buy_base": 829313.3, "taker_buy_quote": 322516.3403 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.385, "high": 0.409, "low": 0.384, "close": 0.407, "volume": 1442844.7, "close_time": 1776124799999, "quote_volume": 567255.999, "trades": 2134, "taker_buy_base": 621496.6, "taker_buy_quote": 244980.6026 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.407, "high": 0.41, "low": 0.4, "close": 0.401, "volume": 1086077.7, "close_time": 1776211199999, "quote_volume": 439625.8222, "trades": 2017, "taker_buy_base": 583410.1, "taker_buy_quote": 236011.9681 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.403, "high": 0.414, "low": 0.398, "close": 0.411, "volume": 1075328.8, "close_time": 1776297599999, "quote_volume": 436760.5505, "trades": 1640, "taker_buy_base": 465741.3, "taker_buy_quote": 188968.5556 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.412, "high": 0.419, "low": 0.403, "close": 0.419, "volume": 1377799.1, "close_time": 1776383999999, "quote_volume": 567710.4557, "trades": 2489, "taker_buy_base": 661181.4, "taker_buy_quote": 272222.9564 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.42, "high": 0.44, "low": 0.412, "close": 0.432, "volume": 3285166.4, "close_time": 1776470399999, "quote_volume": 1404129.0097, "trades": 5023, "taker_buy_base": 1597703.4, "taker_buy_quote": 682508.748 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.432, "high": 0.433, "low": 0.418, "close": 0.424, "volume": 1742579.0, "close_time": 1776556799999, "quote_volume": 741347.0075, "trades": 2932, "taker_buy_base": 919896.1, "taker_buy_quote": 391065.1989 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.424, "high": 0.424, "low": 0.413, "close": 0.414, "volume": 1602766.0, "close_time": 1776643199999, "quote_volume": 671896.9603, "trades": 2980, "taker_buy_base": 773248.3, "taker_buy_quote": 324036.1558 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.414, "high": 0.427, "low": 0.413, "close": 0.423, "volume": 1322327.8, "close_time": 1776729599999, "quote_volume": 555640.811, "trades": 2014, "taker_buy_base": 668229.7, "taker_buy_quote": 280670.3029 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.424, "high": 0.463, "low": 0.42, "close": 0.458, "volume": 22414411.4, "close_time": 1776815999999, "quote_volume": 10112380.5633, "trades": 27452, "taker_buy_base": 12048473.7, "taker_buy_quote": 5437201.2684 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.459, "high": 0.512, "low": 0.458, "close": 0.488, "volume": 30246063.1, "close_time": 1776902399999, "quote_volume": 14797622.8419, "trades": 37006, "taker_buy_base": 15959079.7, "taker_buy_quote": 7805706.4671 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.488, "high": 0.493, "low": 0.487, "close": 0.492, "volume": 507763.4, "close_time": 1776988799999, "quote_volume": 249095.2457, "trades": 536, "taker_buy_base": 248743.8, "taker_buy_quote": 122014.9836 } ] } }, "last_update": "2026-04-23T05:16:22.600736" }