{ "symbol": "TIAUSDC", "fetched_at": "2026-04-11T16:35:02.794280", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.108, "high": 1.114, "low": 1.079, "close": 1.085, "volume": 205743.34, "close_time": 1760367599999, "quote_volume": 225426.5678, "trades": 1221, "taker_buy_base": 104013.4, "taker_buy_quote": 113974.59195 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.084, "high": 1.109, "low": 1.082, "close": 1.107, "volume": 68635.43, "close_time": 1760371199999, "quote_volume": 75501.3587, "trades": 492, "taker_buy_base": 34810.22, "taker_buy_quote": 38339.19064 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.106, "high": 1.113, "low": 1.096, "close": 1.108, "volume": 100944.95, "close_time": 1760374799999, "quote_volume": 111455.32643, "trades": 729, "taker_buy_base": 55282.03, "taker_buy_quote": 61065.65395 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.108, "high": 1.133, "low": 1.106, "close": 1.131, "volume": 102753.55, "close_time": 1760378399999, "quote_volume": 114800.04114, "trades": 641, "taker_buy_base": 55552.88, "taker_buy_quote": 62124.13243 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.131, "high": 1.139, "low": 1.121, "close": 1.133, "volume": 150934.86, "close_time": 1760381999999, "quote_volume": 170326.51926, "trades": 913, "taker_buy_base": 83454.96, "taker_buy_quote": 94088.5876 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.133, "high": 1.164, "low": 1.132, "close": 1.163, "volume": 81718.72, "close_time": 1760385599999, "quote_volume": 94003.30745, "trades": 851, "taker_buy_base": 43080.02, "taker_buy_quote": 49508.80851 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.164, "high": 1.19, "low": 1.161, "close": 1.188, "volume": 186789.67, "close_time": 1760389199999, "quote_volume": 218910.80345, "trades": 1008, "taker_buy_base": 77039.04, "taker_buy_quote": 90308.05244 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.187, "high": 1.215, "low": 1.177, "close": 1.199, "volume": 134957.69, "close_time": 1760392799999, "quote_volume": 161125.00598, "trades": 986, "taker_buy_base": 59227.82, "taker_buy_quote": 70736.72874 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.2, "high": 1.206, "low": 1.178, "close": 1.191, "volume": 115825.65, "close_time": 1760396399999, "quote_volume": 138092.18273, "trades": 898, "taker_buy_base": 47007.61, "taker_buy_quote": 56083.32588 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.19, "high": 1.195, "low": 1.181, "close": 1.184, "volume": 59399.86, "close_time": 1760399999999, "quote_volume": 70512.66442, "trades": 439, "taker_buy_base": 24062.36, "taker_buy_quote": 28558.44403 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.184, "high": 1.19, "low": 1.17, "close": 1.177, "volume": 35580.48, "close_time": 1760403599999, "quote_volume": 41989.49448, "trades": 512, "taker_buy_base": 14671.33, "taker_buy_quote": 17302.89516 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.177, "high": 1.185, "low": 1.17, "close": 1.182, "volume": 30111.84, "close_time": 1760407199999, "quote_volume": 35456.17449, "trades": 366, "taker_buy_base": 12035.21, "taker_buy_quote": 14179.58818 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.181, "high": 1.181, "low": 1.161, "close": 1.166, "volume": 34194.8, "close_time": 1760410799999, "quote_volume": 39973.58923, "trades": 457, "taker_buy_base": 12150.89, "taker_buy_quote": 14191.79114 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.166, "high": 1.172, "low": 1.157, "close": 1.161, "volume": 49212.51, "close_time": 1760414399999, "quote_volume": 57277.87517, "trades": 493, "taker_buy_base": 22893.3, "taker_buy_quote": 26623.9265 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.163, "high": 1.174, "low": 1.149, "close": 1.155, "volume": 97879.1, "close_time": 1760417999999, "quote_volume": 113487.71534, "trades": 1081, "taker_buy_base": 49283.32, "taker_buy_quote": 57173.02409 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.154, "high": 1.166, "low": 1.131, "close": 1.146, "volume": 124644.17, "close_time": 1760421599999, "quote_volume": 142927.13587, "trades": 1119, "taker_buy_base": 79395.36, "taker_buy_quote": 91033.22873 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.145, "high": 1.151, "low": 1.089, "close": 1.112, "volume": 257487.17, "close_time": 1760425199999, "quote_volume": 287771.13215, "trades": 1865, "taker_buy_base": 132290.41, "taker_buy_quote": 147894.13801 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.113, "high": 1.119, "low": 1.086, "close": 1.092, "volume": 115394.41, "close_time": 1760428799999, "quote_volume": 126805.95634, "trades": 911, "taker_buy_base": 51178.29, "taker_buy_quote": 56284.69879 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.091, "high": 1.124, "low": 1.083, "close": 1.111, "volume": 86548.34, "close_time": 1760432399999, "quote_volume": 95634.17169, "trades": 771, "taker_buy_base": 48541.11, "taker_buy_quote": 53621.13209 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.112, "high": 1.124, "low": 1.103, "close": 1.105, "volume": 130334.88, "close_time": 1760435999999, "quote_volume": 145223.81671, "trades": 772, "taker_buy_base": 63455.27, "taker_buy_quote": 70793.26447 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.103, "high": 1.103, "low": 1.068, "close": 1.086, "volume": 152936.77, "close_time": 1760439599999, "quote_volume": 165807.4585, "trades": 950, "taker_buy_base": 81911.45, "taker_buy_quote": 88817.21541 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.088, "high": 1.099, "low": 1.088, "close": 1.092, "volume": 60638.62, "close_time": 1760443199999, "quote_volume": 66242.64343, "trades": 535, "taker_buy_base": 29654.46, "taker_buy_quote": 32382.01028 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.091, "high": 1.093, "low": 1.078, "close": 1.083, "volume": 47354.51, "close_time": 1760446799999, "quote_volume": 51385.10046, "trades": 419, "taker_buy_base": 28375.72, "taker_buy_quote": 30787.52394 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.085, "high": 1.109, "low": 1.073, "close": 1.091, "volume": 83500.85, "close_time": 1760450399999, "quote_volume": 91092.55554, "trades": 798, "taker_buy_base": 45038.55, "taker_buy_quote": 49087.18827 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.09, "high": 1.118, "low": 1.089, "close": 1.103, "volume": 131621.75, "close_time": 1760453999999, "quote_volume": 145282.76003, "trades": 920, "taker_buy_base": 56389.02, "taker_buy_quote": 62191.57699 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.104, "high": 1.144, "low": 1.104, "close": 1.141, "volume": 108623.83, "close_time": 1760457599999, "quote_volume": 122116.39447, "trades": 685, "taker_buy_base": 67167.57, "taker_buy_quote": 75629.77305 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.142, "high": 1.165, "low": 1.124, "close": 1.129, "volume": 100155.71, "close_time": 1760461199999, "quote_volume": 114331.51469, "trades": 883, "taker_buy_base": 52028.87, "taker_buy_quote": 59402.94654 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.128, "high": 1.194, "low": 1.116, "close": 1.187, "volume": 216705.01, "close_time": 1760464799999, "quote_volume": 252136.17779, "trades": 1076, "taker_buy_base": 116032.83, "taker_buy_quote": 135301.76361 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.186, "high": 1.209, "low": 1.169, "close": 1.174, "volume": 117245.53, "close_time": 1760468399999, "quote_volume": 139266.70904, "trades": 823, "taker_buy_base": 57318.85, "taker_buy_quote": 68027.94233 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.175, "high": 1.176, "low": 1.135, "close": 1.151, "volume": 82914.27, "close_time": 1760471999999, "quote_volume": 95802.46457, "trades": 656, "taker_buy_base": 40065.35, "taker_buy_quote": 46342.55744 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.154, "high": 1.163, "low": 1.146, "close": 1.15, "volume": 47457.53, "close_time": 1760475599999, "quote_volume": 54750.63842, "trades": 368, "taker_buy_base": 22443.7, "taker_buy_quote": 25878.66121 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.15, "high": 1.159, "low": 1.139, "close": 1.156, "volume": 44649.91, "close_time": 1760479199999, "quote_volume": 51230.06451, "trades": 283, "taker_buy_base": 23709.5, "taker_buy_quote": 27210.92061 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.159, "high": 1.166, "low": 1.147, "close": 1.152, "volume": 35468.55, "close_time": 1760482799999, "quote_volume": 40956.39958, "trades": 222, "taker_buy_base": 10940.03, "taker_buy_quote": 12656.09051 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.152, "high": 1.167, "low": 1.152, "close": 1.162, "volume": 52788.44, "close_time": 1760486399999, "quote_volume": 61240.05101, "trades": 234, "taker_buy_base": 14462.06, "taker_buy_quote": 16797.16206 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.162, "high": 1.164, "low": 1.147, "close": 1.158, "volume": 63934.36, "close_time": 1760489999999, "quote_volume": 73749.09927, "trades": 350, "taker_buy_base": 41529.1, "taker_buy_quote": 47900.79433 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.158, "high": 1.159, "low": 1.145, "close": 1.156, "volume": 17259.06, "close_time": 1760493599999, "quote_volume": 19855.76406, "trades": 221, "taker_buy_base": 8367.34, "taker_buy_quote": 9629.19921 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.156, "high": 1.163, "low": 1.151, "close": 1.156, "volume": 13558.36, "close_time": 1760497199999, "quote_volume": 15674.53904, "trades": 255, "taker_buy_base": 4877.48, "taker_buy_quote": 5639.49684 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.155, "high": 1.158, "low": 1.141, "close": 1.147, "volume": 18588.16, "close_time": 1760500799999, "quote_volume": 21394.23354, "trades": 249, "taker_buy_base": 10741.12, "taker_buy_quote": 12358.9769 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.149, "high": 1.158, "low": 1.142, "close": 1.154, "volume": 27202.99, "close_time": 1760504399999, "quote_volume": 31222.60172, "trades": 184, "taker_buy_base": 13737.92, "taker_buy_quote": 15767.74959 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.154, "high": 1.158, "low": 1.14, "close": 1.142, "volume": 23613.32, "close_time": 1760507999999, "quote_volume": 27087.72295, "trades": 164, "taker_buy_base": 9912.16, "taker_buy_quote": 11378.27474 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.142, "high": 1.145, "low": 1.126, "close": 1.139, "volume": 86789.32, "close_time": 1760511599999, "quote_volume": 98702.26843, "trades": 440, "taker_buy_base": 46248.21, "taker_buy_quote": 52613.70273 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.139, "high": 1.144, "low": 1.127, "close": 1.144, "volume": 33593.92, "close_time": 1760515199999, "quote_volume": 38119.10845, "trades": 244, "taker_buy_base": 14884.69, "taker_buy_quote": 16913.15656 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.141, "high": 1.165, "low": 1.139, "close": 1.148, "volume": 107954.28, "close_time": 1760518799999, "quote_volume": 124864.89636, "trades": 664, "taker_buy_base": 56535.36, "taker_buy_quote": 65371.44252 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.148, "high": 1.152, "low": 1.131, "close": 1.133, "volume": 81165.32, "close_time": 1760522399999, "quote_volume": 92769.64081, "trades": 495, "taker_buy_base": 47397.72, "taker_buy_quote": 54266.19586 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.133, "high": 1.139, "low": 1.126, "close": 1.131, "volume": 31656.39, "close_time": 1760525999999, "quote_volume": 35826.02153, "trades": 258, "taker_buy_base": 15215.67, "taker_buy_quote": 17213.73951 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.13, "high": 1.131, "low": 1.112, "close": 1.125, "volume": 60855.03, "close_time": 1760529599999, "quote_volume": 68164.50374, "trades": 289, "taker_buy_base": 26194.57, "taker_buy_quote": 29422.96625 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.124, "high": 1.127, "low": 1.106, "close": 1.11, "volume": 51104.82, "close_time": 1760533199999, "quote_volume": 56901.81957, "trades": 367, "taker_buy_base": 24311.82, "taker_buy_quote": 27059.64077 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.11, "high": 1.117, "low": 1.085, "close": 1.113, "volume": 145841.22, "close_time": 1760536799999, "quote_volume": 160653.13385, "trades": 881, "taker_buy_base": 69947.59, "taker_buy_quote": 77074.19135 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.112, "high": 1.129, "low": 1.096, "close": 1.103, "volume": 157010.05, "close_time": 1760540399999, "quote_volume": 174802.52138, "trades": 973, "taker_buy_base": 84376.91, "taker_buy_quote": 93930.55752 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.104, "high": 1.114, "low": 1.092, "close": 1.1, "volume": 81869.95, "close_time": 1760543999999, "quote_volume": 90197.70421, "trades": 674, "taker_buy_base": 47851.87, "taker_buy_quote": 52679.68995 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.1, "high": 1.103, "low": 1.09, "close": 1.094, "volume": 49662.14, "close_time": 1760547599999, "quote_volume": 54419.44232, "trades": 405, "taker_buy_base": 26680.2, "taker_buy_quote": 29230.26252 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.094, "high": 1.101, "low": 1.083, "close": 1.1, "volume": 63369.03, "close_time": 1760551199999, "quote_volume": 69099.27455, "trades": 418, "taker_buy_base": 34702.13, "taker_buy_quote": 37814.14437 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.1, "high": 1.102, "low": 1.09, "close": 1.096, "volume": 28909.63, "close_time": 1760554799999, "quote_volume": 31646.25872, "trades": 236, "taker_buy_base": 10434.22, "taker_buy_quote": 11427.16883 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.095, "high": 1.095, "low": 1.076, "close": 1.08, "volume": 54655.82, "close_time": 1760558399999, "quote_volume": 59290.40019, "trades": 391, "taker_buy_base": 26401.45, "taker_buy_quote": 28683.53115 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.081, "high": 1.086, "low": 1.057, "close": 1.069, "volume": 107786.84, "close_time": 1760561999999, "quote_volume": 115175.91482, "trades": 641, "taker_buy_base": 57823.82, "taker_buy_quote": 61805.6014 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.068, "high": 1.081, "low": 1.058, "close": 1.065, "volume": 30261.33, "close_time": 1760565599999, "quote_volume": 32338.84757, "trades": 275, "taker_buy_base": 16430.06, "taker_buy_quote": 17534.1199 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.065, "high": 1.077, "low": 1.064, "close": 1.066, "volume": 10148.47, "close_time": 1760569199999, "quote_volume": 10871.44281, "trades": 143, "taker_buy_base": 3755.17, "taker_buy_quote": 4026.32105 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.067, "high": 1.076, "low": 1.066, "close": 1.07, "volume": 12680.3, "close_time": 1760572799999, "quote_volume": 13586.20972, "trades": 132, "taker_buy_base": 4632.44, "taker_buy_quote": 4969.95583 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.07, "high": 1.074, "low": 1.065, "close": 1.067, "volume": 20583.96, "close_time": 1760576399999, "quote_volume": 22004.44986, "trades": 171, "taker_buy_base": 8774.43, "taker_buy_quote": 9382.4016 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.066, "high": 1.081, "low": 1.066, "close": 1.077, "volume": 8139.69, "close_time": 1760579999999, "quote_volume": 8740.16472, "trades": 125, "taker_buy_base": 6203.89, "taker_buy_quote": 6659.00662 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.078, "high": 1.083, "low": 1.071, "close": 1.082, "volume": 15425.86, "close_time": 1760583599999, "quote_volume": 16608.84602, "trades": 179, "taker_buy_base": 10764.13, "taker_buy_quote": 11586.24299 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.082, "high": 1.086, "low": 1.077, "close": 1.077, "volume": 13469.62, "close_time": 1760587199999, "quote_volume": 14579.05398, "trades": 131, "taker_buy_base": 5635.31, "taker_buy_quote": 6100.10712 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.076, "high": 1.088, "low": 1.073, "close": 1.081, "volume": 14983.38, "close_time": 1760590799999, "quote_volume": 16233.89655, "trades": 145, "taker_buy_base": 6943.9, "taker_buy_quote": 7519.77118 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.081, "high": 1.091, "low": 1.073, "close": 1.08, "volume": 18418.9, "close_time": 1760594399999, "quote_volume": 19940.04206, "trades": 212, "taker_buy_base": 9266.67, "taker_buy_quote": 10023.84124 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.08, "high": 1.088, "low": 1.078, "close": 1.083, "volume": 34543.99, "close_time": 1760597999999, "quote_volume": 37438.60875, "trades": 191, "taker_buy_base": 17051.22, "taker_buy_quote": 18492.47715 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.083, "high": 1.084, "low": 1.071, "close": 1.074, "volume": 24983.19, "close_time": 1760601599999, "quote_volume": 26862.76125, "trades": 179, "taker_buy_base": 15083.38, "taker_buy_quote": 16219.24592 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.075, "high": 1.078, "low": 1.066, "close": 1.067, "volume": 21258.22, "close_time": 1760605199999, "quote_volume": 22795.42467, "trades": 152, "taker_buy_base": 7672.04, "taker_buy_quote": 8229.37445 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.067, "high": 1.085, "low": 1.032, "close": 1.074, "volume": 150178.82, "close_time": 1760608799999, "quote_volume": 158594.28104, "trades": 1018, "taker_buy_base": 79363.13, "taker_buy_quote": 83699.63531 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.075, "high": 1.086, "low": 1.069, "close": 1.08, "volume": 42555.23, "close_time": 1760612399999, "quote_volume": 45845.06816, "trades": 368, "taker_buy_base": 22153.94, "taker_buy_quote": 23842.57704 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.081, "high": 1.087, "low": 1.077, "close": 1.085, "volume": 25653.49, "close_time": 1760615999999, "quote_volume": 27774.19513, "trades": 222, "taker_buy_base": 14845.78, "taker_buy_quote": 16068.60276 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.085, "high": 1.094, "low": 1.082, "close": 1.084, "volume": 41162.45, "close_time": 1760619599999, "quote_volume": 44693.40731, "trades": 307, "taker_buy_base": 12890.67, "taker_buy_quote": 14003.37881 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.084, "high": 1.093, "low": 1.076, "close": 1.081, "volume": 44089.68, "close_time": 1760623199999, "quote_volume": 47730.98934, "trades": 367, "taker_buy_base": 24684.04, "taker_buy_quote": 26730.88136 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.081, "high": 1.086, "low": 1.056, "close": 1.067, "volume": 81222.88, "close_time": 1760626799999, "quote_volume": 86884.11461, "trades": 690, "taker_buy_base": 38354.79, "taker_buy_quote": 41020.06903 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.067, "high": 1.07, "low": 1.035, "close": 1.041, "volume": 152762.61, "close_time": 1760630399999, "quote_volume": 159871.93284, "trades": 844, "taker_buy_base": 62747.86, "taker_buy_quote": 65825.45364 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.04, "high": 1.065, "low": 1.023, "close": 1.065, "volume": 174514.85, "close_time": 1760633999999, "quote_volume": 181228.35882, "trades": 937, "taker_buy_base": 94843.99, "taker_buy_quote": 98469.86536 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.063, "high": 1.063, "low": 1.041, "close": 1.045, "volume": 71128.74, "close_time": 1760637599999, "quote_volume": 74827.92199, "trades": 450, "taker_buy_base": 34562.63, "taker_buy_quote": 36376.58615 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.045, "high": 1.045, "low": 1.028, "close": 1.041, "volume": 74900.77, "close_time": 1760641199999, "quote_volume": 77704.63464, "trades": 488, "taker_buy_base": 40554.51, "taker_buy_quote": 42082.30953 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.041, "high": 1.043, "low": 1.015, "close": 1.027, "volume": 92350.75, "close_time": 1760644799999, "quote_volume": 94901.05904, "trades": 520, "taker_buy_base": 44722.36, "taker_buy_quote": 46013.60672 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.029, "high": 1.033, "low": 1.009, "close": 1.015, "volume": 39033.73, "close_time": 1760648399999, "quote_volume": 39761.13392, "trades": 372, "taker_buy_base": 21931.32, "taker_buy_quote": 22361.52883 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.016, "high": 1.033, "low": 1.014, "close": 1.033, "volume": 28504.82, "close_time": 1760651999999, "quote_volume": 29168.94057, "trades": 169, "taker_buy_base": 9482.69, "taker_buy_quote": 9735.97934 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.035, "high": 1.035, "low": 1.025, "close": 1.025, "volume": 22741.68, "close_time": 1760655599999, "quote_volume": 23429.46279, "trades": 165, "taker_buy_base": 8557.02, "taker_buy_quote": 8817.80428 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.025, "high": 1.037, "low": 1.022, "close": 1.03, "volume": 51886.29, "close_time": 1760659199999, "quote_volume": 53378.79422, "trades": 183, "taker_buy_base": 25027.98, "taker_buy_quote": 25745.95738 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.029, "high": 1.038, "low": 1.029, "close": 1.036, "volume": 39543.75, "close_time": 1760662799999, "quote_volume": 40854.46801, "trades": 134, "taker_buy_base": 23019.63, "taker_buy_quote": 23784.6146 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.036, "high": 1.045, "low": 1.031, "close": 1.035, "volume": 57331.33, "close_time": 1760666399999, "quote_volume": 59535.93786, "trades": 196, "taker_buy_base": 27534.96, "taker_buy_quote": 28577.0822 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.036, "high": 1.038, "low": 1.028, "close": 1.034, "volume": 24219.51, "close_time": 1760669999999, "quote_volume": 25037.69057, "trades": 107, "taker_buy_base": 9054.56, "taker_buy_quote": 9368.51863 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.036, "high": 1.043, "low": 1.035, "close": 1.041, "volume": 23550.17, "close_time": 1760673599999, "quote_volume": 24439.87317, "trades": 98, "taker_buy_base": 9418.84, "taker_buy_quote": 9768.1242 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.042, "high": 1.042, "low": 1.037, "close": 1.041, "volume": 12238.75, "close_time": 1760677199999, "quote_volume": 12730.36414, "trades": 75, "taker_buy_base": 9037.41, "taker_buy_quote": 9402.28866 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.042, "high": 1.05, "low": 1.031, "close": 1.033, "volume": 55118.48, "close_time": 1760680799999, "quote_volume": 57198.50254, "trades": 225, "taker_buy_base": 22165.19, "taker_buy_quote": 22998.20293 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.034, "high": 1.037, "low": 0.994, "close": 1.002, "volume": 213500.43, "close_time": 1760684399999, "quote_volume": 215309.22415, "trades": 1008, "taker_buy_base": 102120.66, "taker_buy_quote": 102929.99398 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.001, "high": 1.003, "low": 0.964, "close": 0.967, "volume": 560579.86, "close_time": 1760687999999, "quote_volume": 550416.94848, "trades": 2118, "taker_buy_base": 228332.95, "taker_buy_quote": 224719.17104 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.97, "high": 0.975, "low": 0.949, "close": 0.956, "volume": 207868.25, "close_time": 1760691599999, "quote_volume": 199688.23184, "trades": 1228, "taker_buy_base": 104343.7, "taker_buy_quote": 100271.93725 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.955, "high": 0.993, "low": 0.951, "close": 0.976, "volume": 127136.51, "close_time": 1760695199999, "quote_volume": 123904.96042, "trades": 560, "taker_buy_base": 68642.48, "taker_buy_quote": 66960.3462 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.978, "high": 0.984, "low": 0.957, "close": 0.974, "volume": 177460.61, "close_time": 1760698799999, "quote_volume": 172043.00665, "trades": 1029, "taker_buy_base": 84357.06, "taker_buy_quote": 81742.31197 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.974, "high": 1.011, "low": 0.973, "close": 1.009, "volume": 277136.76, "close_time": 1760702399999, "quote_volume": 276580.87024, "trades": 1268, "taker_buy_base": 120616.46, "taker_buy_quote": 120332.79346 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.007, "high": 1.016, "low": 0.999, "close": 1.003, "volume": 100923.31, "close_time": 1760705999999, "quote_volume": 101545.34722, "trades": 332, "taker_buy_base": 31942.72, "taker_buy_quote": 32149.56832 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.003, "high": 1.015, "low": 0.99, "close": 1.007, "volume": 193545.73, "close_time": 1760709599999, "quote_volume": 194307.37216, "trades": 871, "taker_buy_base": 85597.34, "taker_buy_quote": 85970.54346 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.006, "high": 1.008, "low": 0.983, "close": 0.996, "volume": 204683.31, "close_time": 1760713199999, "quote_volume": 203739.5507, "trades": 654, "taker_buy_base": 98674.12, "taker_buy_quote": 98258.30895 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.995, "high": 1.017, "low": 0.993, "close": 1.017, "volume": 67452.3, "close_time": 1760716799999, "quote_volume": 67735.76347, "trades": 431, "taker_buy_base": 31434.76, "taker_buy_quote": 31556.76824 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.015, "high": 1.03, "low": 1.001, "close": 1.003, "volume": 122353.64, "close_time": 1760720399999, "quote_volume": 124287.93393, "trades": 614, "taker_buy_base": 65915.24, "taker_buy_quote": 66926.5974 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.005, "high": 1.015, "low": 1.002, "close": 1.008, "volume": 84571.76, "close_time": 1760723999999, "quote_volume": 85234.17017, "trades": 313, "taker_buy_base": 49554.72, "taker_buy_quote": 50013.10991 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.009, "high": 1.019, "low": 1.007, "close": 1.009, "volume": 37345.77, "close_time": 1760727599999, "quote_volume": 37831.22599, "trades": 193, "taker_buy_base": 15298.56, "taker_buy_quote": 15510.63852 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.01, "high": 1.014, "low": 1.002, "close": 1.007, "volume": 27707.07, "close_time": 1760731199999, "quote_volume": 27976.74933, "trades": 161, "taker_buy_base": 16055.98, "taker_buy_quote": 16217.09075 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.007, "high": 1.02, "low": 1.004, "close": 1.017, "volume": 23861.87, "close_time": 1760734799999, "quote_volume": 24187.72518, "trades": 148, "taker_buy_base": 13698.65, "taker_buy_quote": 13868.76968 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.018, "high": 1.026, "low": 1.014, "close": 1.02, "volume": 149897.04, "close_time": 1760738399999, "quote_volume": 152924.32022, "trades": 336, "taker_buy_base": 68690.95, "taker_buy_quote": 70135.29823 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.02, "high": 1.022, "low": 1.014, "close": 1.02, "volume": 88982.36, "close_time": 1760741999999, "quote_volume": 90540.86809, "trades": 429, "taker_buy_base": 44112.68, "taker_buy_quote": 44883.14437 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.02, "high": 1.021, "low": 1.004, "close": 1.006, "volume": 72185.29, "close_time": 1760745599999, "quote_volume": 72963.30951, "trades": 323, "taker_buy_base": 26832.59, "taker_buy_quote": 27168.45668 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.006, "high": 1.012, "low": 1.005, "close": 1.008, "volume": 24815.87, "close_time": 1760749199999, "quote_volume": 25017.35276, "trades": 125, "taker_buy_base": 14169.44, "taker_buy_quote": 14286.61414 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.008, "high": 1.018, "low": 1.008, "close": 1.018, "volume": 36710.58, "close_time": 1760752799999, "quote_volume": 37224.10439, "trades": 136, "taker_buy_base": 25070.48, "taker_buy_quote": 25429.52489 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.018, "high": 1.02, "low": 1.008, "close": 1.01, "volume": 18805.89, "close_time": 1760756399999, "quote_volume": 19078.14256, "trades": 112, "taker_buy_base": 5433.74, "taker_buy_quote": 5499.24782 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.011, "high": 1.015, "low": 1.01, "close": 1.012, "volume": 24633.36, "close_time": 1760759999999, "quote_volume": 24925.02531, "trades": 105, "taker_buy_base": 11680.7, "taker_buy_quote": 11815.55975 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.011, "high": 1.011, "low": 1.0, "close": 1.0, "volume": 37166.04, "close_time": 1760763599999, "quote_volume": 37253.5511, "trades": 153, "taker_buy_base": 10361.58, "taker_buy_quote": 10388.02599 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.0, "high": 1.007, "low": 0.996, "close": 1.007, "volume": 41369.05, "close_time": 1760767199999, "quote_volume": 41438.54927, "trades": 190, "taker_buy_base": 19121.36, "taker_buy_quote": 19149.63772 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.007, "high": 1.008, "low": 0.999, "close": 1.007, "volume": 39898.75, "close_time": 1760770799999, "quote_volume": 40058.61178, "trades": 206, "taker_buy_base": 19830.07, "taker_buy_quote": 19921.24539 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.007, "high": 1.024, "low": 1.001, "close": 1.003, "volume": 109706.23, "close_time": 1760774399999, "quote_volume": 111011.28679, "trades": 525, "taker_buy_base": 48673.17, "taker_buy_quote": 49312.35523 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.004, "high": 1.008, "low": 1.001, "close": 1.002, "volume": 52715.99, "close_time": 1760777999999, "quote_volume": 52918.1857, "trades": 274, "taker_buy_base": 21909.26, "taker_buy_quote": 22002.68772 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.001, "high": 1.01, "low": 1.001, "close": 1.008, "volume": 60376.87, "close_time": 1760781599999, "quote_volume": 60670.33882, "trades": 250, "taker_buy_base": 28863.53, "taker_buy_quote": 29016.79743 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.007, "high": 1.009, "low": 1.002, "close": 1.007, "volume": 23068.41, "close_time": 1760785199999, "quote_volume": 23187.93203, "trades": 178, "taker_buy_base": 10703.44, "taker_buy_quote": 10767.04411 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.007, "high": 1.014, "low": 1.005, "close": 1.012, "volume": 27689.78, "close_time": 1760788799999, "quote_volume": 27950.47914, "trades": 203, "taker_buy_base": 18922.02, "taker_buy_quote": 19100.18731 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.011, "high": 1.015, "low": 1.004, "close": 1.007, "volume": 32802.37, "close_time": 1760792399999, "quote_volume": 33134.62978, "trades": 186, "taker_buy_base": 11783.8, "taker_buy_quote": 11899.53543 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.007, "high": 1.007, "low": 0.999, "close": 1.002, "volume": 26717.05, "close_time": 1760795999999, "quote_volume": 26797.61116, "trades": 234, "taker_buy_base": 13210.72, "taker_buy_quote": 13256.45099 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.002, "high": 1.008, "low": 0.992, "close": 1.006, "volume": 28448.22, "close_time": 1760799599999, "quote_volume": 28430.77417, "trades": 263, "taker_buy_base": 18978.25, "taker_buy_quote": 18983.72469 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.006, "high": 1.009, "low": 0.998, "close": 1.003, "volume": 55815.6, "close_time": 1760803199999, "quote_volume": 55950.77919, "trades": 144, "taker_buy_base": 15466.95, "taker_buy_quote": 15534.72399 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.003, "high": 1.004, "low": 0.991, "close": 0.997, "volume": 40207.2, "close_time": 1760806799999, "quote_volume": 40007.47324, "trades": 234, "taker_buy_base": 21346.05, "taker_buy_quote": 21248.90769 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.997, "high": 1.01, "low": 0.994, "close": 1.01, "volume": 59724.13, "close_time": 1760810399999, "quote_volume": 59645.83397, "trades": 285, "taker_buy_base": 27831.36, "taker_buy_quote": 27806.24711 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.009, "high": 1.011, "low": 1.002, "close": 1.003, "volume": 23010.14, "close_time": 1760813999999, "quote_volume": 23140.2482, "trades": 121, "taker_buy_base": 13891.31, "taker_buy_quote": 13965.39746 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.004, "high": 1.007, "low": 1.002, "close": 1.006, "volume": 38590.8, "close_time": 1760817599999, "quote_volume": 38784.05687, "trades": 182, "taker_buy_base": 19981.45, "taker_buy_quote": 20084.67496 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.008, "high": 1.014, "low": 1.006, "close": 1.007, "volume": 50269.02, "close_time": 1760821199999, "quote_volume": 50737.31646, "trades": 171, "taker_buy_base": 28086.5, "taker_buy_quote": 28357.74227 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.007, "high": 1.009, "low": 1.002, "close": 1.009, "volume": 31596.55, "close_time": 1760824799999, "quote_volume": 31778.12902, "trades": 101, "taker_buy_base": 13113.18, "taker_buy_quote": 13203.65392 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.009, "high": 1.011, "low": 1.004, "close": 1.006, "volume": 18745.07, "close_time": 1760828399999, "quote_volume": 18887.01876, "trades": 68, "taker_buy_base": 8302.29, "taker_buy_quote": 8354.31996 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.005, "high": 1.007, "low": 1.003, "close": 1.006, "volume": 47078.13, "close_time": 1760831999999, "quote_volume": 47299.34921, "trades": 92, "taker_buy_base": 20993.6, "taker_buy_quote": 21095.81041 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.007, "high": 1.007, "low": 0.995, "close": 0.999, "volume": 47970.22, "close_time": 1760835599999, "quote_volume": 47968.43904, "trades": 180, "taker_buy_base": 21084.8, "taker_buy_quote": 21106.29669 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.999, "high": 1.004, "low": 0.995, "close": 1.002, "volume": 71565.38, "close_time": 1760839199999, "quote_volume": 71536.54683, "trades": 187, "taker_buy_base": 37317.6, "taker_buy_quote": 37330.18392 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.002, "high": 1.004, "low": 0.998, "close": 0.999, "volume": 18534.32, "close_time": 1760842799999, "quote_volume": 18556.44233, "trades": 117, "taker_buy_base": 6586.31, "taker_buy_quote": 6594.34442 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.999, "high": 1.01, "low": 0.997, "close": 1.008, "volume": 56543.81, "close_time": 1760846399999, "quote_volume": 56929.76405, "trades": 210, "taker_buy_base": 28508.74, "taker_buy_quote": 28710.58893 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.008, "high": 1.008, "low": 1.001, "close": 1.002, "volume": 13774.82, "close_time": 1760849999999, "quote_volume": 13833.62301, "trades": 56, "taker_buy_base": 6151.5, "taker_buy_quote": 6171.85338 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.002, "high": 1.006, "low": 0.997, "close": 0.998, "volume": 20185.01, "close_time": 1760853599999, "quote_volume": 20175.36662, "trades": 94, "taker_buy_base": 6290.04, "taker_buy_quote": 6293.04493 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.998, "high": 1.0, "low": 0.992, "close": 0.993, "volume": 17912.45, "close_time": 1760857199999, "quote_volume": 17852.99245, "trades": 79, "taker_buy_base": 7877.57, "taker_buy_quote": 7867.73691 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.994, "high": 0.999, "low": 0.991, "close": 0.995, "volume": 13567.82, "close_time": 1760860799999, "quote_volume": 13492.82897, "trades": 99, "taker_buy_base": 5077.87, "taker_buy_quote": 5059.42757 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.996, "high": 1.008, "low": 0.982, "close": 0.987, "volume": 139971.0, "close_time": 1760864399999, "quote_volume": 139516.40427, "trades": 582, "taker_buy_base": 73412.36, "taker_buy_quote": 73187.9032 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.987, "high": 1.013, "low": 0.98, "close": 1.006, "volume": 238366.11, "close_time": 1760867999999, "quote_volume": 238132.03332, "trades": 743, "taker_buy_base": 66697.75, "taker_buy_quote": 66615.22699 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.007, "high": 1.027, "low": 1.003, "close": 1.024, "volume": 46411.31, "close_time": 1760871599999, "quote_volume": 47256.66485, "trades": 376, "taker_buy_base": 19856.6, "taker_buy_quote": 20197.30323 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.024, "high": 1.036, "low": 1.024, "close": 1.028, "volume": 69964.48, "close_time": 1760875199999, "quote_volume": 71970.79285, "trades": 319, "taker_buy_base": 41934.46, "taker_buy_quote": 43094.50379 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.029, "high": 1.031, "low": 1.022, "close": 1.027, "volume": 34033.78, "close_time": 1760878799999, "quote_volume": 34939.64444, "trades": 296, "taker_buy_base": 21147.4, "taker_buy_quote": 21709.46892 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.027, "high": 1.051, "low": 1.025, "close": 1.048, "volume": 73569.69, "close_time": 1760882399999, "quote_volume": 76565.69816, "trades": 397, "taker_buy_base": 38604.74, "taker_buy_quote": 40162.54811 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.049, "high": 1.055, "low": 1.043, "close": 1.053, "volume": 78869.0, "close_time": 1760885999999, "quote_volume": 82661.01012, "trades": 457, "taker_buy_base": 37644.24, "taker_buy_quote": 39472.51102 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.054, "high": 1.054, "low": 1.046, "close": 1.05, "volume": 57376.37, "close_time": 1760889599999, "quote_volume": 60248.60271, "trades": 261, "taker_buy_base": 23578.25, "taker_buy_quote": 24739.87997 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.05, "high": 1.055, "low": 1.043, "close": 1.051, "volume": 59158.33, "close_time": 1760893199999, "quote_volume": 61921.84312, "trades": 277, "taker_buy_base": 31045.11, "taker_buy_quote": 32504.28118 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.05, "high": 1.061, "low": 1.043, "close": 1.044, "volume": 67186.56, "close_time": 1760896799999, "quote_volume": 70868.23694, "trades": 385, "taker_buy_base": 36979.79, "taker_buy_quote": 39018.13325 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.045, "high": 1.048, "low": 1.043, "close": 1.045, "volume": 42959.87, "close_time": 1760900399999, "quote_volume": 44883.85265, "trades": 186, "taker_buy_base": 18964.87, "taker_buy_quote": 19823.46322 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.045, "high": 1.046, "low": 1.039, "close": 1.044, "volume": 17702.34, "close_time": 1760903999999, "quote_volume": 18456.26139, "trades": 137, "taker_buy_base": 6819.34, "taker_buy_quote": 7113.12486 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.043, "high": 1.045, "low": 1.037, "close": 1.04, "volume": 122614.39, "close_time": 1760907599999, "quote_volume": 127521.52357, "trades": 368, "taker_buy_base": 82122.02, "taker_buy_quote": 85380.05425 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.04, "high": 1.04, "low": 1.029, "close": 1.033, "volume": 86179.43, "close_time": 1760911199999, "quote_volume": 89057.23818, "trades": 367, "taker_buy_base": 51762.41, "taker_buy_quote": 53504.50069 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.034, "high": 1.037, "low": 1.031, "close": 1.032, "volume": 28084.08, "close_time": 1760914799999, "quote_volume": 29041.03047, "trades": 143, "taker_buy_base": 13684.73, "taker_buy_quote": 14152.57077 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.032, "high": 1.032, "low": 1.018, "close": 1.019, "volume": 42918.85, "close_time": 1760918399999, "quote_volume": 43931.99521, "trades": 277, "taker_buy_base": 16592.04, "taker_buy_quote": 16981.4692 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.02, "high": 1.02, "low": 0.999, "close": 1.012, "volume": 52884.23, "close_time": 1760921999999, "quote_volume": 53454.99537, "trades": 370, "taker_buy_base": 24675.36, "taker_buy_quote": 24948.22892 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.012, "high": 1.015, "low": 1.007, "close": 1.009, "volume": 19669.21, "close_time": 1760925599999, "quote_volume": 19851.28132, "trades": 185, "taker_buy_base": 8795.35, "taker_buy_quote": 8879.48427 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.008, "high": 1.021, "low": 1.003, "close": 1.019, "volume": 12727.08, "close_time": 1760929199999, "quote_volume": 12904.66237, "trades": 206, "taker_buy_base": 7681.44, "taker_buy_quote": 7787.66545 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.02, "high": 1.052, "low": 1.017, "close": 1.047, "volume": 44404.98, "close_time": 1760932799999, "quote_volume": 45829.95128, "trades": 333, "taker_buy_base": 20000.68, "taker_buy_quote": 20651.85777 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.047, "high": 1.05, "low": 1.042, "close": 1.05, "volume": 23839.87, "close_time": 1760936399999, "quote_volume": 24950.83017, "trades": 193, "taker_buy_base": 10229.71, "taker_buy_quote": 10715.14093 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.05, "high": 1.058, "low": 1.045, "close": 1.058, "volume": 19405.65, "close_time": 1760939999999, "quote_volume": 20389.29348, "trades": 184, "taker_buy_base": 7650.08, "taker_buy_quote": 8039.16817 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.057, "high": 1.065, "low": 1.055, "close": 1.062, "volume": 55813.69, "close_time": 1760943599999, "quote_volume": 59161.03972, "trades": 255, "taker_buy_base": 25709.37, "taker_buy_quote": 27250.99869 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.06, "high": 1.064, "low": 1.051, "close": 1.054, "volume": 83597.92, "close_time": 1760947199999, "quote_volume": 88503.09279, "trades": 367, "taker_buy_base": 42038.47, "taker_buy_quote": 44498.2015 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.053, "high": 1.061, "low": 1.05, "close": 1.055, "volume": 51945.38, "close_time": 1760950799999, "quote_volume": 54743.52515, "trades": 251, "taker_buy_base": 20833.67, "taker_buy_quote": 21982.97167 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.054, "high": 1.055, "low": 1.049, "close": 1.052, "volume": 39435.27, "close_time": 1760954399999, "quote_volume": 41455.06784, "trades": 218, "taker_buy_base": 17801.17, "taker_buy_quote": 18716.894 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.054, "high": 1.059, "low": 1.047, "close": 1.053, "volume": 35328.01, "close_time": 1760957999999, "quote_volume": 37212.204, "trades": 273, "taker_buy_base": 16063.04, "taker_buy_quote": 16923.72671 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.053, "high": 1.054, "low": 1.047, "close": 1.053, "volume": 78625.65, "close_time": 1760961599999, "quote_volume": 82696.78217, "trades": 194, "taker_buy_base": 22241.62, "taker_buy_quote": 23380.20655 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.052, "high": 1.059, "low": 1.05, "close": 1.055, "volume": 28032.82, "close_time": 1760965199999, "quote_volume": 29523.98957, "trades": 139, "taker_buy_base": 15847.09, "taker_buy_quote": 16690.0876 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.057, "high": 1.061, "low": 1.049, "close": 1.061, "volume": 74867.03, "close_time": 1760968799999, "quote_volume": 78906.72777, "trades": 303, "taker_buy_base": 33805.17, "taker_buy_quote": 35688.01805 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.06, "high": 1.06, "low": 1.048, "close": 1.057, "volume": 16471.72, "close_time": 1760972399999, "quote_volume": 17392.2111, "trades": 192, "taker_buy_base": 5694.09, "taker_buy_quote": 6011.28855 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.056, "high": 1.058, "low": 1.04, "close": 1.041, "volume": 39958.75, "close_time": 1760975999999, "quote_volume": 41907.34173, "trades": 273, "taker_buy_base": 19529.97, "taker_buy_quote": 20469.82649 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.04, "high": 1.04, "low": 1.019, "close": 1.031, "volume": 87650.17, "close_time": 1760979599999, "quote_volume": 90320.96641, "trades": 630, "taker_buy_base": 29104.58, "taker_buy_quote": 29963.66505 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.031, "high": 1.036, "low": 1.021, "close": 1.027, "volume": 55807.92, "close_time": 1760983199999, "quote_volume": 57323.7695, "trades": 336, "taker_buy_base": 32993.68, "taker_buy_quote": 33907.67478 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.028, "high": 1.03, "low": 1.023, "close": 1.03, "volume": 120263.84, "close_time": 1760986799999, "quote_volume": 123311.61992, "trades": 318, "taker_buy_base": 67351.52, "taker_buy_quote": 69017.6092 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.03, "high": 1.037, "low": 1.024, "close": 1.033, "volume": 31625.23, "close_time": 1760990399999, "quote_volume": 32563.57144, "trades": 210, "taker_buy_base": 15700.61, "taker_buy_quote": 16176.88571 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.032, "high": 1.036, "low": 1.028, "close": 1.033, "volume": 21299.45, "close_time": 1760993999999, "quote_volume": 21993.0763, "trades": 162, "taker_buy_base": 9459.75, "taker_buy_quote": 9773.43676 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.033, "high": 1.038, "low": 1.024, "close": 1.025, "volume": 17391.29, "close_time": 1760997599999, "quote_volume": 17947.02803, "trades": 165, "taker_buy_base": 7817.94, "taker_buy_quote": 8072.12539 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.025, "high": 1.029, "low": 1.022, "close": 1.026, "volume": 31857.02, "close_time": 1761001199999, "quote_volume": 32709.78622, "trades": 129, "taker_buy_base": 18660.16, "taker_buy_quote": 19165.9479 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.025, "high": 1.028, "low": 1.022, "close": 1.023, "volume": 33059.05, "close_time": 1761004799999, "quote_volume": 33870.62617, "trades": 118, "taker_buy_base": 10465.73, "taker_buy_quote": 10729.30364 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.023, "high": 1.026, "low": 1.016, "close": 1.022, "volume": 63860.09, "close_time": 1761008399999, "quote_volume": 65225.24678, "trades": 211, "taker_buy_base": 31900.53, "taker_buy_quote": 32607.92581 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.023, "high": 1.023, "low": 1.01, "close": 1.013, "volume": 69447.41, "close_time": 1761011999999, "quote_volume": 70371.64487, "trades": 284, "taker_buy_base": 23776.28, "taker_buy_quote": 24100.13272 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.014, "high": 1.015, "low": 1.01, "close": 1.01, "volume": 14656.32, "close_time": 1761015599999, "quote_volume": 14831.73121, "trades": 106, "taker_buy_base": 3649.82, "taker_buy_quote": 3694.39861 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.011, "high": 1.013, "low": 1.003, "close": 1.004, "volume": 50771.91, "close_time": 1761019199999, "quote_volume": 51116.20743, "trades": 166, "taker_buy_base": 29856.31, "taker_buy_quote": 30048.50275 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.003, "high": 1.005, "low": 0.989, "close": 0.992, "volume": 116173.35, "close_time": 1761022799999, "quote_volume": 115768.95293, "trades": 446, "taker_buy_base": 48868.38, "taker_buy_quote": 48699.45356 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.992, "high": 0.998, "low": 0.989, "close": 0.992, "volume": 30734.7, "close_time": 1761026399999, "quote_volume": 30532.07095, "trades": 189, "taker_buy_base": 14776.72, "taker_buy_quote": 14682.15182 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.993, "high": 0.999, "low": 0.991, "close": 0.996, "volume": 46181.95, "close_time": 1761029999999, "quote_volume": 45956.94898, "trades": 199, "taker_buy_base": 17437.44, "taker_buy_quote": 17364.33809 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.995, "high": 1.002, "low": 0.992, "close": 1.001, "volume": 140415.64, "close_time": 1761033599999, "quote_volume": 139468.86573, "trades": 184, "taker_buy_base": 102417.41, "taker_buy_quote": 101712.8549 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.001, "high": 1.001, "low": 0.989, "close": 0.997, "volume": 68228.25, "close_time": 1761037199999, "quote_volume": 67928.30832, "trades": 231, "taker_buy_base": 38352.07, "taker_buy_quote": 38185.77046 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.997, "high": 0.999, "low": 0.994, "close": 0.996, "volume": 46889.64, "close_time": 1761040799999, "quote_volume": 46765.42225, "trades": 139, "taker_buy_base": 25905.75, "taker_buy_quote": 25839.08011 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.996, "high": 1.014, "low": 0.994, "close": 1.009, "volume": 44306.95, "close_time": 1761044399999, "quote_volume": 44626.08411, "trades": 221, "taker_buy_base": 25812.24, "taker_buy_quote": 26017.67605 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.008, "high": 1.009, "low": 1.004, "close": 1.007, "volume": 16601.1, "close_time": 1761047999999, "quote_volume": 16707.5594, "trades": 92, "taker_buy_base": 8990.76, "taker_buy_quote": 9051.5961 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.005, "high": 1.026, "low": 1.005, "close": 1.018, "volume": 128469.9, "close_time": 1761051599999, "quote_volume": 131518.01024, "trades": 290, "taker_buy_base": 20736.56, "taker_buy_quote": 21159.03963 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.02, "high": 1.023, "low": 1.0, "close": 1.005, "volume": 216039.57, "close_time": 1761055199999, "quote_volume": 217774.33417, "trades": 561, "taker_buy_base": 114675.23, "taker_buy_quote": 115498.90548 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.006, "high": 1.062, "low": 1.005, "close": 1.061, "volume": 170682.52, "close_time": 1761058799999, "quote_volume": 175976.1565, "trades": 974, "taker_buy_base": 96468.04, "taker_buy_quote": 99450.30998 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.061, "high": 1.087, "low": 1.055, "close": 1.081, "volume": 196102.15, "close_time": 1761062399999, "quote_volume": 210924.25953, "trades": 850, "taker_buy_base": 95375.42, "taker_buy_quote": 102546.5644 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.082, "high": 1.095, "low": 1.061, "close": 1.07, "volume": 174245.16, "close_time": 1761065999999, "quote_volume": 188436.75466, "trades": 760, "taker_buy_base": 71191.66, "taker_buy_quote": 77236.19714 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.071, "high": 1.086, "low": 1.065, "close": 1.076, "volume": 161314.77, "close_time": 1761069599999, "quote_volume": 173734.26336, "trades": 790, "taker_buy_base": 88382.36, "taker_buy_quote": 95186.08521 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.076, "high": 1.077, "low": 1.067, "close": 1.076, "volume": 61466.37, "close_time": 1761073199999, "quote_volume": 65853.01408, "trades": 301, "taker_buy_base": 38344.05, "taker_buy_quote": 41085.64145 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.076, "high": 1.078, "low": 1.069, "close": 1.069, "volume": 63367.9, "close_time": 1761076799999, "quote_volume": 68024.19731, "trades": 276, "taker_buy_base": 28066.05, "taker_buy_quote": 30141.11805 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.07, "high": 1.071, "low": 1.049, "close": 1.055, "volume": 109004.88, "close_time": 1761080399999, "quote_volume": 115044.38599, "trades": 497, "taker_buy_base": 57319.11, "taker_buy_quote": 60505.50877 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.053, "high": 1.055, "low": 1.034, "close": 1.048, "volume": 62811.4, "close_time": 1761083999999, "quote_volume": 65707.59051, "trades": 321, "taker_buy_base": 27873.64, "taker_buy_quote": 29155.91257 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.046, "high": 1.047, "low": 1.016, "close": 1.019, "volume": 60315.29, "close_time": 1761087599999, "quote_volume": 62005.34871, "trades": 515, "taker_buy_base": 31902.22, "taker_buy_quote": 32772.90196 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.019, "high": 1.02, "low": 0.997, "close": 1.002, "volume": 54499.12, "close_time": 1761091199999, "quote_volume": 54962.45674, "trades": 424, "taker_buy_base": 24484.86, "taker_buy_quote": 24679.12636 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.001, "high": 1.008, "low": 0.987, "close": 0.995, "volume": 161384.45, "close_time": 1761094799999, "quote_volume": 160672.44587, "trades": 638, "taker_buy_base": 80740.68, "taker_buy_quote": 80469.18913 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.995, "high": 1.005, "low": 0.994, "close": 0.998, "volume": 50751.5, "close_time": 1761098399999, "quote_volume": 50678.48117, "trades": 285, "taker_buy_base": 24190.42, "taker_buy_quote": 24142.45416 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.999, "high": 1.005, "low": 0.999, "close": 1.001, "volume": 13197.98, "close_time": 1761101999999, "quote_volume": 13224.2956, "trades": 90, "taker_buy_base": 7061.82, "taker_buy_quote": 7076.07011 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.001, "high": 1.005, "low": 0.997, "close": 1.005, "volume": 58155.6, "close_time": 1761105599999, "quote_volume": 58193.53391, "trades": 194, "taker_buy_base": 39631.28, "taker_buy_quote": 39662.76505 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.006, "high": 1.016, "low": 1.006, "close": 1.016, "volume": 27535.83, "close_time": 1761109199999, "quote_volume": 27874.01037, "trades": 202, "taker_buy_base": 16562.35, "taker_buy_quote": 16767.6608 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.015, "high": 1.016, "low": 0.989, "close": 1.0, "volume": 77844.26, "close_time": 1761112799999, "quote_volume": 77787.25706, "trades": 369, "taker_buy_base": 20617.91, "taker_buy_quote": 20604.20917 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.999, "high": 1.002, "low": 0.995, "close": 0.997, "volume": 25652.05, "close_time": 1761116399999, "quote_volume": 25571.47555, "trades": 135, "taker_buy_base": 12718.14, "taker_buy_quote": 12673.35629 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.996, "high": 1.004, "low": 0.991, "close": 1.002, "volume": 41906.83, "close_time": 1761119999999, "quote_volume": 41836.30764, "trades": 245, "taker_buy_base": 23053.62, "taker_buy_quote": 23054.38852 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.001, "high": 1.001, "low": 0.993, "close": 0.994, "volume": 155778.49, "close_time": 1761123599999, "quote_volume": 155068.66613, "trades": 234, "taker_buy_base": 100361.23, "taker_buy_quote": 99873.24425 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.993, "high": 0.996, "low": 0.985, "close": 0.989, "volume": 40096.6, "close_time": 1761127199999, "quote_volume": 39679.20726, "trades": 396, "taker_buy_base": 21173.89, "taker_buy_quote": 20961.2606 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.989, "high": 0.993, "low": 0.984, "close": 0.985, "volume": 24902.46, "close_time": 1761130799999, "quote_volume": 24583.81758, "trades": 161, "taker_buy_base": 14278.4, "taker_buy_quote": 14101.91131 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.986, "high": 1.005, "low": 0.975, "close": 0.996, "volume": 298136.48, "close_time": 1761134399999, "quote_volume": 298337.26922, "trades": 764, "taker_buy_base": 81558.44, "taker_buy_quote": 81354.90573 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.994, "high": 1.005, "low": 0.992, "close": 1.002, "volume": 48561.29, "close_time": 1761137999999, "quote_volume": 48568.38089, "trades": 285, "taker_buy_base": 18774.63, "taker_buy_quote": 18783.66326 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.001, "high": 1.015, "low": 0.995, "close": 1.014, "volume": 28355.7, "close_time": 1761141599999, "quote_volume": 28421.51215, "trades": 268, "taker_buy_base": 19360.64, "taker_buy_quote": 19390.81453 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.013, "high": 1.014, "low": 0.992, "close": 1.013, "volume": 118101.7, "close_time": 1761145199999, "quote_volume": 118423.42614, "trades": 599, "taker_buy_base": 61165.14, "taker_buy_quote": 61373.17605 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.014, "high": 1.017, "low": 0.989, "close": 0.998, "volume": 199261.31, "close_time": 1761148799999, "quote_volume": 198268.13207, "trades": 598, "taker_buy_base": 129167.47, "taker_buy_quote": 128351.31374 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.997, "high": 1.0, "low": 0.983, "close": 0.988, "volume": 68496.13, "close_time": 1761152399999, "quote_volume": 67863.81881, "trades": 501, "taker_buy_base": 28288.43, "taker_buy_quote": 28031.40309 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.987, "high": 0.99, "low": 0.973, "close": 0.976, "volume": 32488.58, "close_time": 1761155999999, "quote_volume": 31922.71166, "trades": 322, "taker_buy_base": 15333.61, "taker_buy_quote": 15072.9392 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.976, "high": 0.981, "low": 0.966, "close": 0.972, "volume": 47851.85, "close_time": 1761159599999, "quote_volume": 46609.41926, "trades": 379, "taker_buy_base": 29750.92, "taker_buy_quote": 29016.47539 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.973, "high": 0.985, "low": 0.961, "close": 0.971, "volume": 102553.68, "close_time": 1761163199999, "quote_volume": 100037.13136, "trades": 460, "taker_buy_base": 58450.21, "taker_buy_quote": 57139.26852 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.972, "high": 0.974, "low": 0.956, "close": 0.958, "volume": 81882.84, "close_time": 1761166799999, "quote_volume": 78994.07603, "trades": 419, "taker_buy_base": 36980.03, "taker_buy_quote": 35720.03497 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.958, "high": 0.958, "low": 0.926, "close": 0.938, "volume": 131062.0, "close_time": 1761170399999, "quote_volume": 123072.90327, "trades": 914, "taker_buy_base": 64109.26, "taker_buy_quote": 60200.7193 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.937, "high": 0.945, "low": 0.937, "close": 0.943, "volume": 81450.64, "close_time": 1761173999999, "quote_volume": 76839.49586, "trades": 276, "taker_buy_base": 23648.83, "taker_buy_quote": 22273.23443 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.943, "high": 0.966, "low": 0.943, "close": 0.963, "volume": 117433.92, "close_time": 1761177599999, "quote_volume": 111986.16857, "trades": 456, "taker_buy_base": 72578.41, "taker_buy_quote": 69103.42174 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.964, "high": 0.969, "low": 0.96, "close": 0.967, "volume": 14940.66, "close_time": 1761181199999, "quote_volume": 14411.8715, "trades": 121, "taker_buy_base": 4501.68, "taker_buy_quote": 4339.56937 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.969, "high": 0.973, "low": 0.966, "close": 0.967, "volume": 19812.93, "close_time": 1761184799999, "quote_volume": 19194.64578, "trades": 113, "taker_buy_base": 8168.44, "taker_buy_quote": 7924.76403 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.967, "high": 0.972, "low": 0.967, "close": 0.969, "volume": 11175.3, "close_time": 1761188399999, "quote_volume": 10835.49786, "trades": 63, "taker_buy_base": 5888.54, "taker_buy_quote": 5711.03458 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.969, "high": 0.976, "low": 0.969, "close": 0.973, "volume": 15970.23, "close_time": 1761191999999, "quote_volume": 15539.63662, "trades": 141, "taker_buy_base": 8378.23, "taker_buy_quote": 8154.60623 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.973, "high": 0.983, "low": 0.973, "close": 0.981, "volume": 33752.03, "close_time": 1761195599999, "quote_volume": 33103.53732, "trades": 104, "taker_buy_base": 7810.28, "taker_buy_quote": 7642.12448 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.981, "high": 0.985, "low": 0.98, "close": 0.984, "volume": 14452.57, "close_time": 1761199199999, "quote_volume": 14200.6428, "trades": 96, "taker_buy_base": 8026.88, "taker_buy_quote": 7886.99758 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.984, "high": 0.998, "low": 0.982, "close": 0.994, "volume": 39436.41, "close_time": 1761202799999, "quote_volume": 39123.79846, "trades": 242, "taker_buy_base": 17371.28, "taker_buy_quote": 17241.61763 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.993, "high": 0.995, "low": 0.989, "close": 0.994, "volume": 18270.45, "close_time": 1761206399999, "quote_volume": 18123.74233, "trades": 117, "taker_buy_base": 7980.94, "taker_buy_quote": 7922.45644 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.993, "high": 0.997, "low": 0.992, "close": 0.994, "volume": 22378.55, "close_time": 1761209999999, "quote_volume": 22261.95357, "trades": 134, "taker_buy_base": 7645.59, "taker_buy_quote": 7608.06111 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.994, "high": 0.995, "low": 0.987, "close": 0.989, "volume": 21511.25, "close_time": 1761213599999, "quote_volume": 21304.87829, "trades": 119, "taker_buy_base": 7888.6, "taker_buy_quote": 7819.48131 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.99, "high": 0.995, "low": 0.986, "close": 0.987, "volume": 37779.13, "close_time": 1761217199999, "quote_volume": 37396.11585, "trades": 169, "taker_buy_base": 19727.01, "taker_buy_quote": 19556.4886 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.986, "high": 0.988, "low": 0.981, "close": 0.983, "volume": 32916.69, "close_time": 1761220799999, "quote_volume": 32354.62505, "trades": 130, "taker_buy_base": 11150.83, "taker_buy_quote": 10975.36218 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.982, "high": 0.985, "low": 0.972, "close": 0.985, "volume": 31564.55, "close_time": 1761224399999, "quote_volume": 30955.48354, "trades": 237, "taker_buy_base": 22496.59, "taker_buy_quote": 22073.05942 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.984, "high": 0.997, "low": 0.981, "close": 0.993, "volume": 44440.52, "close_time": 1761227999999, "quote_volume": 43768.55207, "trades": 232, "taker_buy_base": 24731.9, "taker_buy_quote": 24343.63229 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.995, "high": 0.998, "low": 0.984, "close": 0.993, "volume": 61212.06, "close_time": 1761231599999, "quote_volume": 60867.51637, "trades": 259, "taker_buy_base": 32847.17, "taker_buy_quote": 32633.18033 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.994, "high": 1.009, "low": 0.993, "close": 1.003, "volume": 38925.67, "close_time": 1761235199999, "quote_volume": 39053.50172, "trades": 329, "taker_buy_base": 20607.49, "taker_buy_quote": 20665.48474 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.003, "high": 1.013, "low": 1.0, "close": 1.01, "volume": 27768.01, "close_time": 1761238799999, "quote_volume": 27918.84661, "trades": 260, "taker_buy_base": 11681.75, "taker_buy_quote": 11740.37123 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.009, "high": 1.011, "low": 0.996, "close": 1.009, "volume": 39721.54, "close_time": 1761242399999, "quote_volume": 39868.33231, "trades": 279, "taker_buy_base": 18004.27, "taker_buy_quote": 18036.40844 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.007, "high": 1.007, "low": 1.002, "close": 1.004, "volume": 51209.05, "close_time": 1761245999999, "quote_volume": 51452.64019, "trades": 225, "taker_buy_base": 26820.2, "taker_buy_quote": 26959.65443 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.005, "high": 1.008, "low": 1.0, "close": 1.007, "volume": 19600.5, "close_time": 1761249599999, "quote_volume": 19689.06201, "trades": 135, "taker_buy_base": 9573.72, "taker_buy_quote": 9626.73433 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.006, "high": 1.007, "low": 0.99, "close": 0.995, "volume": 66768.8, "close_time": 1761253199999, "quote_volume": 66654.91548, "trades": 262, "taker_buy_base": 26077.79, "taker_buy_quote": 25974.10699 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.995, "high": 1.0, "low": 0.994, "close": 0.999, "volume": 30555.93, "close_time": 1761256799999, "quote_volume": 30462.00383, "trades": 169, "taker_buy_base": 15613.23, "taker_buy_quote": 15579.65745 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.998, "high": 1.002, "low": 0.998, "close": 1.0, "volume": 11926.78, "close_time": 1761260399999, "quote_volume": 11925.43905, "trades": 121, "taker_buy_base": 9628.62, "taker_buy_quote": 9628.76444 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.001, "high": 1.004, "low": 0.999, "close": 1.004, "volume": 7211.33, "close_time": 1761263999999, "quote_volume": 7219.13779, "trades": 119, "taker_buy_base": 2827.11, "taker_buy_quote": 2830.73119 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.004, "high": 1.012, "low": 1.0, "close": 1.007, "volume": 11291.2, "close_time": 1761267599999, "quote_volume": 11360.84903, "trades": 133, "taker_buy_base": 7603.09, "taker_buy_quote": 7658.38471 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.007, "high": 1.008, "low": 0.999, "close": 1.003, "volume": 6465.59, "close_time": 1761271199999, "quote_volume": 6488.0603, "trades": 83, "taker_buy_base": 2944.32, "taker_buy_quote": 2954.52956 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.002, "high": 1.003, "low": 0.997, "close": 0.998, "volume": 2645.65, "close_time": 1761274799999, "quote_volume": 2644.19477, "trades": 45, "taker_buy_base": 984.96, "taker_buy_quote": 984.2798 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.998, "high": 1.0, "low": 0.993, "close": 1.0, "volume": 51846.32, "close_time": 1761278399999, "quote_volume": 51665.27252, "trades": 191, "taker_buy_base": 37876.55, "taker_buy_quote": 37752.99999 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.999, "high": 1.021, "low": 0.997, "close": 1.019, "volume": 27977.56, "close_time": 1761281999999, "quote_volume": 28286.42251, "trades": 250, "taker_buy_base": 11856.67, "taker_buy_quote": 12006.88583 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.019, "high": 1.029, "low": 1.017, "close": 1.027, "volume": 17704.41, "close_time": 1761285599999, "quote_volume": 18097.97059, "trades": 142, "taker_buy_base": 8367.53, "taker_buy_quote": 8570.07946 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.027, "high": 1.028, "low": 1.024, "close": 1.026, "volume": 16059.57, "close_time": 1761289199999, "quote_volume": 16471.80872, "trades": 113, "taker_buy_base": 6266.76, "taker_buy_quote": 6429.54862 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.025, "high": 1.028, "low": 1.016, "close": 1.021, "volume": 30985.59, "close_time": 1761292799999, "quote_volume": 31645.7768, "trades": 196, "taker_buy_base": 7070.51, "taker_buy_quote": 7235.9304 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.021, "high": 1.027, "low": 1.017, "close": 1.024, "volume": 13304.12, "close_time": 1761296399999, "quote_volume": 13587.57824, "trades": 111, "taker_buy_base": 8621.73, "taker_buy_quote": 8801.98032 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.023, "high": 1.023, "low": 1.013, "close": 1.014, "volume": 9865.81, "close_time": 1761299999999, "quote_volume": 10040.82547, "trades": 125, "taker_buy_base": 3717.39, "taker_buy_quote": 3788.79494 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.014, "high": 1.014, "low": 1.009, "close": 1.011, "volume": 14508.33, "close_time": 1761303599999, "quote_volume": 14669.60085, "trades": 90, "taker_buy_base": 8253.57, "taker_buy_quote": 8343.83272 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.009, "high": 1.013, "low": 1.002, "close": 1.013, "volume": 13858.12, "close_time": 1761307199999, "quote_volume": 13995.70163, "trades": 103, "taker_buy_base": 4697.12, "taker_buy_quote": 4734.47911 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.013, "high": 1.04, "low": 1.013, "close": 1.026, "volume": 86928.81, "close_time": 1761310799999, "quote_volume": 89496.74444, "trades": 565, "taker_buy_base": 53980.94, "taker_buy_quote": 55493.41609 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.024, "high": 1.028, "low": 1.016, "close": 1.028, "volume": 15148.51, "close_time": 1761314399999, "quote_volume": 15469.14025, "trades": 156, "taker_buy_base": 5672.45, "taker_buy_quote": 5797.58768 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.026, "high": 1.026, "low": 1.004, "close": 1.012, "volume": 55524.13, "close_time": 1761317999999, "quote_volume": 56272.68745, "trades": 286, "taker_buy_base": 23895.71, "taker_buy_quote": 24235.46843 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.012, "high": 1.02, "low": 1.006, "close": 1.01, "volume": 13639.4, "close_time": 1761321599999, "quote_volume": 13821.55572, "trades": 162, "taker_buy_base": 4900.18, "taker_buy_quote": 4968.72411 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.011, "high": 1.012, "low": 1.002, "close": 1.006, "volume": 6728.52, "close_time": 1761325199999, "quote_volume": 6768.89668, "trades": 97, "taker_buy_base": 3734.88, "taker_buy_quote": 3758.96203 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.008, "high": 1.016, "low": 1.008, "close": 1.011, "volume": 31781.72, "close_time": 1761328799999, "quote_volume": 32168.92769, "trades": 174, "taker_buy_base": 8896.1, "taker_buy_quote": 9010.64987 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.01, "high": 1.019, "low": 1.005, "close": 1.019, "volume": 67584.28, "close_time": 1761332399999, "quote_volume": 68346.94423, "trades": 338, "taker_buy_base": 14309.72, "taker_buy_quote": 14524.68653 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.02, "high": 1.032, "low": 1.02, "close": 1.028, "volume": 149021.99, "close_time": 1761335999999, "quote_volume": 153565.11789, "trades": 371, "taker_buy_base": 48200.56, "taker_buy_quote": 49591.39574 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.027, "high": 1.032, "low": 1.025, "close": 1.032, "volume": 12293.96, "close_time": 1761339599999, "quote_volume": 12652.56749, "trades": 133, "taker_buy_base": 5171.2, "taker_buy_quote": 5323.07359 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.032, "high": 1.034, "low": 1.03, "close": 1.033, "volume": 8029.36, "close_time": 1761343199999, "quote_volume": 8282.27259, "trades": 75, "taker_buy_base": 3323.48, "taker_buy_quote": 3427.44926 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.032, "high": 1.035, "low": 1.031, "close": 1.034, "volume": 6156.11, "close_time": 1761346799999, "quote_volume": 6356.17734, "trades": 54, "taker_buy_base": 4634.0, "taker_buy_quote": 4785.64962 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.033, "high": 1.035, "low": 1.03, "close": 1.033, "volume": 4621.59, "close_time": 1761350399999, "quote_volume": 4771.06155, "trades": 52, "taker_buy_base": 2751.56, "taker_buy_quote": 2841.6084 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.033, "high": 1.033, "low": 1.022, "close": 1.022, "volume": 6063.54, "close_time": 1761353999999, "quote_volume": 6224.59732, "trades": 75, "taker_buy_base": 2987.48, "taker_buy_quote": 3066.39149 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.023, "high": 1.026, "low": 1.019, "close": 1.02, "volume": 9721.63, "close_time": 1761357599999, "quote_volume": 9949.06964, "trades": 57, "taker_buy_base": 3508.13, "taker_buy_quote": 3589.04622 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.021, "high": 1.026, "low": 1.019, "close": 1.024, "volume": 6843.44, "close_time": 1761361199999, "quote_volume": 6995.55278, "trades": 40, "taker_buy_base": 6739.83, "taker_buy_quote": 6889.73677 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.023, "high": 1.023, "low": 1.017, "close": 1.018, "volume": 8374.99, "close_time": 1761364799999, "quote_volume": 8546.61029, "trades": 48, "taker_buy_base": 6498.06, "taker_buy_quote": 6634.72528 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.018, "high": 1.025, "low": 1.018, "close": 1.019, "volume": 5605.76, "close_time": 1761368399999, "quote_volume": 5724.45763, "trades": 69, "taker_buy_base": 1858.49, "taker_buy_quote": 1900.29674 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.018, "high": 1.018, "low": 1.014, "close": 1.017, "volume": 4413.04, "close_time": 1761371999999, "quote_volume": 4484.35974, "trades": 73, "taker_buy_base": 2113.81, "taker_buy_quote": 2148.24212 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.017, "high": 1.017, "low": 1.012, "close": 1.012, "volume": 8985.29, "close_time": 1761375599999, "quote_volume": 9113.23267, "trades": 123, "taker_buy_base": 2163.41, "taker_buy_quote": 2193.84486 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.012, "high": 1.02, "low": 1.01, "close": 1.012, "volume": 17432.76, "close_time": 1761379199999, "quote_volume": 17700.34505, "trades": 122, "taker_buy_base": 9944.47, "taker_buy_quote": 10111.59401 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.012, "high": 1.02, "low": 1.012, "close": 1.02, "volume": 6337.13, "close_time": 1761382799999, "quote_volume": 6437.38296, "trades": 53, "taker_buy_base": 2901.5, "taker_buy_quote": 2950.82498 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.021, "high": 1.021, "low": 1.015, "close": 1.016, "volume": 3876.55, "close_time": 1761386399999, "quote_volume": 3951.12966, "trades": 50, "taker_buy_base": 2359.1, "taker_buy_quote": 2406.01155 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.016, "high": 1.02, "low": 1.011, "close": 1.017, "volume": 4215.52, "close_time": 1761389999999, "quote_volume": 4281.36637, "trades": 117, "taker_buy_base": 1118.83, "taker_buy_quote": 1137.78631 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.017, "high": 1.02, "low": 1.015, "close": 1.017, "volume": 7097.75, "close_time": 1761393599999, "quote_volume": 7222.39969, "trades": 150, "taker_buy_base": 4097.32, "taker_buy_quote": 4169.35591 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.018, "high": 1.029, "low": 1.018, "close": 1.027, "volume": 16431.87, "close_time": 1761397199999, "quote_volume": 16850.02221, "trades": 92, "taker_buy_base": 9558.1, "taker_buy_quote": 9808.38276 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.025, "high": 1.028, "low": 1.022, "close": 1.023, "volume": 7189.37, "close_time": 1761400799999, "quote_volume": 7362.19471, "trades": 67, "taker_buy_base": 1656.27, "taker_buy_quote": 1696.57985 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.022, "high": 1.032, "low": 1.021, "close": 1.032, "volume": 15665.64, "close_time": 1761404399999, "quote_volume": 16081.68528, "trades": 92, "taker_buy_base": 6801.56, "taker_buy_quote": 6983.88041 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.032, "high": 1.033, "low": 1.022, "close": 1.031, "volume": 42189.33, "close_time": 1761407999999, "quote_volume": 43317.12053, "trades": 149, "taker_buy_base": 13217.13, "taker_buy_quote": 13588.02274 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.032, "high": 1.034, "low": 1.028, "close": 1.03, "volume": 16620.12, "close_time": 1761411599999, "quote_volume": 17130.79972, "trades": 114, "taker_buy_base": 4620.96, "taker_buy_quote": 4766.10901 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.031, "high": 1.041, "low": 1.031, "close": 1.037, "volume": 14319.99, "close_time": 1761415199999, "quote_volume": 14866.3738, "trades": 93, "taker_buy_base": 8213.04, "taker_buy_quote": 8527.90662 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.036, "high": 1.046, "low": 1.036, "close": 1.043, "volume": 18900.53, "close_time": 1761418799999, "quote_volume": 19693.11183, "trades": 97, "taker_buy_base": 11329.45, "taker_buy_quote": 11811.38458 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.042, "high": 1.049, "low": 1.041, "close": 1.049, "volume": 8299.59, "close_time": 1761422399999, "quote_volume": 8658.42655, "trades": 75, "taker_buy_base": 3683.89, "taker_buy_quote": 3849.25023 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.048, "high": 1.055, "low": 1.047, "close": 1.05, "volume": 23029.76, "close_time": 1761425999999, "quote_volume": 24214.99309, "trades": 138, "taker_buy_base": 12717.31, "taker_buy_quote": 13370.4818 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.049, "high": 1.052, "low": 1.041, "close": 1.044, "volume": 34414.62, "close_time": 1761429599999, "quote_volume": 36038.95645, "trades": 170, "taker_buy_base": 14959.11, "taker_buy_quote": 15675.49329 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.043, "high": 1.044, "low": 1.04, "close": 1.042, "volume": 17985.38, "close_time": 1761433199999, "quote_volume": 18738.02792, "trades": 133, "taker_buy_base": 7173.92, "taker_buy_quote": 7475.88628 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.04, "high": 1.041, "low": 1.035, "close": 1.037, "volume": 36502.47, "close_time": 1761436799999, "quote_volume": 37849.23612, "trades": 133, "taker_buy_base": 18396.77, "taker_buy_quote": 19076.54724 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.037, "high": 1.039, "low": 1.033, "close": 1.035, "volume": 33722.27, "close_time": 1761440399999, "quote_volume": 34947.10756, "trades": 142, "taker_buy_base": 14117.03, "taker_buy_quote": 14633.02881 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.034, "high": 1.035, "low": 1.025, "close": 1.028, "volume": 17054.9, "close_time": 1761443999999, "quote_volume": 17589.94978, "trades": 148, "taker_buy_base": 7375.32, "taker_buy_quote": 7608.32469 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.026, "high": 1.028, "low": 1.022, "close": 1.023, "volume": 10160.54, "close_time": 1761447599999, "quote_volume": 10418.68248, "trades": 85, "taker_buy_base": 3455.1, "taker_buy_quote": 3541.40537 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.022, "high": 1.023, "low": 1.018, "close": 1.018, "volume": 6195.19, "close_time": 1761451199999, "quote_volume": 6322.63478, "trades": 83, "taker_buy_base": 1155.95, "taker_buy_quote": 1180.12027 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.019, "high": 1.023, "low": 1.019, "close": 1.023, "volume": 4611.71, "close_time": 1761454799999, "quote_volume": 4710.33428, "trades": 48, "taker_buy_base": 1320.81, "taker_buy_quote": 1348.61799 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.022, "high": 1.029, "low": 1.021, "close": 1.028, "volume": 11556.23, "close_time": 1761458399999, "quote_volume": 11839.71539, "trades": 61, "taker_buy_base": 8478.7, "taker_buy_quote": 8685.68026 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.027, "high": 1.027, "low": 1.024, "close": 1.026, "volume": 5464.89, "close_time": 1761461999999, "quote_volume": 5604.27312, "trades": 45, "taker_buy_base": 4366.97, "taker_buy_quote": 4478.453 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.026, "high": 1.028, "low": 1.025, "close": 1.027, "volume": 56724.27, "close_time": 1761465599999, "quote_volume": 58188.48744, "trades": 89, "taker_buy_base": 27712.11, "taker_buy_quote": 28413.93275 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.027, "high": 1.033, "low": 1.027, "close": 1.031, "volume": 18988.34, "close_time": 1761469199999, "quote_volume": 19566.91384, "trades": 70, "taker_buy_base": 16399.99, "taker_buy_quote": 16900.04775 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.032, "high": 1.047, "low": 1.029, "close": 1.044, "volume": 15069.88, "close_time": 1761472799999, "quote_volume": 15720.34778, "trades": 136, "taker_buy_base": 4081.97, "taker_buy_quote": 4245.41283 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.045, "high": 1.05, "low": 1.043, "close": 1.047, "volume": 72697.66, "close_time": 1761476399999, "quote_volume": 76019.7418, "trades": 255, "taker_buy_base": 42245.09, "taker_buy_quote": 44192.42393 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.046, "high": 1.064, "low": 1.042, "close": 1.064, "volume": 51646.8, "close_time": 1761479999999, "quote_volume": 54531.71976, "trades": 271, "taker_buy_base": 37539.34, "taker_buy_quote": 39634.22723 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.064, "high": 1.068, "low": 1.058, "close": 1.062, "volume": 101114.04, "close_time": 1761483599999, "quote_volume": 107505.75848, "trades": 352, "taker_buy_base": 80205.32, "taker_buy_quote": 85276.56206 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.062, "high": 1.071, "low": 1.059, "close": 1.068, "volume": 17219.9, "close_time": 1761487199999, "quote_volume": 18342.16477, "trades": 157, "taker_buy_base": 7450.97, "taker_buy_quote": 7944.93642 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.067, "high": 1.067, "low": 1.058, "close": 1.06, "volume": 23891.99, "close_time": 1761490799999, "quote_volume": 25338.74601, "trades": 137, "taker_buy_base": 15839.74, "taker_buy_quote": 16800.36504 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.061, "high": 1.066, "low": 1.056, "close": 1.065, "volume": 28529.57, "close_time": 1761494399999, "quote_volume": 30222.54652, "trades": 140, "taker_buy_base": 8736.95, "taker_buy_quote": 9287.85609 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.065, "high": 1.066, "low": 1.057, "close": 1.06, "volume": 20337.86, "close_time": 1761497999999, "quote_volume": 21596.88163, "trades": 168, "taker_buy_base": 13021.56, "taker_buy_quote": 13827.12609 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.06, "high": 1.061, "low": 1.055, "close": 1.055, "volume": 22635.2, "close_time": 1761501599999, "quote_volume": 23938.21521, "trades": 176, "taker_buy_base": 9288.22, "taker_buy_quote": 9822.87708 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.056, "high": 1.059, "low": 1.053, "close": 1.054, "volume": 13856.22, "close_time": 1761505199999, "quote_volume": 14632.75205, "trades": 137, "taker_buy_base": 8561.83, "taker_buy_quote": 9044.42871 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.054, "high": 1.058, "low": 1.051, "close": 1.058, "volume": 21173.46, "close_time": 1761508799999, "quote_volume": 22305.40303, "trades": 145, "taker_buy_base": 11851.98, "taker_buy_quote": 12490.91818 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.058, "high": 1.058, "low": 1.048, "close": 1.051, "volume": 14122.49, "close_time": 1761512399999, "quote_volume": 14865.46688, "trades": 131, "taker_buy_base": 8221.02, "taker_buy_quote": 8662.40837 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.052, "high": 1.059, "low": 1.047, "close": 1.057, "volume": 10113.92, "close_time": 1761515999999, "quote_volume": 10647.4701, "trades": 151, "taker_buy_base": 3601.44, "taker_buy_quote": 3794.32731 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.058, "high": 1.08, "low": 1.058, "close": 1.08, "volume": 128125.75, "close_time": 1761519599999, "quote_volume": 137547.96002, "trades": 451, "taker_buy_base": 39378.35, "taker_buy_quote": 42245.80374 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.08, "high": 1.082, "low": 1.071, "close": 1.071, "volume": 35365.66, "close_time": 1761523199999, "quote_volume": 38113.19642, "trades": 189, "taker_buy_base": 11428.31, "taker_buy_quote": 12338.67161 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.072, "high": 1.075, "low": 1.067, "close": 1.07, "volume": 86843.7, "close_time": 1761526799999, "quote_volume": 92920.32037, "trades": 306, "taker_buy_base": 51991.01, "taker_buy_quote": 55616.19632 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.068, "high": 1.075, "low": 1.067, "close": 1.075, "volume": 6365.56, "close_time": 1761530399999, "quote_volume": 6809.5752, "trades": 134, "taker_buy_base": 3163.11, "taker_buy_quote": 3385.21034 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.075, "high": 1.081, "low": 1.069, "close": 1.074, "volume": 17084.82, "close_time": 1761533999999, "quote_volume": 18364.14229, "trades": 161, "taker_buy_base": 6677.31, "taker_buy_quote": 7179.10422 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.075, "high": 1.078, "low": 1.071, "close": 1.075, "volume": 34436.71, "close_time": 1761537599999, "quote_volume": 37036.72951, "trades": 139, "taker_buy_base": 27174.33, "taker_buy_quote": 29235.96498 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.075, "high": 1.085, "low": 1.073, "close": 1.084, "volume": 13327.3, "close_time": 1761541199999, "quote_volume": 14398.83046, "trades": 199, "taker_buy_base": 7849.61, "taker_buy_quote": 8484.39883 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.084, "high": 1.091, "low": 1.08, "close": 1.084, "volume": 37451.93, "close_time": 1761544799999, "quote_volume": 40645.5994, "trades": 371, "taker_buy_base": 10853.11, "taker_buy_quote": 11779.56535 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.083, "high": 1.084, "low": 1.071, "close": 1.08, "volume": 28004.13, "close_time": 1761548399999, "quote_volume": 30138.70824, "trades": 288, "taker_buy_base": 11546.22, "taker_buy_quote": 12430.18532 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.081, "high": 1.083, "low": 1.064, "close": 1.07, "volume": 17445.58, "close_time": 1761551999999, "quote_volume": 18697.29754, "trades": 208, "taker_buy_base": 8825.47, "taker_buy_quote": 9458.2361 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.07, "high": 1.07, "low": 1.054, "close": 1.056, "volume": 56298.08, "close_time": 1761555599999, "quote_volume": 59710.37113, "trades": 348, "taker_buy_base": 22087.94, "taker_buy_quote": 23410.16212 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.057, "high": 1.057, "low": 1.044, "close": 1.052, "volume": 35462.25, "close_time": 1761559199999, "quote_volume": 37231.73767, "trades": 357, "taker_buy_base": 20391.97, "taker_buy_quote": 21421.9886 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.051, "high": 1.055, "low": 1.049, "close": 1.052, "volume": 24976.03, "close_time": 1761562799999, "quote_volume": 26304.77785, "trades": 204, "taker_buy_base": 19407.45, "taker_buy_quote": 20440.49548 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.052, "high": 1.056, "low": 1.045, "close": 1.054, "volume": 25665.06, "close_time": 1761566399999, "quote_volume": 26972.23429, "trades": 202, "taker_buy_base": 14295.44, "taker_buy_quote": 15029.86647 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.054, "high": 1.056, "low": 1.04, "close": 1.04, "volume": 78731.61, "close_time": 1761569999999, "quote_volume": 82242.50078, "trades": 204, "taker_buy_base": 44438.4, "taker_buy_quote": 46432.11318 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.04, "high": 1.048, "low": 1.031, "close": 1.044, "volume": 32851.25, "close_time": 1761573599999, "quote_volume": 34210.9029, "trades": 281, "taker_buy_base": 13893.97, "taker_buy_quote": 14438.16986 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.045, "high": 1.045, "low": 1.035, "close": 1.042, "volume": 28794.92, "close_time": 1761577199999, "quote_volume": 29909.57733, "trades": 234, "taker_buy_base": 14529.41, "taker_buy_quote": 15087.93694 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.043, "high": 1.055, "low": 1.043, "close": 1.052, "volume": 27614.24, "close_time": 1761580799999, "quote_volume": 29024.97484, "trades": 226, "taker_buy_base": 14873.08, "taker_buy_quote": 15647.02677 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.052, "high": 1.071, "low": 1.052, "close": 1.07, "volume": 55258.23, "close_time": 1761584399999, "quote_volume": 58810.81646, "trades": 465, "taker_buy_base": 31064.32, "taker_buy_quote": 33092.59128 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.069, "high": 1.076, "low": 1.065, "close": 1.07, "volume": 25067.19, "close_time": 1761587999999, "quote_volume": 26824.06459, "trades": 246, "taker_buy_base": 15310.34, "taker_buy_quote": 16382.31067 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.07, "high": 1.077, "low": 1.067, "close": 1.067, "volume": 16277.54, "close_time": 1761591599999, "quote_volume": 17418.11615, "trades": 177, "taker_buy_base": 8418.29, "taker_buy_quote": 9006.66377 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.067, "high": 1.068, "low": 1.052, "close": 1.052, "volume": 49412.67, "close_time": 1761595199999, "quote_volume": 52269.90643, "trades": 285, "taker_buy_base": 23371.05, "taker_buy_quote": 24723.81951 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.052, "high": 1.053, "low": 1.044, "close": 1.045, "volume": 20584.33, "close_time": 1761598799999, "quote_volume": 21559.48945, "trades": 215, "taker_buy_base": 8231.07, "taker_buy_quote": 8618.68669 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.044, "high": 1.053, "low": 1.041, "close": 1.046, "volume": 36137.38, "close_time": 1761602399999, "quote_volume": 37819.28985, "trades": 203, "taker_buy_base": 8120.53, "taker_buy_quote": 8483.09248 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.045, "high": 1.05, "low": 1.035, "close": 1.036, "volume": 27680.29, "close_time": 1761605999999, "quote_volume": 28821.14028, "trades": 238, "taker_buy_base": 9789.58, "taker_buy_quote": 10213.87137 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.036, "high": 1.037, "low": 1.028, "close": 1.036, "volume": 23927.93, "close_time": 1761609599999, "quote_volume": 24746.57286, "trades": 229, "taker_buy_base": 6045.37, "taker_buy_quote": 6248.82245 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.036, "high": 1.042, "low": 1.031, "close": 1.035, "volume": 10413.62, "close_time": 1761613199999, "quote_volume": 10778.89164, "trades": 193, "taker_buy_base": 4564.94, "taker_buy_quote": 4724.19855 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.036, "high": 1.043, "low": 1.036, "close": 1.04, "volume": 5839.42, "close_time": 1761616799999, "quote_volume": 6075.04685, "trades": 148, "taker_buy_base": 2153.63, "taker_buy_quote": 2240.11111 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.04, "high": 1.041, "low": 1.024, "close": 1.032, "volume": 15910.22, "close_time": 1761620399999, "quote_volume": 16455.07257, "trades": 298, "taker_buy_base": 6654.71, "taker_buy_quote": 6882.75525 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.032, "high": 1.035, "low": 1.026, "close": 1.029, "volume": 6272.43, "close_time": 1761623999999, "quote_volume": 6456.50148, "trades": 139, "taker_buy_base": 3539.21, "taker_buy_quote": 3642.81552 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.029, "high": 1.041, "low": 1.027, "close": 1.039, "volume": 14307.58, "close_time": 1761627599999, "quote_volume": 14780.32942, "trades": 143, "taker_buy_base": 5931.8, "taker_buy_quote": 6135.07062 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.038, "high": 1.04, "low": 1.023, "close": 1.028, "volume": 45709.76, "close_time": 1761631199999, "quote_volume": 47105.5945, "trades": 239, "taker_buy_base": 39998.64, "taker_buy_quote": 41198.25878 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.028, "high": 1.065, "low": 1.028, "close": 1.064, "volume": 58501.21, "close_time": 1761634799999, "quote_volume": 61135.92198, "trades": 449, "taker_buy_base": 28705.79, "taker_buy_quote": 30083.08526 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.064, "high": 1.067, "low": 1.045, "close": 1.046, "volume": 43177.07, "close_time": 1761638399999, "quote_volume": 45362.93273, "trades": 304, "taker_buy_base": 21581.76, "taker_buy_quote": 22671.21951 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.046, "high": 1.053, "low": 1.045, "close": 1.05, "volume": 9564.65, "close_time": 1761641999999, "quote_volume": 10039.21386, "trades": 120, "taker_buy_base": 2649.32, "taker_buy_quote": 2780.4113 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.05, "high": 1.051, "low": 1.042, "close": 1.044, "volume": 13099.09, "close_time": 1761645599999, "quote_volume": 13693.44433, "trades": 180, "taker_buy_base": 5574.34, "taker_buy_quote": 5830.00897 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.044, "high": 1.044, "low": 1.038, "close": 1.041, "volume": 13720.09, "close_time": 1761649199999, "quote_volume": 14272.06129, "trades": 159, "taker_buy_base": 5919.75, "taker_buy_quote": 6157.67122 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.041, "high": 1.046, "low": 1.034, "close": 1.035, "volume": 16131.52, "close_time": 1761652799999, "quote_volume": 16770.99979, "trades": 198, "taker_buy_base": 6069.11, "taker_buy_quote": 6318.45316 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.035, "high": 1.05, "low": 1.034, "close": 1.048, "volume": 16526.11, "close_time": 1761656399999, "quote_volume": 17193.16826, "trades": 191, "taker_buy_base": 7939.82, "taker_buy_quote": 8260.90486 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.048, "high": 1.062, "low": 1.048, "close": 1.058, "volume": 108131.68, "close_time": 1761659999999, "quote_volume": 114353.34482, "trades": 528, "taker_buy_base": 77854.97, "taker_buy_quote": 82344.03699 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.058, "high": 1.065, "low": 1.025, "close": 1.045, "volume": 69907.07, "close_time": 1761663599999, "quote_volume": 72765.92265, "trades": 587, "taker_buy_base": 31020.94, "taker_buy_quote": 32333.53285 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.045, "high": 1.048, "low": 1.033, "close": 1.037, "volume": 75248.71, "close_time": 1761667199999, "quote_volume": 78364.34896, "trades": 498, "taker_buy_base": 9432.98, "taker_buy_quote": 9794.5713 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.036, "high": 1.045, "low": 1.029, "close": 1.04, "volume": 164963.7, "close_time": 1761670799999, "quote_volume": 170504.46076, "trades": 1063, "taker_buy_base": 77738.74, "taker_buy_quote": 80366.75133 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.041, "high": 1.042, "low": 1.033, "close": 1.037, "volume": 18078.13, "close_time": 1761674399999, "quote_volume": 18766.86597, "trades": 234, "taker_buy_base": 9130.8, "taker_buy_quote": 9476.85484 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.036, "high": 1.041, "low": 1.026, "close": 1.029, "volume": 59068.52, "close_time": 1761677999999, "quote_volume": 61246.76719, "trades": 414, "taker_buy_base": 17218.78, "taker_buy_quote": 17823.31607 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.03, "high": 1.032, "low": 1.01, "close": 1.015, "volume": 62807.07, "close_time": 1761681599999, "quote_volume": 64033.55668, "trades": 532, "taker_buy_base": 32316.73, "taker_buy_quote": 33005.34364 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.014, "high": 1.015, "low": 0.993, "close": 1.001, "volume": 130384.95, "close_time": 1761685199999, "quote_volume": 130630.74305, "trades": 959, "taker_buy_base": 48785.68, "taker_buy_quote": 48853.11333 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.0, "high": 1.006, "low": 0.986, "close": 0.999, "volume": 286697.9, "close_time": 1761688799999, "quote_volume": 285271.18107, "trades": 717, "taker_buy_base": 201541.16, "taker_buy_quote": 200497.05832 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.998, "high": 1.014, "low": 0.997, "close": 1.013, "volume": 25904.94, "close_time": 1761692399999, "quote_volume": 25974.42276, "trades": 173, "taker_buy_base": 17905.04, "taker_buy_quote": 17971.46151 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.012, "high": 1.012, "low": 1.005, "close": 1.008, "volume": 8592.14, "close_time": 1761695999999, "quote_volume": 8642.97982, "trades": 89, "taker_buy_base": 1426.83, "taker_buy_quote": 1438.98669 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.008, "high": 1.016, "low": 1.004, "close": 1.008, "volume": 29887.47, "close_time": 1761699599999, "quote_volume": 30186.79787, "trades": 193, "taker_buy_base": 12530.43, "taker_buy_quote": 12655.06663 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.007, "high": 1.012, "low": 1.003, "close": 1.005, "volume": 19735.06, "close_time": 1761703199999, "quote_volume": 19848.30055, "trades": 145, "taker_buy_base": 4465.49, "taker_buy_quote": 4491.70636 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.004, "high": 1.004, "low": 0.999, "close": 1.001, "volume": 4275.19, "close_time": 1761706799999, "quote_volume": 4280.14915, "trades": 92, "taker_buy_base": 3612.01, "taker_buy_quote": 3616.18945 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.999, "high": 1.001, "low": 0.995, "close": 0.999, "volume": 27475.5, "close_time": 1761710399999, "quote_volume": 27407.32872, "trades": 118, "taker_buy_base": 8977.77, "taker_buy_quote": 8958.97999 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.998, "high": 1.004, "low": 0.998, "close": 1.0, "volume": 7433.43, "close_time": 1761713999999, "quote_volume": 7442.69703, "trades": 113, "taker_buy_base": 4675.16, "taker_buy_quote": 4683.69014 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.999, "high": 1.005, "low": 0.998, "close": 1.0, "volume": 37703.66, "close_time": 1761717599999, "quote_volume": 37778.13232, "trades": 235, "taker_buy_base": 13685.18, "taker_buy_quote": 13713.99977 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.999, "high": 1.002, "low": 0.997, "close": 1.001, "volume": 19272.45, "close_time": 1761721199999, "quote_volume": 19255.10602, "trades": 211, "taker_buy_base": 5965.26, "taker_buy_quote": 5957.29233 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.999, "high": 1.003, "low": 0.996, "close": 1.001, "volume": 30318.7, "close_time": 1761724799999, "quote_volume": 30296.77158, "trades": 221, "taker_buy_base": 15915.4, "taker_buy_quote": 15915.35285 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.0, "high": 1.002, "low": 0.991, "close": 0.993, "volume": 15681.91, "close_time": 1761728399999, "quote_volume": 15634.3293, "trades": 168, "taker_buy_base": 6363.6, "taker_buy_quote": 6346.9233 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.994, "high": 1.003, "low": 0.993, "close": 1.0, "volume": 12093.39, "close_time": 1761731999999, "quote_volume": 12088.29878, "trades": 100, "taker_buy_base": 6849.38, "taker_buy_quote": 6848.40724 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.0, "high": 1.025, "low": 1.0, "close": 1.018, "volume": 74054.04, "close_time": 1761735599999, "quote_volume": 75187.54121, "trades": 437, "taker_buy_base": 36221.63, "taker_buy_quote": 36708.22127 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.017, "high": 1.023, "low": 1.016, "close": 1.02, "volume": 33574.5, "close_time": 1761739199999, "quote_volume": 34248.59036, "trades": 222, "taker_buy_base": 24842.66, "taker_buy_quote": 25341.58588 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.021, "high": 1.024, "low": 1.017, "close": 1.018, "volume": 32985.27, "close_time": 1761742799999, "quote_volume": 33676.17854, "trades": 148, "taker_buy_base": 4826.03, "taker_buy_quote": 4926.48728 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.018, "high": 1.025, "low": 1.017, "close": 1.022, "volume": 86483.23, "close_time": 1761746399999, "quote_volume": 88320.21985, "trades": 338, "taker_buy_base": 53313.64, "taker_buy_quote": 54435.13628 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.023, "high": 1.023, "low": 1.011, "close": 1.015, "volume": 17221.26, "close_time": 1761749999999, "quote_volume": 17500.6208, "trades": 211, "taker_buy_base": 8757.23, "taker_buy_quote": 8903.82506 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.015, "high": 1.016, "low": 0.992, "close": 1.001, "volume": 38816.96, "close_time": 1761753599999, "quote_volume": 38964.70608, "trades": 381, "taker_buy_base": 21270.58, "taker_buy_quote": 21363.18426 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.999, "high": 1.01, "low": 0.993, "close": 1.001, "volume": 36661.85, "close_time": 1761757199999, "quote_volume": 36633.94836, "trades": 247, "taker_buy_base": 13213.94, "taker_buy_quote": 13220.00034 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.001, "high": 1.033, "low": 0.996, "close": 1.032, "volume": 73414.88, "close_time": 1761760799999, "quote_volume": 74452.39586, "trades": 546, "taker_buy_base": 44718.76, "taker_buy_quote": 45299.06046 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.033, "high": 1.036, "low": 0.979, "close": 1.019, "volume": 507022.54, "close_time": 1761764399999, "quote_volume": 511602.99881, "trades": 2485, "taker_buy_base": 237823.9, "taker_buy_quote": 239885.15262 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.02, "high": 1.036, "low": 1.015, "close": 1.032, "volume": 58490.76, "close_time": 1761767999999, "quote_volume": 59977.5657, "trades": 638, "taker_buy_base": 24893.84, "taker_buy_quote": 25501.77653 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.032, "high": 1.053, "low": 1.023, "close": 1.045, "volume": 102409.06, "close_time": 1761771599999, "quote_volume": 106386.66731, "trades": 674, "taker_buy_base": 51150.5, "taker_buy_quote": 53121.41949 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.045, "high": 1.045, "low": 1.035, "close": 1.038, "volume": 47366.95, "close_time": 1761775199999, "quote_volume": 49233.68461, "trades": 179, "taker_buy_base": 27611.95, "taker_buy_quote": 28728.38251 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.039, "high": 1.039, "low": 1.03, "close": 1.032, "volume": 85773.35, "close_time": 1761778799999, "quote_volume": 88696.77772, "trades": 147, "taker_buy_base": 20947.66, "taker_buy_quote": 21667.10987 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.031, "high": 1.031, "low": 1.005, "close": 1.01, "volume": 67146.2, "close_time": 1761782399999, "quote_volume": 68194.79457, "trades": 281, "taker_buy_base": 18730.69, "taker_buy_quote": 19024.51808 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.01, "high": 1.017, "low": 1.002, "close": 1.014, "volume": 19929.4, "close_time": 1761785999999, "quote_volume": 20133.40683, "trades": 206, "taker_buy_base": 7921.97, "taker_buy_quote": 8011.56758 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.013, "high": 1.013, "low": 1.003, "close": 1.003, "volume": 14390.11, "close_time": 1761789599999, "quote_volume": 14483.58006, "trades": 168, "taker_buy_base": 5597.04, "taker_buy_quote": 5632.48988 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.002, "high": 1.014, "low": 1.001, "close": 1.01, "volume": 26492.85, "close_time": 1761793199999, "quote_volume": 26655.96707, "trades": 197, "taker_buy_base": 2832.85, "taker_buy_quote": 2851.5572 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.01, "high": 1.01, "low": 0.999, "close": 1.004, "volume": 24705.23, "close_time": 1761796799999, "quote_volume": 24786.41215, "trades": 193, "taker_buy_base": 17023.48, "taker_buy_quote": 17087.38135 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.001, "high": 1.003, "low": 0.962, "close": 0.98, "volume": 131734.58, "close_time": 1761800399999, "quote_volume": 128813.59165, "trades": 947, "taker_buy_base": 66166.46, "taker_buy_quote": 64736.57044 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.98, "high": 1.004, "low": 0.975, "close": 1.002, "volume": 93845.47, "close_time": 1761803999999, "quote_volume": 92831.52015, "trades": 558, "taker_buy_base": 33141.83, "taker_buy_quote": 32766.41552 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.002, "high": 1.004, "low": 0.993, "close": 0.994, "volume": 75927.14, "close_time": 1761807599999, "quote_volume": 75766.47758, "trades": 232, "taker_buy_base": 18923.04, "taker_buy_quote": 18836.6795 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.994, "high": 1.006, "low": 0.991, "close": 1.0, "volume": 31857.48, "close_time": 1761811199999, "quote_volume": 31886.32796, "trades": 181, "taker_buy_base": 21708.57, "taker_buy_quote": 21754.53748 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.999, "high": 0.999, "low": 0.979, "close": 0.982, "volume": 106472.43, "close_time": 1761814799999, "quote_volume": 105313.88714, "trades": 298, "taker_buy_base": 41987.31, "taker_buy_quote": 41608.76792 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.982, "high": 0.984, "low": 0.973, "close": 0.975, "volume": 28882.37, "close_time": 1761818399999, "quote_volume": 28292.31395, "trades": 200, "taker_buy_base": 20155.46, "taker_buy_quote": 19756.25499 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.974, "high": 0.979, "low": 0.969, "close": 0.971, "volume": 10513.81, "close_time": 1761821999999, "quote_volume": 10227.27223, "trades": 159, "taker_buy_base": 4590.72, "taker_buy_quote": 4465.14272 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.971, "high": 0.974, "low": 0.967, "close": 0.967, "volume": 37899.74, "close_time": 1761825599999, "quote_volume": 36836.58458, "trades": 268, "taker_buy_base": 8003.63, "taker_buy_quote": 7765.93929 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.968, "high": 0.97, "low": 0.944, "close": 0.951, "volume": 125266.71, "close_time": 1761829199999, "quote_volume": 119481.46949, "trades": 736, "taker_buy_base": 63113.56, "taker_buy_quote": 60144.3507 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.951, "high": 0.956, "low": 0.927, "close": 0.932, "volume": 78112.49, "close_time": 1761832799999, "quote_volume": 73296.52741, "trades": 559, "taker_buy_base": 36134.35, "taker_buy_quote": 33878.07499 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.932, "high": 0.942, "low": 0.928, "close": 0.93, "volume": 73672.34, "close_time": 1761836399999, "quote_volume": 68831.90134, "trades": 459, "taker_buy_base": 37005.78, "taker_buy_quote": 34588.44622 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.93, "high": 0.932, "low": 0.913, "close": 0.916, "volume": 96129.01, "close_time": 1761839999999, "quote_volume": 88353.13368, "trades": 528, "taker_buy_base": 50270.62, "taker_buy_quote": 46242.61832 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.916, "high": 0.923, "low": 0.909, "close": 0.919, "volume": 40635.36, "close_time": 1761843599999, "quote_volume": 37284.68126, "trades": 340, "taker_buy_base": 21527.88, "taker_buy_quote": 19752.65796 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.92, "high": 0.92, "low": 0.892, "close": 0.909, "volume": 94566.02, "close_time": 1761847199999, "quote_volume": 85350.71843, "trades": 630, "taker_buy_base": 36482.64, "taker_buy_quote": 32968.38608 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.909, "high": 0.909, "low": 0.882, "close": 0.889, "volume": 99771.0, "close_time": 1761850799999, "quote_volume": 89152.75258, "trades": 546, "taker_buy_base": 50293.15, "taker_buy_quote": 44903.94308 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.889, "high": 0.893, "low": 0.879, "close": 0.885, "volume": 81345.89, "close_time": 1761854399999, "quote_volume": 72127.0032, "trades": 568, "taker_buy_base": 35923.2, "taker_buy_quote": 31877.31573 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.885, "high": 0.905, "low": 0.881, "close": 0.904, "volume": 117864.97, "close_time": 1761857999999, "quote_volume": 105466.30106, "trades": 518, "taker_buy_base": 65286.76, "taker_buy_quote": 58452.41842 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.904, "high": 0.907, "low": 0.896, "close": 0.904, "volume": 22379.53, "close_time": 1761861599999, "quote_volume": 20179.47302, "trades": 208, "taker_buy_base": 8669.36, "taker_buy_quote": 7819.60248 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.904, "high": 0.909, "low": 0.903, "close": 0.905, "volume": 16571.97, "close_time": 1761865199999, "quote_volume": 15006.7389, "trades": 132, "taker_buy_base": 2922.2, "taker_buy_quote": 2643.01084 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.906, "high": 0.912, "low": 0.902, "close": 0.912, "volume": 23917.89, "close_time": 1761868799999, "quote_volume": 21720.17808, "trades": 100, "taker_buy_base": 7753.47, "taker_buy_quote": 7056.79516 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.913, "high": 0.919, "low": 0.911, "close": 0.916, "volume": 22339.43, "close_time": 1761872399999, "quote_volume": 20414.4213, "trades": 117, "taker_buy_base": 13097.47, "taker_buy_quote": 11971.02704 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.916, "high": 0.928, "low": 0.916, "close": 0.928, "volume": 17270.75, "close_time": 1761875999999, "quote_volume": 15966.6599, "trades": 126, "taker_buy_base": 8665.27, "taker_buy_quote": 8007.38709 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.928, "high": 0.928, "low": 0.916, "close": 0.919, "volume": 6201.07, "close_time": 1761879599999, "quote_volume": 5709.53644, "trades": 71, "taker_buy_base": 2236.45, "taker_buy_quote": 2057.68887 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.92, "high": 0.925, "low": 0.917, "close": 0.921, "volume": 9102.23, "close_time": 1761883199999, "quote_volume": 8389.10844, "trades": 67, "taker_buy_base": 1435.06, "taker_buy_quote": 1320.12495 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.923, "high": 0.93, "low": 0.921, "close": 0.928, "volume": 18553.25, "close_time": 1761886799999, "quote_volume": 17208.05222, "trades": 220, "taker_buy_base": 7873.65, "taker_buy_quote": 7302.00103 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.929, "high": 0.929, "low": 0.919, "close": 0.92, "volume": 38297.45, "close_time": 1761890399999, "quote_volume": 35456.92851, "trades": 270, "taker_buy_base": 17573.19, "taker_buy_quote": 16279.33079 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.92, "high": 0.921, "low": 0.915, "close": 0.915, "volume": 21344.08, "close_time": 1761893999999, "quote_volume": 19583.37331, "trades": 103, "taker_buy_base": 8280.19, "taker_buy_quote": 7596.02694 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.916, "high": 0.917, "low": 0.91, "close": 0.913, "volume": 40791.58, "close_time": 1761897599999, "quote_volume": 37275.81657, "trades": 205, "taker_buy_base": 18360.62, "taker_buy_quote": 16782.17412 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.912, "high": 0.914, "low": 0.906, "close": 0.913, "volume": 24714.41, "close_time": 1761901199999, "quote_volume": 22497.50549, "trades": 160, "taker_buy_base": 11003.63, "taker_buy_quote": 10006.85792 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.913, "high": 0.916, "low": 0.909, "close": 0.913, "volume": 21882.44, "close_time": 1761904799999, "quote_volume": 19981.72427, "trades": 160, "taker_buy_base": 10464.33, "taker_buy_quote": 9555.50795 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.913, "high": 0.915, "low": 0.908, "close": 0.908, "volume": 71706.15, "close_time": 1761908399999, "quote_volume": 65296.16672, "trades": 161, "taker_buy_base": 47146.41, "taker_buy_quote": 42927.96117 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.91, "high": 0.925, "low": 0.908, "close": 0.925, "volume": 19503.87, "close_time": 1761911999999, "quote_volume": 17808.47526, "trades": 127, "taker_buy_base": 9123.3, "taker_buy_quote": 8339.61537 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.924, "high": 0.928, "low": 0.914, "close": 0.914, "volume": 28556.56, "close_time": 1761915599999, "quote_volume": 26358.55717, "trades": 157, "taker_buy_base": 14242.35, "taker_buy_quote": 13157.44969 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.915, "high": 0.923, "low": 0.909, "close": 0.92, "volume": 40973.95, "close_time": 1761919199999, "quote_volume": 37557.43028, "trades": 217, "taker_buy_base": 22746.57, "taker_buy_quote": 20870.4423 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.921, "high": 0.924, "low": 0.91, "close": 0.923, "volume": 76920.65, "close_time": 1761922799999, "quote_volume": 70328.25, "trades": 406, "taker_buy_base": 45693.95, "taker_buy_quote": 41779.28868 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.923, "high": 0.937, "low": 0.92, "close": 0.922, "volume": 86195.93, "close_time": 1761926399999, "quote_volume": 80072.3082, "trades": 484, "taker_buy_base": 43909.73, "taker_buy_quote": 40784.88498 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.921, "high": 0.923, "low": 0.897, "close": 0.899, "volume": 76434.13, "close_time": 1761929999999, "quote_volume": 69609.11717, "trades": 395, "taker_buy_base": 42256.4, "taker_buy_quote": 38452.9045 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.897, "high": 0.904, "low": 0.887, "close": 0.899, "volume": 51738.93, "close_time": 1761933599999, "quote_volume": 46512.66052, "trades": 295, "taker_buy_base": 25115.57, "taker_buy_quote": 22588.01715 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.9, "high": 0.912, "low": 0.893, "close": 0.904, "volume": 75891.03, "close_time": 1761937199999, "quote_volume": 68418.12722, "trades": 359, "taker_buy_base": 31717.53, "taker_buy_quote": 28558.15602 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.902, "high": 0.922, "low": 0.896, "close": 0.918, "volume": 54732.96, "close_time": 1761940799999, "quote_volume": 49796.85193, "trades": 317, "taker_buy_base": 32926.0, "taker_buy_quote": 29955.40371 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.917, "high": 0.918, "low": 0.902, "close": 0.902, "volume": 33772.11, "close_time": 1761944399999, "quote_volume": 30784.94288, "trades": 219, "taker_buy_base": 14386.41, "taker_buy_quote": 13110.50836 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.902, "high": 0.904, "low": 0.896, "close": 0.897, "volume": 69887.98, "close_time": 1761947999999, "quote_volume": 62845.38475, "trades": 284, "taker_buy_base": 38250.95, "taker_buy_quote": 34421.6601 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.896, "high": 0.901, "low": 0.894, "close": 0.898, "volume": 35130.24, "close_time": 1761951599999, "quote_volume": 31526.22171, "trades": 217, "taker_buy_base": 20761.48, "taker_buy_quote": 18631.61177 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.896, "high": 0.903, "low": 0.895, "close": 0.9, "volume": 21876.74, "close_time": 1761955199999, "quote_volume": 19687.6524, "trades": 136, "taker_buy_base": 14273.73, "taker_buy_quote": 12840.96209 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.9, "high": 0.906, "low": 0.897, "close": 0.903, "volume": 17113.18, "close_time": 1761958799999, "quote_volume": 15394.86958, "trades": 114, "taker_buy_base": 10217.92, "taker_buy_quote": 9193.84709 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.905, "high": 0.91, "low": 0.9, "close": 0.9, "volume": 20295.02, "close_time": 1761962399999, "quote_volume": 18374.01187, "trades": 98, "taker_buy_base": 7851.17, "taker_buy_quote": 7100.72607 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.899, "high": 0.91, "low": 0.892, "close": 0.91, "volume": 14426.17, "close_time": 1761965999999, "quote_volume": 12966.48748, "trades": 110, "taker_buy_base": 2821.58, "taker_buy_quote": 2537.014 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.91, "high": 0.914, "low": 0.909, "close": 0.911, "volume": 6654.32, "close_time": 1761969599999, "quote_volume": 6063.6439, "trades": 53, "taker_buy_base": 2835.01, "taker_buy_quote": 2583.7703 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.911, "high": 0.912, "low": 0.905, "close": 0.906, "volume": 16822.76, "close_time": 1761973199999, "quote_volume": 15268.31382, "trades": 104, "taker_buy_base": 9446.78, "taker_buy_quote": 8579.07884 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.906, "high": 0.911, "low": 0.903, "close": 0.907, "volume": 23072.91, "close_time": 1761976799999, "quote_volume": 20949.3686, "trades": 119, "taker_buy_base": 14898.21, "taker_buy_quote": 13532.36788 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.907, "high": 0.91, "low": 0.903, "close": 0.91, "volume": 21862.73, "close_time": 1761980399999, "quote_volume": 19836.14767, "trades": 139, "taker_buy_base": 10416.51, "taker_buy_quote": 9453.09501 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.909, "high": 0.928, "low": 0.908, "close": 0.925, "volume": 20299.31, "close_time": 1761983999999, "quote_volume": 18624.02175, "trades": 185, "taker_buy_base": 11062.62, "taker_buy_quote": 10156.26178 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.925, "high": 0.935, "low": 0.922, "close": 0.934, "volume": 120003.26, "close_time": 1761987599999, "quote_volume": 111381.0448, "trades": 374, "taker_buy_base": 48779.51, "taker_buy_quote": 45261.67114 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.934, "high": 0.938, "low": 0.923, "close": 0.924, "volume": 33285.41, "close_time": 1761991199999, "quote_volume": 30959.6, "trades": 209, "taker_buy_base": 17387.96, "taker_buy_quote": 16195.68116 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.926, "high": 0.93, "low": 0.923, "close": 0.927, "volume": 24790.47, "close_time": 1761994799999, "quote_volume": 22962.55454, "trades": 135, "taker_buy_base": 8420.41, "taker_buy_quote": 7788.8344 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.929, "high": 0.936, "low": 0.924, "close": 0.928, "volume": 98298.27, "close_time": 1761998399999, "quote_volume": 91013.22687, "trades": 225, "taker_buy_base": 71325.47, "taker_buy_quote": 66005.89814 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.929, "high": 0.935, "low": 0.928, "close": 0.932, "volume": 13855.34, "close_time": 1762001999999, "quote_volume": 12901.96716, "trades": 125, "taker_buy_base": 7865.38, "taker_buy_quote": 7324.18025 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.933, "high": 0.937, "low": 0.925, "close": 0.932, "volume": 42465.87, "close_time": 1762005599999, "quote_volume": 39588.10611, "trades": 321, "taker_buy_base": 19375.63, "taker_buy_quote": 18073.68141 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.933, "high": 0.934, "low": 0.916, "close": 0.927, "volume": 83579.86, "close_time": 1762009199999, "quote_volume": 77139.86697, "trades": 462, "taker_buy_base": 30540.56, "taker_buy_quote": 28209.18946 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.927, "high": 0.941, "low": 0.926, "close": 0.941, "volume": 68977.36, "close_time": 1762012799999, "quote_volume": 64427.40283, "trades": 501, "taker_buy_base": 37930.99, "taker_buy_quote": 35460.76729 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.942, "high": 0.951, "low": 0.94, "close": 0.948, "volume": 97489.13, "close_time": 1762016399999, "quote_volume": 92380.93248, "trades": 444, "taker_buy_base": 61220.67, "taker_buy_quote": 58015.09395 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.948, "high": 0.953, "low": 0.942, "close": 0.949, "volume": 57799.64, "close_time": 1762019999999, "quote_volume": 54788.93013, "trades": 314, "taker_buy_base": 34934.8, "taker_buy_quote": 33121.30215 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.949, "high": 0.956, "low": 0.949, "close": 0.955, "volume": 102012.17, "close_time": 1762023599999, "quote_volume": 97132.42372, "trades": 324, "taker_buy_base": 42482.09, "taker_buy_quote": 40476.55963 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.954, "high": 0.966, "low": 0.95, "close": 0.966, "volume": 40981.37, "close_time": 1762027199999, "quote_volume": 39225.14059, "trades": 268, "taker_buy_base": 28399.03, "taker_buy_quote": 27169.82283 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.967, "high": 0.979, "low": 0.962, "close": 0.968, "volume": 75870.68, "close_time": 1762030799999, "quote_volume": 73616.77306, "trades": 421, "taker_buy_base": 42374.41, "taker_buy_quote": 41107.84797 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.969, "high": 0.974, "low": 0.956, "close": 0.956, "volume": 82185.23, "close_time": 1762034399999, "quote_volume": 79599.83988, "trades": 287, "taker_buy_base": 45046.7, "taker_buy_quote": 43588.58921 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.955, "high": 0.964, "low": 0.953, "close": 0.964, "volume": 33641.58, "close_time": 1762037999999, "quote_volume": 32242.82123, "trades": 162, "taker_buy_base": 19989.14, "taker_buy_quote": 19152.98187 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.965, "high": 0.975, "low": 0.961, "close": 0.972, "volume": 20733.69, "close_time": 1762041599999, "quote_volume": 20018.42831, "trades": 118, "taker_buy_base": 13328.62, "taker_buy_quote": 12878.16407 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.972, "high": 0.973, "low": 0.963, "close": 0.963, "volume": 39493.65, "close_time": 1762045199999, "quote_volume": 38129.84107, "trades": 185, "taker_buy_base": 19152.04, "taker_buy_quote": 18483.00321 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.962, "high": 0.968, "low": 0.96, "close": 0.963, "volume": 25367.09, "close_time": 1762048799999, "quote_volume": 24441.85401, "trades": 194, "taker_buy_base": 15640.61, "taker_buy_quote": 15068.1683 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.962, "high": 0.969, "low": 0.96, "close": 0.961, "volume": 27271.07, "close_time": 1762052399999, "quote_volume": 26268.83704, "trades": 116, "taker_buy_base": 10209.75, "taker_buy_quote": 9839.88107 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.961, "high": 0.963, "low": 0.954, "close": 0.956, "volume": 12460.06, "close_time": 1762055999999, "quote_volume": 11940.31255, "trades": 137, "taker_buy_base": 7795.44, "taker_buy_quote": 7467.48107 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.956, "high": 0.979, "low": 0.956, "close": 0.977, "volume": 46952.08, "close_time": 1762059599999, "quote_volume": 45622.49207, "trades": 247, "taker_buy_base": 37719.48, "taker_buy_quote": 36691.09534 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.977, "high": 0.981, "low": 0.967, "close": 0.98, "volume": 39124.28, "close_time": 1762063199999, "quote_volume": 38158.73412, "trades": 232, "taker_buy_base": 18084.56, "taker_buy_quote": 17641.53252 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.979, "high": 0.997, "low": 0.977, "close": 0.994, "volume": 106591.18, "close_time": 1762066799999, "quote_volume": 105543.10557, "trades": 587, "taker_buy_base": 59670.11, "taker_buy_quote": 59082.66176 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.994, "high": 1.008, "low": 0.985, "close": 1.008, "volume": 104214.76, "close_time": 1762070399999, "quote_volume": 103914.09394, "trades": 421, "taker_buy_base": 35272.21, "taker_buy_quote": 35221.88155 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.009, "high": 1.015, "low": 0.992, "close": 0.993, "volume": 118322.26, "close_time": 1762073999999, "quote_volume": 118918.66156, "trades": 776, "taker_buy_base": 61152.56, "taker_buy_quote": 61480.66799 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.994, "high": 1.003, "low": 0.982, "close": 0.982, "volume": 61117.08, "close_time": 1762077599999, "quote_volume": 60534.14658, "trades": 337, "taker_buy_base": 28817.24, "taker_buy_quote": 28553.37222 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.984, "high": 0.988, "low": 0.974, "close": 0.983, "volume": 52156.06, "close_time": 1762081199999, "quote_volume": 51207.20669, "trades": 302, "taker_buy_base": 22949.05, "taker_buy_quote": 22537.03505 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.982, "high": 0.989, "low": 0.978, "close": 0.989, "volume": 56302.95, "close_time": 1762084799999, "quote_volume": 55356.93431, "trades": 267, "taker_buy_base": 32638.74, "taker_buy_quote": 32103.18562 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.988, "high": 0.989, "low": 0.978, "close": 0.98, "volume": 49513.38, "close_time": 1762088399999, "quote_volume": 48789.95102, "trades": 268, "taker_buy_base": 21408.6, "taker_buy_quote": 21096.27474 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.979, "high": 0.98, "low": 0.964, "close": 0.968, "volume": 36718.54, "close_time": 1762091999999, "quote_volume": 35686.45296, "trades": 256, "taker_buy_base": 20836.63, "taker_buy_quote": 20254.88642 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.967, "high": 0.97, "low": 0.941, "close": 0.945, "volume": 190331.34, "close_time": 1762095599999, "quote_volume": 180091.98284, "trades": 705, "taker_buy_base": 58366.42, "taker_buy_quote": 55480.79566 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.944, "high": 0.951, "low": 0.933, "close": 0.939, "volume": 100817.38, "close_time": 1762099199999, "quote_volume": 94795.2541, "trades": 415, "taker_buy_base": 40662.73, "taker_buy_quote": 38304.58918 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.939, "high": 0.955, "low": 0.926, "close": 0.949, "volume": 94904.75, "close_time": 1762102799999, "quote_volume": 89456.77447, "trades": 522, "taker_buy_base": 56131.8, "taker_buy_quote": 52918.67669 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.948, "high": 0.95, "low": 0.938, "close": 0.947, "volume": 36726.43, "close_time": 1762106399999, "quote_volume": 34673.69593, "trades": 223, "taker_buy_base": 23821.9, "taker_buy_quote": 22500.72857 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.947, "high": 0.947, "low": 0.94, "close": 0.942, "volume": 30541.03, "close_time": 1762109999999, "quote_volume": 28847.00899, "trades": 129, "taker_buy_base": 14012.44, "taker_buy_quote": 13245.03709 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.942, "high": 0.943, "low": 0.931, "close": 0.939, "volume": 24483.66, "close_time": 1762113599999, "quote_volume": 22917.26127, "trades": 169, "taker_buy_base": 12638.18, "taker_buy_quote": 11837.60595 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.939, "high": 0.943, "low": 0.937, "close": 0.94, "volume": 28967.33, "close_time": 1762117199999, "quote_volume": 27217.96606, "trades": 175, "taker_buy_base": 17177.51, "taker_buy_quote": 16143.9738 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.941, "high": 0.948, "low": 0.94, "close": 0.943, "volume": 29364.89, "close_time": 1762120799999, "quote_volume": 27730.60023, "trades": 165, "taker_buy_base": 12236.04, "taker_buy_quote": 11557.23999 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.942, "high": 0.95, "low": 0.94, "close": 0.948, "volume": 27134.91, "close_time": 1762124399999, "quote_volume": 25678.04674, "trades": 117, "taker_buy_base": 15982.19, "taker_buy_quote": 15141.60403 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.949, "high": 0.968, "low": 0.949, "close": 0.964, "volume": 43037.03, "close_time": 1762127999999, "quote_volume": 41310.83622, "trades": 300, "taker_buy_base": 23762.39, "taker_buy_quote": 22786.13526 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.963, "high": 0.968, "low": 0.947, "close": 0.947, "volume": 24251.08, "close_time": 1762131599999, "quote_volume": 23279.91513, "trades": 212, "taker_buy_base": 10565.7, "taker_buy_quote": 10155.36072 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.946, "high": 0.948, "low": 0.933, "close": 0.934, "volume": 34186.66, "close_time": 1762135199999, "quote_volume": 32037.20753, "trades": 194, "taker_buy_base": 7789.48, "taker_buy_quote": 7302.30472 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.934, "high": 0.936, "low": 0.918, "close": 0.924, "volume": 41934.41, "close_time": 1762138799999, "quote_volume": 38834.31172, "trades": 304, "taker_buy_base": 11765.63, "taker_buy_quote": 10901.24137 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.924, "high": 0.926, "low": 0.886, "close": 0.889, "volume": 78468.45, "close_time": 1762142399999, "quote_volume": 70814.07362, "trades": 699, "taker_buy_base": 37514.02, "taker_buy_quote": 33763.24486 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.887, "high": 0.889, "low": 0.877, "close": 0.887, "volume": 94531.97, "close_time": 1762145999999, "quote_volume": 83413.38924, "trades": 564, "taker_buy_base": 50454.04, "taker_buy_quote": 44507.99189 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.888, "high": 0.897, "low": 0.879, "close": 0.881, "volume": 56436.99, "close_time": 1762149599999, "quote_volume": 50028.10414, "trades": 376, "taker_buy_base": 31680.56, "taker_buy_quote": 28052.8032 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.881, "high": 0.884, "low": 0.864, "close": 0.877, "volume": 80140.46, "close_time": 1762153199999, "quote_volume": 70245.82118, "trades": 475, "taker_buy_base": 30104.85, "taker_buy_quote": 26343.5307 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.876, "high": 0.892, "low": 0.872, "close": 0.887, "volume": 107831.69, "close_time": 1762156799999, "quote_volume": 95160.50828, "trades": 392, "taker_buy_base": 26628.45, "taker_buy_quote": 23553.40659 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.886, "high": 0.89, "low": 0.877, "close": 0.885, "volume": 54677.01, "close_time": 1762160399999, "quote_volume": 48193.251, "trades": 308, "taker_buy_base": 23207.08, "taker_buy_quote": 20447.51539 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.884, "high": 0.897, "low": 0.877, "close": 0.878, "volume": 37133.16, "close_time": 1762163999999, "quote_volume": 32957.56023, "trades": 288, "taker_buy_base": 19342.33, "taker_buy_quote": 17158.25983 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.879, "high": 0.882, "low": 0.865, "close": 0.868, "volume": 39539.32, "close_time": 1762167599999, "quote_volume": 34541.38892, "trades": 285, "taker_buy_base": 18418.74, "taker_buy_quote": 16097.7453 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.868, "high": 0.881, "low": 0.868, "close": 0.876, "volume": 86260.21, "close_time": 1762171199999, "quote_volume": 75689.06705, "trades": 363, "taker_buy_base": 41370.29, "taker_buy_quote": 36298.45372 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.877, "high": 0.884, "low": 0.874, "close": 0.874, "volume": 64078.19, "close_time": 1762174799999, "quote_volume": 56343.60726, "trades": 314, "taker_buy_base": 26718.11, "taker_buy_quote": 23465.55801 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.875, "high": 0.888, "low": 0.868, "close": 0.881, "volume": 53039.78, "close_time": 1762178399999, "quote_volume": 46545.61959, "trades": 320, "taker_buy_base": 22215.82, "taker_buy_quote": 19489.89141 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.881, "high": 0.893, "low": 0.878, "close": 0.886, "volume": 72502.05, "close_time": 1762181999999, "quote_volume": 64052.45763, "trades": 411, "taker_buy_base": 21702.54, "taker_buy_quote": 19168.01703 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.887, "high": 0.887, "low": 0.79, "close": 0.817, "volume": 574130.74, "close_time": 1762185599999, "quote_volume": 478268.1146, "trades": 3020, "taker_buy_base": 289398.61, "taker_buy_quote": 241341.18217 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.818, "high": 0.84, "low": 0.81, "close": 0.835, "volume": 105888.46, "close_time": 1762189199999, "quote_volume": 87754.13831, "trades": 764, "taker_buy_base": 55212.73, "taker_buy_quote": 45754.33498 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.834, "high": 0.851, "low": 0.833, "close": 0.85, "volume": 84218.74, "close_time": 1762192799999, "quote_volume": 70873.71176, "trades": 490, "taker_buy_base": 35953.51, "taker_buy_quote": 30282.93821 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.849, "high": 0.85, "low": 0.826, "close": 0.826, "volume": 62188.35, "close_time": 1762196399999, "quote_volume": 52151.88631, "trades": 395, "taker_buy_base": 26475.9, "taker_buy_quote": 22232.72404 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.827, "high": 0.829, "low": 0.815, "close": 0.815, "volume": 44246.83, "close_time": 1762199999999, "quote_volume": 36371.82278, "trades": 299, "taker_buy_base": 22091.92, "taker_buy_quote": 18164.80748 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.816, "high": 0.818, "low": 0.801, "close": 0.805, "volume": 80477.59, "close_time": 1762203599999, "quote_volume": 65266.81659, "trades": 503, "taker_buy_base": 50119.81, "taker_buy_quote": 40675.7388 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.805, "high": 0.817, "low": 0.797, "close": 0.812, "volume": 124829.49, "close_time": 1762207199999, "quote_volume": 101044.97616, "trades": 663, "taker_buy_base": 65542.89, "taker_buy_quote": 53030.51503 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.813, "high": 0.814, "low": 0.801, "close": 0.806, "volume": 45929.52, "close_time": 1762210799999, "quote_volume": 37148.21387, "trades": 326, "taker_buy_base": 20667.81, "taker_buy_quote": 16726.16582 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.805, "high": 0.814, "low": 0.799, "close": 0.81, "volume": 65433.07, "close_time": 1762214399999, "quote_volume": 52841.67804, "trades": 376, "taker_buy_base": 26104.13, "taker_buy_quote": 21053.5849 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.81, "high": 0.828, "low": 0.803, "close": 0.823, "volume": 67219.3, "close_time": 1762217999999, "quote_volume": 54877.83181, "trades": 371, "taker_buy_base": 32980.66, "taker_buy_quote": 26869.98276 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.823, "high": 0.828, "low": 0.819, "close": 0.823, "volume": 23390.74, "close_time": 1762221599999, "quote_volume": 19265.87904, "trades": 191, "taker_buy_base": 10251.57, "taker_buy_quote": 8448.64538 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.821, "high": 0.827, "low": 0.816, "close": 0.82, "volume": 65878.73, "close_time": 1762225199999, "quote_volume": 54176.92532, "trades": 269, "taker_buy_base": 45804.4, "taker_buy_quote": 37707.04485 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.821, "high": 0.828, "low": 0.817, "close": 0.822, "volume": 29174.33, "close_time": 1762228799999, "quote_volume": 24028.43693, "trades": 205, "taker_buy_base": 11638.05, "taker_buy_quote": 9580.46618 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.822, "high": 0.83, "low": 0.817, "close": 0.818, "volume": 40869.71, "close_time": 1762232399999, "quote_volume": 33606.94171, "trades": 260, "taker_buy_base": 17739.0, "taker_buy_quote": 14603.02362 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.817, "high": 0.82, "low": 0.777, "close": 0.78, "volume": 268647.54, "close_time": 1762235999999, "quote_volume": 213096.3801, "trades": 1152, "taker_buy_base": 120430.51, "taker_buy_quote": 95325.42564 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.781, "high": 0.813, "low": 0.78, "close": 0.796, "volume": 141977.79, "close_time": 1762239599999, "quote_volume": 113407.79178, "trades": 798, "taker_buy_base": 73321.18, "taker_buy_quote": 58559.80396 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.795, "high": 0.797, "low": 0.775, "close": 0.781, "volume": 145469.92, "close_time": 1762243199999, "quote_volume": 114186.29901, "trades": 689, "taker_buy_base": 75125.43, "taker_buy_quote": 59085.55072 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.781, "high": 0.806, "low": 0.777, "close": 0.8, "volume": 48845.34, "close_time": 1762246799999, "quote_volume": 38630.55951, "trades": 431, "taker_buy_base": 35774.76, "taker_buy_quote": 28317.64036 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.8, "high": 0.808, "low": 0.796, "close": 0.808, "volume": 31978.82, "close_time": 1762250399999, "quote_volume": 25567.1381, "trades": 244, "taker_buy_base": 11188.59, "taker_buy_quote": 8952.88698 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.807, "high": 0.818, "low": 0.807, "close": 0.816, "volume": 59392.1, "close_time": 1762253999999, "quote_volume": 48289.35587, "trades": 413, "taker_buy_base": 41523.57, "taker_buy_quote": 33763.96009 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.816, "high": 0.823, "low": 0.807, "close": 0.81, "volume": 49953.1, "close_time": 1762257599999, "quote_volume": 40702.72656, "trades": 325, "taker_buy_base": 30739.91, "taker_buy_quote": 25067.80131 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.81, "high": 0.81, "low": 0.794, "close": 0.797, "volume": 32818.97, "close_time": 1762261199999, "quote_volume": 26334.92632, "trades": 216, "taker_buy_base": 11391.14, "taker_buy_quote": 9138.261 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.797, "high": 0.801, "low": 0.788, "close": 0.793, "volume": 32282.89, "close_time": 1762264799999, "quote_volume": 25667.74278, "trades": 266, "taker_buy_base": 17855.93, "taker_buy_quote": 14207.26438 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.793, "high": 0.817, "low": 0.785, "close": 0.812, "volume": 94811.68, "close_time": 1762268399999, "quote_volume": 75436.63637, "trades": 580, "taker_buy_base": 58298.31, "taker_buy_quote": 46436.99265 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.813, "high": 0.818, "low": 0.792, "close": 0.796, "volume": 56736.78, "close_time": 1762271999999, "quote_volume": 45769.81383, "trades": 437, "taker_buy_base": 29011.49, "taker_buy_quote": 23450.37983 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.797, "high": 0.801, "low": 0.779, "close": 0.781, "volume": 74473.81, "close_time": 1762275599999, "quote_volume": 58728.75242, "trades": 521, "taker_buy_base": 30374.39, "taker_buy_quote": 23927.70367 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.781, "high": 0.793, "low": 0.758, "close": 0.785, "volume": 133539.09, "close_time": 1762279199999, "quote_volume": 103649.32315, "trades": 967, "taker_buy_base": 66543.08, "taker_buy_quote": 51570.07178 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.784, "high": 0.785, "low": 0.755, "close": 0.782, "volume": 117706.9, "close_time": 1762282799999, "quote_volume": 90689.08028, "trades": 956, "taker_buy_base": 55925.18, "taker_buy_quote": 43140.83126 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.783, "high": 0.789, "low": 0.763, "close": 0.765, "volume": 59605.82, "close_time": 1762286399999, "quote_volume": 46233.70519, "trades": 442, "taker_buy_base": 28912.42, "taker_buy_quote": 22457.9797 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.766, "high": 0.776, "low": 0.727, "close": 0.764, "volume": 286789.46, "close_time": 1762289999999, "quote_volume": 213658.43248, "trades": 1520, "taker_buy_base": 135196.27, "taker_buy_quote": 100755.95855 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.762, "high": 0.766, "low": 0.725, "close": 0.76, "volume": 239193.82, "close_time": 1762293599999, "quote_volume": 178151.98808, "trades": 1194, "taker_buy_base": 112465.05, "taker_buy_quote": 83883.35408 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.759, "high": 0.794, "low": 0.756, "close": 0.788, "volume": 191949.59, "close_time": 1762297199999, "quote_volume": 150466.90767, "trades": 713, "taker_buy_base": 132956.61, "taker_buy_quote": 104238.75181 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.789, "high": 0.793, "low": 0.78, "close": 0.783, "volume": 28782.25, "close_time": 1762300799999, "quote_volume": 22619.86163, "trades": 276, "taker_buy_base": 14285.05, "taker_buy_quote": 11239.36215 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.784, "high": 0.786, "low": 0.77, "close": 0.776, "volume": 153889.26, "close_time": 1762304399999, "quote_volume": 119752.60838, "trades": 331, "taker_buy_base": 122530.35, "taker_buy_quote": 95332.32848 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.774, "high": 0.775, "low": 0.74, "close": 0.773, "volume": 34223.38, "close_time": 1762307999999, "quote_volume": 25934.84985, "trades": 411, "taker_buy_base": 17809.44, "taker_buy_quote": 13498.83512 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.772, "high": 0.799, "low": 0.772, "close": 0.798, "volume": 60074.12, "close_time": 1762311599999, "quote_volume": 47228.74178, "trades": 445, "taker_buy_base": 22913.06, "taker_buy_quote": 17996.64145 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.799, "high": 0.802, "low": 0.792, "close": 0.795, "volume": 34092.93, "close_time": 1762315199999, "quote_volume": 27120.14712, "trades": 233, "taker_buy_base": 10221.23, "taker_buy_quote": 8133.74479 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.796, "high": 0.799, "low": 0.79, "close": 0.793, "volume": 23322.66, "close_time": 1762318799999, "quote_volume": 18528.1488, "trades": 231, "taker_buy_base": 9096.28, "taker_buy_quote": 7227.96706 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.793, "high": 0.799, "low": 0.79, "close": 0.791, "volume": 13226.01, "close_time": 1762322399999, "quote_volume": 10503.76801, "trades": 132, "taker_buy_base": 7190.18, "taker_buy_quote": 5712.54885 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.791, "high": 0.791, "low": 0.785, "close": 0.791, "volume": 31063.01, "close_time": 1762325999999, "quote_volume": 24493.08482, "trades": 156, "taker_buy_base": 8965.0, "taker_buy_quote": 7069.2437 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.792, "high": 0.797, "low": 0.779, "close": 0.792, "volume": 159362.19, "close_time": 1762329599999, "quote_volume": 125687.89233, "trades": 604, "taker_buy_base": 79099.84, "taker_buy_quote": 62307.42588 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.793, "high": 0.793, "low": 0.777, "close": 0.784, "volume": 36066.15, "close_time": 1762333199999, "quote_volume": 28304.02226, "trades": 306, "taker_buy_base": 18195.97, "taker_buy_quote": 14259.31341 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.783, "high": 0.79, "low": 0.781, "close": 0.79, "volume": 14524.75, "close_time": 1762336799999, "quote_volume": 11415.97624, "trades": 161, "taker_buy_base": 4558.66, "taker_buy_quote": 3579.44865 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.789, "high": 0.794, "low": 0.783, "close": 0.783, "volume": 53541.66, "close_time": 1762340399999, "quote_volume": 42190.27547, "trades": 341, "taker_buy_base": 26674.13, "taker_buy_quote": 21044.93253 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.782, "high": 0.802, "low": 0.781, "close": 0.799, "volume": 23903.81, "close_time": 1762343999999, "quote_volume": 18959.62825, "trades": 216, "taker_buy_base": 15324.29, "taker_buy_quote": 12152.78641 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.799, "high": 0.803, "low": 0.796, "close": 0.803, "volume": 48427.67, "close_time": 1762347599999, "quote_volume": 38724.67167, "trades": 239, "taker_buy_base": 24779.71, "taker_buy_quote": 19831.48877 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.803, "high": 0.819, "low": 0.801, "close": 0.815, "volume": 64896.51, "close_time": 1762351199999, "quote_volume": 52511.29374, "trades": 348, "taker_buy_base": 23243.25, "taker_buy_quote": 18763.01292 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.816, "high": 0.821, "low": 0.805, "close": 0.814, "volume": 43608.92, "close_time": 1762354799999, "quote_volume": 35454.84018, "trades": 373, "taker_buy_base": 22626.99, "taker_buy_quote": 18395.20895 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.814, "high": 0.819, "low": 0.811, "close": 0.818, "volume": 34111.06, "close_time": 1762358399999, "quote_volume": 27798.12251, "trades": 271, "taker_buy_base": 18809.75, "taker_buy_quote": 15336.88137 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.819, "high": 0.823, "low": 0.807, "close": 0.823, "volume": 35128.38, "close_time": 1762361999999, "quote_volume": 28663.96924, "trades": 277, "taker_buy_base": 18461.95, "taker_buy_quote": 15070.82935 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.822, "high": 0.823, "low": 0.813, "close": 0.818, "volume": 45261.49, "close_time": 1762365599999, "quote_volume": 36926.14253, "trades": 227, "taker_buy_base": 19299.97, "taker_buy_quote": 15756.31519 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.816, "high": 0.827, "low": 0.815, "close": 0.824, "volume": 49617.0, "close_time": 1762369199999, "quote_volume": 40671.43001, "trades": 292, "taker_buy_base": 25925.62, "taker_buy_quote": 21238.06529 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.824, "high": 0.825, "low": 0.817, "close": 0.819, "volume": 34940.32, "close_time": 1762372799999, "quote_volume": 28690.50441, "trades": 247, "taker_buy_base": 13319.86, "taker_buy_quote": 10939.03892 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.82, "high": 0.826, "low": 0.816, "close": 0.817, "volume": 15601.4, "close_time": 1762376399999, "quote_volume": 12811.53898, "trades": 132, "taker_buy_base": 6559.52, "taker_buy_quote": 5391.86954 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.818, "high": 0.819, "low": 0.811, "close": 0.818, "volume": 34794.81, "close_time": 1762379999999, "quote_volume": 28348.15875, "trades": 325, "taker_buy_base": 19071.82, "taker_buy_quote": 15532.35665 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.819, "high": 0.827, "low": 0.815, "close": 0.826, "volume": 11955.9, "close_time": 1762383599999, "quote_volume": 9810.87151, "trades": 118, "taker_buy_base": 4836.66, "taker_buy_quote": 3968.25394 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.827, "high": 0.828, "low": 0.82, "close": 0.82, "volume": 11768.7, "close_time": 1762387199999, "quote_volume": 9684.46262, "trades": 102, "taker_buy_base": 3750.12, "taker_buy_quote": 3085.52348 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.82, "high": 0.82, "low": 0.809, "close": 0.812, "volume": 13365.44, "close_time": 1762390799999, "quote_volume": 10898.57697, "trades": 135, "taker_buy_base": 6973.28, "taker_buy_quote": 5680.47658 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.811, "high": 0.811, "low": 0.8, "close": 0.806, "volume": 28657.35, "close_time": 1762394399999, "quote_volume": 23073.48963, "trades": 220, "taker_buy_base": 20175.4, "taker_buy_quote": 16248.67509 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.805, "high": 0.817, "low": 0.797, "close": 0.812, "volume": 25583.51, "close_time": 1762397999999, "quote_volume": 20613.58513, "trades": 237, "taker_buy_base": 10343.85, "taker_buy_quote": 8329.30361 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.812, "high": 0.815, "low": 0.81, "close": 0.812, "volume": 16423.14, "close_time": 1762401599999, "quote_volume": 13351.19501, "trades": 163, "taker_buy_base": 6976.17, "taker_buy_quote": 5672.53203 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.812, "high": 0.817, "low": 0.811, "close": 0.813, "volume": 10902.74, "close_time": 1762405199999, "quote_volume": 8862.81698, "trades": 115, "taker_buy_base": 5869.69, "taker_buy_quote": 4772.9717 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.812, "high": 0.812, "low": 0.797, "close": 0.798, "volume": 22672.5, "close_time": 1762408799999, "quote_volume": 18183.90877, "trades": 206, "taker_buy_base": 11135.04, "taker_buy_quote": 8920.79106 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.799, "high": 0.805, "low": 0.799, "close": 0.799, "volume": 25008.36, "close_time": 1762412399999, "quote_volume": 20058.42126, "trades": 113, "taker_buy_base": 12307.38, "taker_buy_quote": 9873.35287 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.8, "high": 0.805, "low": 0.796, "close": 0.799, "volume": 19752.85, "close_time": 1762415999999, "quote_volume": 15794.59869, "trades": 146, "taker_buy_base": 12505.16, "taker_buy_quote": 10012.45013 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.798, "high": 0.801, "low": 0.796, "close": 0.799, "volume": 29386.75, "close_time": 1762419599999, "quote_volume": 23478.8619, "trades": 235, "taker_buy_base": 14855.58, "taker_buy_quote": 11867.75273 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.799, "high": 0.805, "low": 0.798, "close": 0.8, "volume": 18047.78, "close_time": 1762423199999, "quote_volume": 14472.18124, "trades": 170, "taker_buy_base": 13666.11, "taker_buy_quote": 10960.19631 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.801, "high": 0.807, "low": 0.794, "close": 0.803, "volume": 36853.77, "close_time": 1762426799999, "quote_volume": 29460.22802, "trades": 225, "taker_buy_base": 16117.42, "taker_buy_quote": 12910.95464 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.802, "high": 0.806, "low": 0.797, "close": 0.802, "volume": 26235.3, "close_time": 1762430399999, "quote_volume": 21025.25467, "trades": 160, "taker_buy_base": 19661.75, "taker_buy_quote": 15760.89247 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.802, "high": 0.803, "low": 0.791, "close": 0.795, "volume": 17292.95, "close_time": 1762433999999, "quote_volume": 13759.34946, "trades": 147, "taker_buy_base": 5570.73, "taker_buy_quote": 4441.38308 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.795, "high": 0.821, "low": 0.795, "close": 0.814, "volume": 32608.3, "close_time": 1762437599999, "quote_volume": 26447.79781, "trades": 295, "taker_buy_base": 13721.66, "taker_buy_quote": 11123.98535 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.815, "high": 0.818, "low": 0.797, "close": 0.802, "volume": 45846.59, "close_time": 1762441199999, "quote_volume": 37001.32538, "trades": 455, "taker_buy_base": 22075.98, "taker_buy_quote": 17843.16995 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.802, "high": 0.813, "low": 0.789, "close": 0.794, "volume": 72377.36, "close_time": 1762444799999, "quote_volume": 57876.54939, "trades": 458, "taker_buy_base": 46650.77, "taker_buy_quote": 37333.74688 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.793, "high": 0.799, "low": 0.782, "close": 0.796, "volume": 41779.06, "close_time": 1762448399999, "quote_volume": 33108.34155, "trades": 398, "taker_buy_base": 22001.72, "taker_buy_quote": 17439.74802 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.795, "high": 0.806, "low": 0.789, "close": 0.805, "volume": 60323.28, "close_time": 1762451999999, "quote_volume": 48145.25476, "trades": 460, "taker_buy_base": 25428.91, "taker_buy_quote": 20294.18506 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.804, "high": 0.811, "low": 0.792, "close": 0.802, "volume": 62125.24, "close_time": 1762455599999, "quote_volume": 49723.17665, "trades": 490, "taker_buy_base": 28721.41, "taker_buy_quote": 23003.97237 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.802, "high": 0.809, "low": 0.799, "close": 0.807, "volume": 75356.23, "close_time": 1762459199999, "quote_volume": 60615.95434, "trades": 503, "taker_buy_base": 30506.34, "taker_buy_quote": 24544.45137 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.808, "high": 0.813, "low": 0.794, "close": 0.799, "volume": 80808.12, "close_time": 1762462799999, "quote_volume": 64999.03155, "trades": 547, "taker_buy_base": 33121.21, "taker_buy_quote": 26619.19272 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.8, "high": 0.808, "low": 0.797, "close": 0.803, "volume": 49809.41, "close_time": 1762466399999, "quote_volume": 39976.63906, "trades": 392, "taker_buy_base": 28050.2, "taker_buy_quote": 22505.95953 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.803, "high": 0.806, "low": 0.794, "close": 0.805, "volume": 40804.06, "close_time": 1762469999999, "quote_volume": 32700.27461, "trades": 335, "taker_buy_base": 19086.15, "taker_buy_quote": 15281.95535 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.805, "high": 0.807, "low": 0.795, "close": 0.807, "volume": 90451.05, "close_time": 1762473599999, "quote_volume": 72491.26445, "trades": 432, "taker_buy_base": 54410.37, "taker_buy_quote": 43653.7335 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.807, "high": 0.818, "low": 0.805, "close": 0.817, "volume": 64579.44, "close_time": 1762477199999, "quote_volume": 52385.70773, "trades": 458, "taker_buy_base": 27790.99, "taker_buy_quote": 22558.25569 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.817, "high": 0.824, "low": 0.807, "close": 0.819, "volume": 71121.74, "close_time": 1762480799999, "quote_volume": 57928.32145, "trades": 499, "taker_buy_base": 38919.75, "taker_buy_quote": 31689.85664 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.82, "high": 0.821, "low": 0.809, "close": 0.82, "volume": 30253.87, "close_time": 1762484399999, "quote_volume": 24666.49536, "trades": 240, "taker_buy_base": 15814.63, "taker_buy_quote": 12894.11488 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.821, "high": 0.83, "low": 0.821, "close": 0.825, "volume": 38196.26, "close_time": 1762487999999, "quote_volume": 31538.48706, "trades": 270, "taker_buy_base": 22784.12, "taker_buy_quote": 18806.01789 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.826, "high": 0.829, "low": 0.82, "close": 0.828, "volume": 26019.18, "close_time": 1762491599999, "quote_volume": 21447.48328, "trades": 266, "taker_buy_base": 14201.23, "taker_buy_quote": 11703.45928 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.827, "high": 0.848, "low": 0.826, "close": 0.846, "volume": 44008.39, "close_time": 1762495199999, "quote_volume": 36970.39253, "trades": 371, "taker_buy_base": 23647.23, "taker_buy_quote": 19861.81916 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.845, "high": 0.849, "low": 0.84, "close": 0.844, "volume": 64436.29, "close_time": 1762498799999, "quote_volume": 54465.39461, "trades": 409, "taker_buy_base": 33837.05, "taker_buy_quote": 28610.19129 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.845, "high": 0.859, "low": 0.843, "close": 0.858, "volume": 53146.04, "close_time": 1762502399999, "quote_volume": 45095.97237, "trades": 395, "taker_buy_base": 27748.8, "taker_buy_quote": 23554.15179 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.857, "high": 0.86, "low": 0.845, "close": 0.847, "volume": 34194.08, "close_time": 1762505999999, "quote_volume": 29188.39157, "trades": 266, "taker_buy_base": 12100.18, "taker_buy_quote": 10320.25106 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.847, "high": 0.85, "low": 0.828, "close": 0.843, "volume": 50530.06, "close_time": 1762509599999, "quote_volume": 42423.19524, "trades": 368, "taker_buy_base": 19107.71, "taker_buy_quote": 16029.59525 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.843, "high": 0.849, "low": 0.834, "close": 0.838, "volume": 46070.97, "close_time": 1762513199999, "quote_volume": 38750.49632, "trades": 377, "taker_buy_base": 28312.58, "taker_buy_quote": 23835.89969 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.838, "high": 0.838, "low": 0.819, "close": 0.83, "volume": 61840.25, "close_time": 1762516799999, "quote_volume": 51124.54732, "trades": 594, "taker_buy_base": 34728.24, "taker_buy_quote": 28714.67633 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.83, "high": 0.835, "low": 0.808, "close": 0.814, "volume": 38708.5, "close_time": 1762520399999, "quote_volume": 31704.00252, "trades": 462, "taker_buy_base": 9987.11, "taker_buy_quote": 8197.05958 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.814, "high": 0.833, "low": 0.805, "close": 0.828, "volume": 85035.46, "close_time": 1762523999999, "quote_volume": 69421.13782, "trades": 632, "taker_buy_base": 35313.78, "taker_buy_quote": 28901.64704 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.83, "high": 0.855, "low": 0.817, "close": 0.852, "volume": 53497.42, "close_time": 1762527599999, "quote_volume": 44643.41588, "trades": 822, "taker_buy_base": 25034.2, "taker_buy_quote": 20903.1634 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.853, "high": 0.897, "low": 0.846, "close": 0.893, "volume": 191179.8, "close_time": 1762531199999, "quote_volume": 167048.79824, "trades": 1539, "taker_buy_base": 80427.8, "taker_buy_quote": 70534.15332 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.894, "high": 0.95, "low": 0.892, "close": 0.946, "volume": 243847.94, "close_time": 1762534799999, "quote_volume": 225275.97699, "trades": 1494, "taker_buy_base": 133493.7, "taker_buy_quote": 123296.6028 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.944, "high": 0.948, "low": 0.929, "close": 0.947, "volume": 168706.01, "close_time": 1762538399999, "quote_volume": 158460.4309, "trades": 1175, "taker_buy_base": 81377.72, "taker_buy_quote": 76422.4259 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.948, "high": 0.971, "low": 0.945, "close": 0.957, "volume": 107778.32, "close_time": 1762541999999, "quote_volume": 103553.05351, "trades": 1354, "taker_buy_base": 58416.57, "taker_buy_quote": 56139.56622 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.956, "high": 0.967, "low": 0.952, "close": 0.962, "volume": 51148.83, "close_time": 1762545599999, "quote_volume": 49111.10263, "trades": 698, "taker_buy_base": 26871.76, "taker_buy_quote": 25840.5885 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.963, "high": 1.007, "low": 0.959, "close": 1.004, "volume": 296746.21, "close_time": 1762549199999, "quote_volume": 293645.77737, "trades": 1618, "taker_buy_base": 157266.37, "taker_buy_quote": 155462.23901 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.006, "high": 1.08, "low": 0.993, "close": 1.07, "volume": 789764.74, "close_time": 1762552799999, "quote_volume": 828181.12875, "trades": 4526, "taker_buy_base": 411741.59, "taker_buy_quote": 431586.83032 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.069, "high": 1.182, "low": 1.044, "close": 1.149, "volume": 1386669.01, "close_time": 1762556399999, "quote_volume": 1546189.23046, "trades": 8116, "taker_buy_base": 731014.97, "taker_buy_quote": 815500.28016 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.148, "high": 1.16, "low": 1.054, "close": 1.058, "volume": 725837.32, "close_time": 1762559999999, "quote_volume": 797090.62819, "trades": 4055, "taker_buy_base": 354831.7, "taker_buy_quote": 389120.03146 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.057, "high": 1.075, "low": 1.024, "close": 1.024, "volume": 136350.27, "close_time": 1762563599999, "quote_volume": 143875.49837, "trades": 1296, "taker_buy_base": 62816.97, "taker_buy_quote": 66406.33749 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.025, "high": 1.049, "low": 1.024, "close": 1.034, "volume": 141964.85, "close_time": 1762567199999, "quote_volume": 147184.45881, "trades": 873, "taker_buy_base": 73510.82, "taker_buy_quote": 76293.97895 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.033, "high": 1.059, "low": 1.031, "close": 1.049, "volume": 211372.98, "close_time": 1762570799999, "quote_volume": 220776.91762, "trades": 1250, "taker_buy_base": 126297.85, "taker_buy_quote": 131911.11688 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.047, "high": 1.059, "low": 1.003, "close": 1.005, "volume": 182360.58, "close_time": 1762574399999, "quote_volume": 189327.16577, "trades": 1163, "taker_buy_base": 96575.89, "taker_buy_quote": 100136.28585 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.005, "high": 1.025, "low": 1.005, "close": 1.009, "volume": 86354.44, "close_time": 1762577999999, "quote_volume": 87768.57607, "trades": 585, "taker_buy_base": 26583.63, "taker_buy_quote": 26994.28857 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.01, "high": 1.011, "low": 0.984, "close": 0.985, "volume": 101765.07, "close_time": 1762581599999, "quote_volume": 101024.57032, "trades": 646, "taker_buy_base": 54548.19, "taker_buy_quote": 54047.13735 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.985, "high": 1.039, "low": 0.974, "close": 1.01, "volume": 348935.28, "close_time": 1762585199999, "quote_volume": 354004.37505, "trades": 2005, "taker_buy_base": 151172.25, "taker_buy_quote": 153338.82848 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.01, "high": 1.064, "low": 0.997, "close": 1.018, "volume": 202464.54, "close_time": 1762588799999, "quote_volume": 205530.16689, "trades": 1086, "taker_buy_base": 124965.25, "taker_buy_quote": 127091.69413 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.019, "high": 1.058, "low": 1.015, "close": 1.052, "volume": 159871.14, "close_time": 1762592399999, "quote_volume": 166664.99879, "trades": 904, "taker_buy_base": 69450.48, "taker_buy_quote": 72184.44726 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.051, "high": 1.168, "low": 0.994, "close": 1.012, "volume": 710213.09, "close_time": 1762595999999, "quote_volume": 741373.85506, "trades": 6310, "taker_buy_base": 368928.04, "taker_buy_quote": 385902.51863 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.01, "high": 1.028, "low": 0.996, "close": 1.021, "volume": 290050.61, "close_time": 1762599599999, "quote_volume": 293559.26307, "trades": 1499, "taker_buy_base": 165859.75, "taker_buy_quote": 167942.66894 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.021, "high": 1.042, "low": 1.017, "close": 1.022, "volume": 106997.33, "close_time": 1762603199999, "quote_volume": 110219.98407, "trades": 710, "taker_buy_base": 57978.66, "taker_buy_quote": 59737.26814 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.023, "high": 1.043, "low": 1.023, "close": 1.034, "volume": 288098.75, "close_time": 1762606799999, "quote_volume": 298035.92201, "trades": 914, "taker_buy_base": 90414.51, "taker_buy_quote": 93646.2327 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.033, "high": 1.037, "low": 1.012, "close": 1.013, "volume": 80553.56, "close_time": 1762610399999, "quote_volume": 82400.51011, "trades": 670, "taker_buy_base": 35507.05, "taker_buy_quote": 36359.33034 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.013, "high": 1.02, "low": 0.997, "close": 1.002, "volume": 114094.1, "close_time": 1762613999999, "quote_volume": 114799.88266, "trades": 757, "taker_buy_base": 61451.36, "taker_buy_quote": 61860.22819 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.004, "high": 1.007, "low": 0.971, "close": 0.973, "volume": 225344.96, "close_time": 1762617599999, "quote_volume": 222220.45643, "trades": 1104, "taker_buy_base": 113429.9, "taker_buy_quote": 111857.5475 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.974, "high": 0.995, "low": 0.963, "close": 0.988, "volume": 202364.57, "close_time": 1762621199999, "quote_volume": 198268.06109, "trades": 1249, "taker_buy_base": 96324.66, "taker_buy_quote": 94397.90453 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.988, "high": 1.026, "low": 0.98, "close": 1.006, "volume": 179124.71, "close_time": 1762624799999, "quote_volume": 180434.22844, "trades": 1092, "taker_buy_base": 102571.65, "taker_buy_quote": 103748.83972 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.007, "high": 1.018, "low": 1.003, "close": 1.014, "volume": 84232.42, "close_time": 1762628399999, "quote_volume": 85214.49654, "trades": 427, "taker_buy_base": 31800.37, "taker_buy_quote": 32109.10397 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.014, "high": 1.019, "low": 0.989, "close": 1.007, "volume": 79386.31, "close_time": 1762631999999, "quote_volume": 79535.46173, "trades": 552, "taker_buy_base": 26509.16, "taker_buy_quote": 26506.17143 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.008, "high": 1.034, "low": 0.998, "close": 1.027, "volume": 179719.53, "close_time": 1762635599999, "quote_volume": 183575.20956, "trades": 771, "taker_buy_base": 111075.92, "taker_buy_quote": 113492.37023 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.027, "high": 1.064, "low": 1.026, "close": 1.05, "volume": 260317.98, "close_time": 1762639199999, "quote_volume": 272201.8427, "trades": 1128, "taker_buy_base": 114965.01, "taker_buy_quote": 120352.54727 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.049, "high": 1.058, "low": 1.044, "close": 1.051, "volume": 132397.6, "close_time": 1762642799999, "quote_volume": 139000.03429, "trades": 673, "taker_buy_base": 64169.31, "taker_buy_quote": 67373.0938 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.05, "high": 1.05, "low": 1.035, "close": 1.042, "volume": 43418.5, "close_time": 1762646399999, "quote_volume": 45182.51311, "trades": 392, "taker_buy_base": 12250.94, "taker_buy_quote": 12765.66095 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.041, "high": 1.045, "low": 1.02, "close": 1.023, "volume": 80133.79, "close_time": 1762649999999, "quote_volume": 82311.77623, "trades": 437, "taker_buy_base": 44110.8, "taker_buy_quote": 45270.21167 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.023, "high": 1.044, "low": 1.023, "close": 1.027, "volume": 57106.2, "close_time": 1762653599999, "quote_volume": 58908.95646, "trades": 477, "taker_buy_base": 32055.75, "taker_buy_quote": 33065.43606 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.026, "high": 1.033, "low": 0.997, "close": 1.002, "volume": 69396.22, "close_time": 1762657199999, "quote_volume": 70264.03717, "trades": 495, "taker_buy_base": 27712.55, "taker_buy_quote": 28118.8271 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.002, "high": 1.007, "low": 0.99, "close": 0.995, "volume": 54015.0, "close_time": 1762660799999, "quote_volume": 53748.23125, "trades": 322, "taker_buy_base": 15450.86, "taker_buy_quote": 15389.22461 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.994, "high": 1.002, "low": 0.981, "close": 0.989, "volume": 103087.02, "close_time": 1762664399999, "quote_volume": 102592.81771, "trades": 412, "taker_buy_base": 54634.72, "taker_buy_quote": 54398.18035 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.988, "high": 0.999, "low": 0.984, "close": 0.99, "volume": 56669.63, "close_time": 1762667999999, "quote_volume": 56212.75914, "trades": 345, "taker_buy_base": 22827.41, "taker_buy_quote": 22633.9016 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.989, "high": 0.998, "low": 0.984, "close": 0.989, "volume": 29883.59, "close_time": 1762671599999, "quote_volume": 29644.85135, "trades": 246, "taker_buy_base": 15397.64, "taker_buy_quote": 15268.7424 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.989, "high": 1.017, "low": 0.989, "close": 1.009, "volume": 119193.8, "close_time": 1762675199999, "quote_volume": 120187.23877, "trades": 471, "taker_buy_base": 59591.62, "taker_buy_quote": 60067.71282 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.01, "high": 1.012, "low": 0.99, "close": 0.993, "volume": 52362.35, "close_time": 1762678799999, "quote_volume": 52269.27268, "trades": 270, "taker_buy_base": 19663.69, "taker_buy_quote": 19666.95811 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.996, "high": 1.007, "low": 0.979, "close": 0.982, "volume": 48124.08, "close_time": 1762682399999, "quote_volume": 47575.66624, "trades": 309, "taker_buy_base": 20312.1, "taker_buy_quote": 20173.7418 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.982, "high": 0.982, "low": 0.967, "close": 0.982, "volume": 334592.4, "close_time": 1762685999999, "quote_volume": 325114.25634, "trades": 882, "taker_buy_base": 234681.82, "taker_buy_quote": 227911.39572 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.983, "high": 0.998, "low": 0.983, "close": 0.996, "volume": 60696.58, "close_time": 1762689599999, "quote_volume": 60230.89436, "trades": 568, "taker_buy_base": 39551.99, "taker_buy_quote": 39259.44983 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.995, "high": 1.005, "low": 0.993, "close": 1.001, "volume": 24029.77, "close_time": 1762693199999, "quote_volume": 24058.69443, "trades": 224, "taker_buy_base": 13409.22, "taker_buy_quote": 13415.85408 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.0, "high": 1.008, "low": 0.998, "close": 1.0, "volume": 20364.06, "close_time": 1762696799999, "quote_volume": 20408.92404, "trades": 226, "taker_buy_base": 13299.6, "taker_buy_quote": 13333.04838 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.0, "high": 1.022, "low": 0.992, "close": 1.011, "volume": 146529.5, "close_time": 1762700399999, "quote_volume": 148555.35972, "trades": 840, "taker_buy_base": 65524.53, "taker_buy_quote": 66340.69859 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.013, "high": 1.056, "low": 1.013, "close": 1.034, "volume": 372786.93, "close_time": 1762703999999, "quote_volume": 385868.00255, "trades": 1604, "taker_buy_base": 160156.13, "taker_buy_quote": 165880.88329 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.033, "high": 1.042, "low": 1.025, "close": 1.028, "volume": 117913.41, "close_time": 1762707599999, "quote_volume": 121741.20429, "trades": 701, "taker_buy_base": 53072.94, "taker_buy_quote": 54790.00424 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.028, "high": 1.035, "low": 1.012, "close": 1.016, "volume": 100784.71, "close_time": 1762711199999, "quote_volume": 103014.16664, "trades": 552, "taker_buy_base": 38424.56, "taker_buy_quote": 39418.72653 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.016, "high": 1.038, "low": 1.007, "close": 1.031, "volume": 78341.25, "close_time": 1762714799999, "quote_volume": 79727.04832, "trades": 531, "taker_buy_base": 40512.5, "taker_buy_quote": 41205.27073 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.029, "high": 1.042, "low": 1.028, "close": 1.041, "volume": 121258.55, "close_time": 1762718399999, "quote_volume": 125561.25798, "trades": 525, "taker_buy_base": 59521.12, "taker_buy_quote": 61615.36464 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.04, "high": 1.044, "low": 1.019, "close": 1.025, "volume": 90862.31, "close_time": 1762721999999, "quote_volume": 93649.96545, "trades": 440, "taker_buy_base": 47392.54, "taker_buy_quote": 48904.87833 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.024, "high": 1.027, "low": 1.019, "close": 1.021, "volume": 28739.06, "close_time": 1762725599999, "quote_volume": 29400.1547, "trades": 189, "taker_buy_base": 17174.51, "taker_buy_quote": 17583.03572 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.022, "high": 1.025, "low": 1.012, "close": 1.024, "volume": 64446.51, "close_time": 1762729199999, "quote_volume": 65649.99395, "trades": 286, "taker_buy_base": 36907.59, "taker_buy_quote": 37625.44737 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.024, "high": 1.039, "low": 1.013, "close": 1.02, "volume": 39436.97, "close_time": 1762732799999, "quote_volume": 40370.42453, "trades": 358, "taker_buy_base": 21234.26, "taker_buy_quote": 21785.36151 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.019, "high": 1.038, "low": 1.009, "close": 1.03, "volume": 45901.09, "close_time": 1762736399999, "quote_volume": 46949.09418, "trades": 332, "taker_buy_base": 27731.46, "taker_buy_quote": 28358.51609 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.031, "high": 1.047, "low": 1.027, "close": 1.028, "volume": 65786.63, "close_time": 1762739999999, "quote_volume": 68219.40657, "trades": 441, "taker_buy_base": 39575.64, "taker_buy_quote": 41023.05082 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.028, "high": 1.049, "low": 1.023, "close": 1.049, "volume": 27487.09, "close_time": 1762743599999, "quote_volume": 28492.22663, "trades": 320, "taker_buy_base": 17643.54, "taker_buy_quote": 18292.04133 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 1.049, "high": 1.083, "low": 1.047, "close": 1.06, "volume": 94539.99, "close_time": 1762747199999, "quote_volume": 100569.68791, "trades": 772, "taker_buy_base": 43891.56, "taker_buy_quote": 46695.2604 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.058, "high": 1.062, "low": 1.034, "close": 1.047, "volume": 62656.76, "close_time": 1762750799999, "quote_volume": 65399.59591, "trades": 425, "taker_buy_base": 31398.35, "taker_buy_quote": 32821.72552 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.048, "high": 1.057, "low": 1.037, "close": 1.043, "volume": 53277.54, "close_time": 1762754399999, "quote_volume": 55687.06032, "trades": 308, "taker_buy_base": 21112.28, "taker_buy_quote": 22099.57987 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.044, "high": 1.054, "low": 1.033, "close": 1.04, "volume": 36972.19, "close_time": 1762757999999, "quote_volume": 38631.84262, "trades": 335, "taker_buy_base": 18517.09, "taker_buy_quote": 19396.36543 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.041, "high": 1.045, "low": 1.018, "close": 1.021, "volume": 52677.66, "close_time": 1762761599999, "quote_volume": 53990.96104, "trades": 421, "taker_buy_base": 18099.04, "taker_buy_quote": 18591.09982 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.021, "high": 1.022, "low": 1.002, "close": 1.009, "volume": 108801.48, "close_time": 1762765199999, "quote_volume": 110171.51491, "trades": 558, "taker_buy_base": 38334.32, "taker_buy_quote": 38840.6721 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 1.009, "high": 1.034, "low": 1.009, "close": 1.033, "volume": 74991.16, "close_time": 1762768799999, "quote_volume": 77013.95275, "trades": 455, "taker_buy_base": 24240.08, "taker_buy_quote": 24860.09431 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 1.034, "high": 1.044, "low": 1.011, "close": 1.021, "volume": 78237.87, "close_time": 1762772399999, "quote_volume": 80578.65527, "trades": 524, "taker_buy_base": 37612.67, "taker_buy_quote": 38697.28658 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 1.019, "high": 1.025, "low": 1.017, "close": 1.019, "volume": 32244.06, "close_time": 1762775999999, "quote_volume": 32927.72095, "trades": 211, "taker_buy_base": 14204.52, "taker_buy_quote": 14507.6265 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.019, "high": 1.02, "low": 1.004, "close": 1.007, "volume": 62566.07, "close_time": 1762779599999, "quote_volume": 63142.12854, "trades": 283, "taker_buy_base": 27100.87, "taker_buy_quote": 27373.56957 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.007, "high": 1.022, "low": 1.007, "close": 1.012, "volume": 228002.42, "close_time": 1762783199999, "quote_volume": 231419.36146, "trades": 892, "taker_buy_base": 26100.53, "taker_buy_quote": 26478.60941 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.011, "high": 1.011, "low": 0.987, "close": 0.996, "volume": 127341.94, "close_time": 1762786799999, "quote_volume": 126909.18236, "trades": 679, "taker_buy_base": 72714.73, "taker_buy_quote": 72458.36056 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.997, "high": 1.012, "low": 0.995, "close": 1.003, "volume": 130440.33, "close_time": 1762790399999, "quote_volume": 130975.10941, "trades": 649, "taker_buy_base": 63427.22, "taker_buy_quote": 63699.23273 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.003, "high": 1.011, "low": 0.992, "close": 0.997, "volume": 191004.51, "close_time": 1762793999999, "quote_volume": 191103.1642, "trades": 900, "taker_buy_base": 60659.9, "taker_buy_quote": 60714.64365 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.995, "high": 1.008, "low": 0.992, "close": 1.007, "volume": 176873.75, "close_time": 1762797599999, "quote_volume": 176819.97902, "trades": 519, "taker_buy_base": 127384.12, "taker_buy_quote": 127318.60281 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 1.007, "high": 1.015, "low": 1.0, "close": 1.004, "volume": 68876.24, "close_time": 1762801199999, "quote_volume": 69406.92677, "trades": 400, "taker_buy_base": 34222.74, "taker_buy_quote": 34535.12406 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.006, "high": 1.037, "low": 1.001, "close": 1.022, "volume": 180770.53, "close_time": 1762804799999, "quote_volume": 185915.41314, "trades": 872, "taker_buy_base": 70071.47, "taker_buy_quote": 71812.05029 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.023, "high": 1.033, "low": 1.017, "close": 1.021, "volume": 75649.01, "close_time": 1762808399999, "quote_volume": 77560.9663, "trades": 386, "taker_buy_base": 35952.76, "taker_buy_quote": 36871.99208 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.021, "high": 1.021, "low": 1.003, "close": 1.01, "volume": 48056.55, "close_time": 1762811999999, "quote_volume": 48599.51417, "trades": 469, "taker_buy_base": 13774.81, "taker_buy_quote": 13922.48736 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.01, "high": 1.04, "low": 0.998, "close": 1.04, "volume": 55906.96, "close_time": 1762815599999, "quote_volume": 57240.52314, "trades": 503, "taker_buy_base": 34327.56, "taker_buy_quote": 35173.90004 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 1.04, "high": 1.046, "low": 1.028, "close": 1.042, "volume": 116653.63, "close_time": 1762819199999, "quote_volume": 120894.49184, "trades": 645, "taker_buy_base": 70252.97, "taker_buy_quote": 72785.03191 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.042, "high": 1.05, "low": 1.016, "close": 1.031, "volume": 171907.12, "close_time": 1762822799999, "quote_volume": 177027.35616, "trades": 1011, "taker_buy_base": 75045.2, "taker_buy_quote": 77423.60898 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 1.032, "high": 1.063, "low": 1.017, "close": 1.019, "volume": 140571.83, "close_time": 1762826399999, "quote_volume": 145763.96329, "trades": 2059, "taker_buy_base": 60258.43, "taker_buy_quote": 62519.22065 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 1.019, "high": 1.046, "low": 1.013, "close": 1.033, "volume": 71356.77, "close_time": 1762829999999, "quote_volume": 73457.2271, "trades": 885, "taker_buy_base": 34370.98, "taker_buy_quote": 35385.46644 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 1.032, "high": 1.039, "low": 1.019, "close": 1.02, "volume": 53322.12, "close_time": 1762833599999, "quote_volume": 54806.17627, "trades": 771, "taker_buy_base": 35272.18, "taker_buy_quote": 36278.35015 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.02, "high": 1.024, "low": 1.007, "close": 1.008, "volume": 33587.51, "close_time": 1762837199999, "quote_volume": 34035.39208, "trades": 499, "taker_buy_base": 13263.43, "taker_buy_quote": 13455.67409 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.008, "high": 1.008, "low": 0.998, "close": 0.999, "volume": 50382.06, "close_time": 1762840799999, "quote_volume": 50456.20461, "trades": 794, "taker_buy_base": 22936.03, "taker_buy_quote": 22965.74305 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.0, "high": 1.001, "low": 0.988, "close": 0.997, "volume": 37508.53, "close_time": 1762844399999, "quote_volume": 37312.00146, "trades": 421, "taker_buy_base": 21126.76, "taker_buy_quote": 21014.43987 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.997, "high": 0.997, "low": 0.975, "close": 0.975, "volume": 48438.77, "close_time": 1762847999999, "quote_volume": 47634.26515, "trades": 591, "taker_buy_base": 21246.21, "taker_buy_quote": 20875.00452 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.975, "high": 0.982, "low": 0.966, "close": 0.982, "volume": 199432.51, "close_time": 1762851599999, "quote_volume": 194089.33261, "trades": 635, "taker_buy_base": 120958.27, "taker_buy_quote": 117686.70017 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.983, "high": 1.003, "low": 0.982, "close": 0.984, "volume": 122983.51, "close_time": 1762855199999, "quote_volume": 121895.04692, "trades": 770, "taker_buy_base": 85538.28, "taker_buy_quote": 84778.56142 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.983, "high": 0.988, "low": 0.98, "close": 0.982, "volume": 28615.93, "close_time": 1762858799999, "quote_volume": 28157.04951, "trades": 202, "taker_buy_base": 11612.87, "taker_buy_quote": 11419.1744 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.981, "high": 0.99, "low": 0.978, "close": 0.983, "volume": 26364.31, "close_time": 1762862399999, "quote_volume": 25955.7882, "trades": 185, "taker_buy_base": 16646.68, "taker_buy_quote": 16396.57106 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.983, "high": 0.991, "low": 0.972, "close": 0.982, "volume": 41876.25, "close_time": 1762865999999, "quote_volume": 41032.26677, "trades": 459, "taker_buy_base": 14100.7, "taker_buy_quote": 13821.55217 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.982, "high": 0.994, "low": 0.979, "close": 0.989, "volume": 207137.1, "close_time": 1762869599999, "quote_volume": 204779.04482, "trades": 758, "taker_buy_base": 58877.9, "taker_buy_quote": 58171.29671 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.988, "high": 1.011, "low": 0.982, "close": 1.01, "volume": 104003.14, "close_time": 1762873199999, "quote_volume": 103492.11578, "trades": 636, "taker_buy_base": 46229.02, "taker_buy_quote": 46123.33126 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 1.008, "high": 1.008, "low": 0.982, "close": 0.987, "volume": 163964.33, "close_time": 1762876799999, "quote_volume": 162850.91636, "trades": 494, "taker_buy_base": 114322.92, "taker_buy_quote": 113558.48342 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.986, "high": 1.001, "low": 0.978, "close": 0.993, "volume": 50982.52, "close_time": 1762880399999, "quote_volume": 50387.84814, "trades": 448, "taker_buy_base": 34916.05, "taker_buy_quote": 34506.20751 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.995, "high": 1.004, "low": 0.983, "close": 0.995, "volume": 61600.1, "close_time": 1762883999999, "quote_volume": 61136.55037, "trades": 414, "taker_buy_base": 23430.93, "taker_buy_quote": 23245.23336 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.995, "high": 0.998, "low": 0.977, "close": 0.978, "volume": 40833.87, "close_time": 1762887599999, "quote_volume": 40149.8215, "trades": 344, "taker_buy_base": 25184.51, "taker_buy_quote": 24736.08548 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.978, "high": 0.986, "low": 0.972, "close": 0.975, "volume": 25462.53, "close_time": 1762891199999, "quote_volume": 24943.87276, "trades": 302, "taker_buy_base": 14305.01, "taker_buy_quote": 14016.14398 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.975, "high": 0.977, "low": 0.958, "close": 0.964, "volume": 72236.1, "close_time": 1762894799999, "quote_volume": 69599.15561, "trades": 464, "taker_buy_base": 20342.53, "taker_buy_quote": 19660.51289 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.966, "high": 0.975, "low": 0.965, "close": 0.969, "volume": 68298.15, "close_time": 1762898399999, "quote_volume": 66231.27395, "trades": 449, "taker_buy_base": 42413.69, "taker_buy_quote": 41153.37335 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.968, "high": 0.982, "low": 0.963, "close": 0.975, "volume": 10457.38, "close_time": 1762901999999, "quote_volume": 10156.69936, "trades": 204, "taker_buy_base": 6982.03, "taker_buy_quote": 6789.24974 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.977, "high": 0.977, "low": 0.943, "close": 0.952, "volume": 46893.6, "close_time": 1762905599999, "quote_volume": 44798.07675, "trades": 338, "taker_buy_base": 15016.11, "taker_buy_quote": 14333.33314 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.952, "high": 0.963, "low": 0.944, "close": 0.944, "volume": 22793.75, "close_time": 1762909199999, "quote_volume": 21720.48286, "trades": 303, "taker_buy_base": 12565.93, "taker_buy_quote": 11974.7096 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.945, "high": 0.966, "low": 0.945, "close": 0.958, "volume": 16874.44, "close_time": 1762912799999, "quote_volume": 16145.48438, "trades": 312, "taker_buy_base": 11069.18, "taker_buy_quote": 10587.81521 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.959, "high": 0.969, "low": 0.949, "close": 0.956, "volume": 20993.93, "close_time": 1762916399999, "quote_volume": 20136.09435, "trades": 189, "taker_buy_base": 12178.65, "taker_buy_quote": 11676.23562 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.955, "high": 0.959, "low": 0.953, "close": 0.955, "volume": 5087.31, "close_time": 1762919999999, "quote_volume": 4859.6387, "trades": 71, "taker_buy_base": 2479.2, "taker_buy_quote": 2369.07127 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.956, "high": 0.958, "low": 0.95, "close": 0.956, "volume": 24567.59, "close_time": 1762923599999, "quote_volume": 23427.62742, "trades": 130, "taker_buy_base": 11800.59, "taker_buy_quote": 11242.69839 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.958, "high": 0.963, "low": 0.95, "close": 0.953, "volume": 28926.18, "close_time": 1762927199999, "quote_volume": 27602.25667, "trades": 204, "taker_buy_base": 14161.26, "taker_buy_quote": 13515.4471 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.954, "high": 0.963, "low": 0.954, "close": 0.96, "volume": 10216.52, "close_time": 1762930799999, "quote_volume": 9811.18818, "trades": 151, "taker_buy_base": 6370.58, "taker_buy_quote": 6119.35178 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.959, "high": 0.959, "low": 0.946, "close": 0.947, "volume": 15407.06, "close_time": 1762934399999, "quote_volume": 14673.53771, "trades": 172, "taker_buy_base": 3025.16, "taker_buy_quote": 2882.7126 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.947, "high": 0.979, "low": 0.947, "close": 0.974, "volume": 224303.44, "close_time": 1762937999999, "quote_volume": 217214.24831, "trades": 700, "taker_buy_base": 203847.51, "taker_buy_quote": 197336.88777 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.973, "high": 0.979, "low": 0.969, "close": 0.972, "volume": 18780.04, "close_time": 1762941599999, "quote_volume": 18266.22774, "trades": 226, "taker_buy_base": 6766.05, "taker_buy_quote": 6590.00596 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.972, "high": 0.979, "low": 0.971, "close": 0.971, "volume": 17345.72, "close_time": 1762945199999, "quote_volume": 16879.63987, "trades": 220, "taker_buy_base": 5252.71, "taker_buy_quote": 5116.86311 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.972, "high": 0.974, "low": 0.966, "close": 0.966, "volume": 16701.58, "close_time": 1762948799999, "quote_volume": 16189.2507, "trades": 157, "taker_buy_base": 5172.31, "taker_buy_quote": 5021.50876 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.966, "high": 0.972, "low": 0.961, "close": 0.967, "volume": 23819.71, "close_time": 1762952399999, "quote_volume": 23024.5246, "trades": 183, "taker_buy_base": 11749.01, "taker_buy_quote": 11372.96903 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.967, "high": 0.992, "low": 0.964, "close": 0.989, "volume": 36887.07, "close_time": 1762955999999, "quote_volume": 36020.57639, "trades": 362, "taker_buy_base": 20920.73, "taker_buy_quote": 20398.37559 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.988, "high": 0.992, "low": 0.941, "close": 0.956, "volume": 104335.18, "close_time": 1762959599999, "quote_volume": 100648.17059, "trades": 606, "taker_buy_base": 46920.45, "taker_buy_quote": 45469.09094 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.955, "high": 0.972, "low": 0.939, "close": 0.943, "volume": 43932.65, "close_time": 1762963199999, "quote_volume": 42056.74351, "trades": 385, "taker_buy_base": 17528.77, "taker_buy_quote": 16845.40099 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.943, "high": 0.947, "low": 0.913, "close": 0.918, "volume": 273083.82, "close_time": 1762966799999, "quote_volume": 251066.48315, "trades": 896, "taker_buy_base": 157271.94, "taker_buy_quote": 144626.34477 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.918, "high": 0.928, "low": 0.903, "close": 0.924, "volume": 70926.74, "close_time": 1762970399999, "quote_volume": 64728.28043, "trades": 325, "taker_buy_base": 18942.83, "taker_buy_quote": 17350.70648 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.923, "high": 0.928, "low": 0.914, "close": 0.916, "volume": 7971.2, "close_time": 1762973999999, "quote_volume": 7334.39982, "trades": 90, "taker_buy_base": 2763.25, "taker_buy_quote": 2549.02961 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.916, "high": 0.929, "low": 0.911, "close": 0.924, "volume": 13120.88, "close_time": 1762977599999, "quote_volume": 12075.35208, "trades": 218, "taker_buy_base": 6889.42, "taker_buy_quote": 6348.64901 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.923, "high": 0.935, "low": 0.92, "close": 0.93, "volume": 45457.95, "close_time": 1762981199999, "quote_volume": 41982.62088, "trades": 144, "taker_buy_base": 24221.87, "taker_buy_quote": 22341.41913 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.929, "high": 0.932, "low": 0.925, "close": 0.93, "volume": 18597.59, "close_time": 1762984799999, "quote_volume": 17273.43901, "trades": 161, "taker_buy_base": 15481.13, "taker_buy_quote": 14385.44844 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.929, "high": 0.93, "low": 0.921, "close": 0.93, "volume": 14044.73, "close_time": 1762988399999, "quote_volume": 13021.41496, "trades": 71, "taker_buy_base": 6036.03, "taker_buy_quote": 5597.74836 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.928, "high": 0.928, "low": 0.916, "close": 0.918, "volume": 15778.18, "close_time": 1762991999999, "quote_volume": 14512.46685, "trades": 127, "taker_buy_base": 4372.32, "taker_buy_quote": 4022.91543 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.918, "high": 0.922, "low": 0.91, "close": 0.914, "volume": 49721.67, "close_time": 1762995599999, "quote_volume": 45518.51497, "trades": 364, "taker_buy_base": 14490.42, "taker_buy_quote": 13278.47581 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.914, "high": 0.928, "low": 0.914, "close": 0.916, "volume": 67931.78, "close_time": 1762999199999, "quote_volume": 62372.91431, "trades": 485, "taker_buy_base": 24890.21, "taker_buy_quote": 22880.64529 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.917, "high": 0.923, "low": 0.913, "close": 0.918, "volume": 62752.87, "close_time": 1763002799999, "quote_volume": 57517.20631, "trades": 526, "taker_buy_base": 29399.11, "taker_buy_quote": 26982.81113 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.918, "high": 0.937, "low": 0.901, "close": 0.928, "volume": 38780.04, "close_time": 1763006399999, "quote_volume": 35554.7889, "trades": 460, "taker_buy_base": 24272.98, "taker_buy_quote": 22295.47584 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.926, "high": 0.933, "low": 0.919, "close": 0.932, "volume": 24811.59, "close_time": 1763009999999, "quote_volume": 23023.23455, "trades": 400, "taker_buy_base": 14793.28, "taker_buy_quote": 13718.30242 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.93, "high": 0.95, "low": 0.926, "close": 0.948, "volume": 18240.07, "close_time": 1763013599999, "quote_volume": 17129.46177, "trades": 288, "taker_buy_base": 10175.73, "taker_buy_quote": 9573.53497 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.949, "high": 0.951, "low": 0.942, "close": 0.943, "volume": 26098.68, "close_time": 1763017199999, "quote_volume": 24702.35729, "trades": 354, "taker_buy_base": 8407.25, "taker_buy_quote": 7969.82162 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.942, "high": 0.943, "low": 0.935, "close": 0.936, "volume": 27402.79, "close_time": 1763020799999, "quote_volume": 25748.4916, "trades": 269, "taker_buy_base": 11917.38, "taker_buy_quote": 11198.19775 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.936, "high": 0.947, "low": 0.935, "close": 0.946, "volume": 51514.69, "close_time": 1763024399999, "quote_volume": 48534.05142, "trades": 304, "taker_buy_base": 47248.93, "taker_buy_quote": 44513.47624 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.947, "high": 0.947, "low": 0.932, "close": 0.935, "volume": 26775.36, "close_time": 1763027999999, "quote_volume": 25134.43485, "trades": 279, "taker_buy_base": 15794.89, "taker_buy_quote": 14840.67398 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.936, "high": 0.96, "low": 0.936, "close": 0.949, "volume": 128380.44, "close_time": 1763031599999, "quote_volume": 122066.76393, "trades": 746, "taker_buy_base": 66128.49, "taker_buy_quote": 62793.99273 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.949, "high": 0.952, "low": 0.942, "close": 0.947, "volume": 40993.0, "close_time": 1763035199999, "quote_volume": 38813.92382, "trades": 238, "taker_buy_base": 16925.91, "taker_buy_quote": 16038.56462 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.947, "high": 0.96, "low": 0.945, "close": 0.959, "volume": 123392.49, "close_time": 1763038799999, "quote_volume": 118168.59496, "trades": 325, "taker_buy_base": 40425.78, "taker_buy_quote": 38624.28478 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.96, "high": 0.963, "low": 0.939, "close": 0.94, "volume": 56832.6, "close_time": 1763042399999, "quote_volume": 54004.70079, "trades": 335, "taker_buy_base": 29869.87, "taker_buy_quote": 28341.76111 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.941, "high": 0.95, "low": 0.912, "close": 0.939, "volume": 293503.74, "close_time": 1763045999999, "quote_volume": 275037.93748, "trades": 1104, "taker_buy_base": 189490.27, "taker_buy_quote": 177581.50071 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.938, "high": 0.945, "low": 0.914, "close": 0.919, "volume": 270294.86, "close_time": 1763049599999, "quote_volume": 251712.53651, "trades": 738, "taker_buy_base": 132570.56, "taker_buy_quote": 122949.29041 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.919, "high": 0.925, "low": 0.901, "close": 0.905, "volume": 82644.31, "close_time": 1763053199999, "quote_volume": 75318.86681, "trades": 506, "taker_buy_base": 27543.03, "taker_buy_quote": 25146.25084 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.906, "high": 0.907, "low": 0.88, "close": 0.884, "volume": 196919.86, "close_time": 1763056799999, "quote_volume": 175519.32831, "trades": 916, "taker_buy_base": 44415.51, "taker_buy_quote": 39678.72469 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.885, "high": 0.895, "low": 0.873, "close": 0.892, "volume": 187690.07, "close_time": 1763060399999, "quote_volume": 165647.10793, "trades": 752, "taker_buy_base": 125896.09, "taker_buy_quote": 111036.19189 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.892, "high": 0.912, "low": 0.879, "close": 0.885, "volume": 95462.93, "close_time": 1763063999999, "quote_volume": 85378.05113, "trades": 727, "taker_buy_base": 48737.61, "taker_buy_quote": 43621.11346 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.883, "high": 0.892, "low": 0.876, "close": 0.879, "volume": 34644.52, "close_time": 1763067599999, "quote_volume": 30575.00357, "trades": 319, "taker_buy_base": 16872.82, "taker_buy_quote": 14877.72269 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.881, "high": 0.884, "low": 0.866, "close": 0.872, "volume": 25897.45, "close_time": 1763071199999, "quote_volume": 22590.49719, "trades": 218, "taker_buy_base": 10278.0, "taker_buy_quote": 8972.0283 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.871, "high": 0.89, "low": 0.869, "close": 0.887, "volume": 27569.85, "close_time": 1763074799999, "quote_volume": 24271.60803, "trades": 213, "taker_buy_base": 14016.68, "taker_buy_quote": 12322.86637 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.888, "high": 0.898, "low": 0.885, "close": 0.892, "volume": 19814.9, "close_time": 1763078399999, "quote_volume": 17701.16873, "trades": 132, "taker_buy_base": 8053.54, "taker_buy_quote": 7176.87476 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.891, "high": 0.904, "low": 0.885, "close": 0.892, "volume": 13310.86, "close_time": 1763081999999, "quote_volume": 11848.5825, "trades": 181, "taker_buy_base": 4763.92, "taker_buy_quote": 4253.8646 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.891, "high": 0.898, "low": 0.888, "close": 0.889, "volume": 7655.87, "close_time": 1763085599999, "quote_volume": 6841.88035, "trades": 170, "taker_buy_base": 3220.64, "taker_buy_quote": 2877.9802 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.889, "high": 0.902, "low": 0.889, "close": 0.894, "volume": 38761.54, "close_time": 1763089199999, "quote_volume": 34783.74389, "trades": 179, "taker_buy_base": 20384.66, "taker_buy_quote": 18291.60484 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.894, "high": 0.894, "low": 0.875, "close": 0.88, "volume": 61077.73, "close_time": 1763092799999, "quote_volume": 54154.25708, "trades": 243, "taker_buy_base": 45590.04, "taker_buy_quote": 40422.15774 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.881, "high": 0.882, "low": 0.84, "close": 0.864, "volume": 116108.35, "close_time": 1763096399999, "quote_volume": 99173.55024, "trades": 562, "taker_buy_base": 55103.19, "taker_buy_quote": 47151.41169 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.865, "high": 0.892, "low": 0.864, "close": 0.888, "volume": 42117.3, "close_time": 1763099999999, "quote_volume": 37015.72784, "trades": 331, "taker_buy_base": 19651.21, "taker_buy_quote": 17304.74977 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.887, "high": 0.903, "low": 0.871, "close": 0.903, "volume": 68795.58, "close_time": 1763103599999, "quote_volume": 60804.56046, "trades": 458, "taker_buy_base": 32700.94, "taker_buy_quote": 28925.57169 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.901, "high": 0.904, "low": 0.891, "close": 0.895, "volume": 15398.45, "close_time": 1763107199999, "quote_volume": 13808.28022, "trades": 289, "taker_buy_base": 6245.58, "taker_buy_quote": 5604.47466 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.896, "high": 0.897, "low": 0.885, "close": 0.89, "volume": 14940.71, "close_time": 1763110799999, "quote_volume": 13300.08983, "trades": 115, "taker_buy_base": 7760.75, "taker_buy_quote": 6920.42355 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.888, "high": 0.896, "low": 0.878, "close": 0.878, "volume": 21631.02, "close_time": 1763114399999, "quote_volume": 19121.69085, "trades": 153, "taker_buy_base": 7889.23, "taker_buy_quote": 7010.51535 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.88, "high": 0.89, "low": 0.879, "close": 0.884, "volume": 8666.79, "close_time": 1763117999999, "quote_volume": 7658.12584, "trades": 113, "taker_buy_base": 4478.19, "taker_buy_quote": 3952.99115 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.883, "high": 0.886, "low": 0.876, "close": 0.882, "volume": 20735.34, "close_time": 1763121599999, "quote_volume": 18272.06848, "trades": 145, "taker_buy_base": 9540.37, "taker_buy_quote": 8410.84039 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.881, "high": 0.896, "low": 0.867, "close": 0.894, "volume": 64100.63, "close_time": 1763125199999, "quote_volume": 56125.45164, "trades": 431, "taker_buy_base": 25185.56, "taker_buy_quote": 22112.80728 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.894, "high": 0.897, "low": 0.878, "close": 0.889, "volume": 19140.51, "close_time": 1763128799999, "quote_volume": 17005.04245, "trades": 295, "taker_buy_base": 6239.36, "taker_buy_quote": 5544.67138 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.887, "high": 0.916, "low": 0.878, "close": 0.91, "volume": 62506.24, "close_time": 1763132399999, "quote_volume": 56239.02236, "trades": 538, "taker_buy_base": 37964.72, "taker_buy_quote": 34154.03757 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.91, "high": 0.918, "low": 0.896, "close": 0.906, "volume": 55791.35, "close_time": 1763135999999, "quote_volume": 50552.87246, "trades": 288, "taker_buy_base": 21090.52, "taker_buy_quote": 19068.93362 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.908, "high": 0.914, "low": 0.898, "close": 0.91, "volume": 50467.92, "close_time": 1763139599999, "quote_volume": 45627.25869, "trades": 253, "taker_buy_base": 23466.2, "taker_buy_quote": 21286.99298 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.91, "high": 0.912, "low": 0.887, "close": 0.89, "volume": 75112.32, "close_time": 1763143199999, "quote_volume": 67777.44216, "trades": 283, "taker_buy_base": 42180.88, "taker_buy_quote": 38150.41034 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.891, "high": 0.901, "low": 0.883, "close": 0.885, "volume": 40880.29, "close_time": 1763146799999, "quote_volume": 36369.22925, "trades": 135, "taker_buy_base": 29151.78, "taker_buy_quote": 25931.91355 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.885, "high": 0.903, "low": 0.885, "close": 0.897, "volume": 15890.96, "close_time": 1763150399999, "quote_volume": 14194.91974, "trades": 129, "taker_buy_base": 7111.66, "taker_buy_quote": 6372.52875 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.897, "high": 0.897, "low": 0.862, "close": 0.87, "volume": 24423.03, "close_time": 1763153999999, "quote_volume": 21336.49002, "trades": 190, "taker_buy_base": 14218.27, "taker_buy_quote": 12415.97987 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.868, "high": 0.882, "low": 0.863, "close": 0.878, "volume": 10626.16, "close_time": 1763157599999, "quote_volume": 9313.4096, "trades": 150, "taker_buy_base": 5387.56, "taker_buy_quote": 4722.22689 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.877, "high": 0.882, "low": 0.865, "close": 0.868, "volume": 42437.08, "close_time": 1763161199999, "quote_volume": 36935.15208, "trades": 147, "taker_buy_base": 12861.82, "taker_buy_quote": 11266.13636 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.869, "high": 0.869, "low": 0.837, "close": 0.851, "volume": 110974.52, "close_time": 1763164799999, "quote_volume": 94007.67643, "trades": 571, "taker_buy_base": 42731.18, "taker_buy_quote": 36220.03481 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.852, "high": 0.864, "low": 0.85, "close": 0.863, "volume": 35767.43, "close_time": 1763168399999, "quote_volume": 30711.74805, "trades": 213, "taker_buy_base": 24073.33, "taker_buy_quote": 20660.76671 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.864, "high": 0.876, "low": 0.862, "close": 0.872, "volume": 17106.84, "close_time": 1763171999999, "quote_volume": 14894.04147, "trades": 189, "taker_buy_base": 12181.65, "taker_buy_quote": 10615.05917 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.872, "high": 0.875, "low": 0.865, "close": 0.875, "volume": 25754.11, "close_time": 1763175599999, "quote_volume": 22412.94316, "trades": 174, "taker_buy_base": 18303.74, "taker_buy_quote": 15933.82048 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.875, "high": 0.88, "low": 0.871, "close": 0.877, "volume": 21691.43, "close_time": 1763179199999, "quote_volume": 18990.57515, "trades": 174, "taker_buy_base": 9181.2, "taker_buy_quote": 8041.55659 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.877, "high": 0.879, "low": 0.874, "close": 0.874, "volume": 11108.93, "close_time": 1763182799999, "quote_volume": 9730.32888, "trades": 65, "taker_buy_base": 3331.15, "taker_buy_quote": 2921.27853 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.875, "high": 0.884, "low": 0.874, "close": 0.882, "volume": 13584.29, "close_time": 1763186399999, "quote_volume": 11903.93526, "trades": 153, "taker_buy_base": 12747.15, "taker_buy_quote": 11167.87251 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.883, "high": 0.896, "low": 0.878, "close": 0.885, "volume": 28307.14, "close_time": 1763189999999, "quote_volume": 25107.6148, "trades": 151, "taker_buy_base": 13010.36, "taker_buy_quote": 11568.77972 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.884, "high": 0.885, "low": 0.876, "close": 0.878, "volume": 12176.45, "close_time": 1763193599999, "quote_volume": 10744.27882, "trades": 64, "taker_buy_base": 3996.1, "taker_buy_quote": 3521.43227 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.878, "high": 0.878, "low": 0.857, "close": 0.86, "volume": 44170.52, "close_time": 1763197199999, "quote_volume": 38343.31102, "trades": 226, "taker_buy_base": 13520.22, "taker_buy_quote": 11759.98514 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.859, "high": 0.869, "low": 0.859, "close": 0.862, "volume": 32262.33, "close_time": 1763200799999, "quote_volume": 27927.15025, "trades": 122, "taker_buy_base": 8510.23, "taker_buy_quote": 7357.94418 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.863, "high": 0.872, "low": 0.86, "close": 0.872, "volume": 18424.46, "close_time": 1763204399999, "quote_volume": 15944.08616, "trades": 107, "taker_buy_base": 6420.69, "taker_buy_quote": 5561.57554 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.872, "high": 0.876, "low": 0.865, "close": 0.87, "volume": 9532.24, "close_time": 1763207999999, "quote_volume": 8297.95826, "trades": 109, "taker_buy_base": 6765.45, "taker_buy_quote": 5888.55366 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.869, "high": 0.882, "low": 0.868, "close": 0.882, "volume": 15122.74, "close_time": 1763211599999, "quote_volume": 13277.05665, "trades": 74, "taker_buy_base": 11225.8, "taker_buy_quote": 9850.91436 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.882, "high": 0.89, "low": 0.879, "close": 0.885, "volume": 110237.11, "close_time": 1763215199999, "quote_volume": 97302.45664, "trades": 299, "taker_buy_base": 66449.46, "taker_buy_quote": 58625.82278 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.883, "high": 0.885, "low": 0.875, "close": 0.878, "volume": 43421.46, "close_time": 1763218799999, "quote_volume": 38139.44599, "trades": 259, "taker_buy_base": 18357.28, "taker_buy_quote": 16142.85949 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.876, "high": 0.878, "low": 0.869, "close": 0.869, "volume": 42495.98, "close_time": 1763222399999, "quote_volume": 37115.95712, "trades": 185, "taker_buy_base": 21379.96, "taker_buy_quote": 18693.02328 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.868, "high": 0.87, "low": 0.86, "close": 0.869, "volume": 46839.43, "close_time": 1763225999999, "quote_volume": 40511.54705, "trades": 288, "taker_buy_base": 24571.7, "taker_buy_quote": 21277.15581 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.87, "high": 0.878, "low": 0.868, "close": 0.876, "volume": 33048.42, "close_time": 1763229599999, "quote_volume": 28923.10551, "trades": 185, "taker_buy_base": 8984.09, "taker_buy_quote": 7851.46439 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.876, "high": 0.878, "low": 0.869, "close": 0.871, "volume": 27106.46, "close_time": 1763233199999, "quote_volume": 23651.00875, "trades": 124, "taker_buy_base": 6671.18, "taker_buy_quote": 5830.187 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.873, "high": 0.875, "low": 0.87, "close": 0.871, "volume": 14400.08, "close_time": 1763236799999, "quote_volume": 12565.37969, "trades": 85, "taker_buy_base": 4593.13, "taker_buy_quote": 4010.20979 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.87, "high": 0.87, "low": 0.861, "close": 0.863, "volume": 29903.45, "close_time": 1763240399999, "quote_volume": 25915.80649, "trades": 117, "taker_buy_base": 11125.36, "taker_buy_quote": 9656.77401 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.863, "high": 0.868, "low": 0.853, "close": 0.855, "volume": 11158.16, "close_time": 1763243999999, "quote_volume": 9613.66583, "trades": 113, "taker_buy_base": 5035.02, "taker_buy_quote": 4355.42219 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.854, "high": 0.861, "low": 0.854, "close": 0.861, "volume": 20288.64, "close_time": 1763247599999, "quote_volume": 17381.53978, "trades": 108, "taker_buy_base": 16014.47, "taker_buy_quote": 13714.67267 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.862, "high": 0.862, "low": 0.858, "close": 0.858, "volume": 12543.1, "close_time": 1763251199999, "quote_volume": 10784.11371, "trades": 95, "taker_buy_base": 10131.05, "taker_buy_quote": 8713.74612 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.858, "high": 0.86, "low": 0.846, "close": 0.855, "volume": 48195.88, "close_time": 1763254799999, "quote_volume": 41160.57171, "trades": 262, "taker_buy_base": 33645.5, "taker_buy_quote": 28756.4519 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.853, "high": 0.855, "low": 0.835, "close": 0.847, "volume": 141038.0, "close_time": 1763258399999, "quote_volume": 119344.28877, "trades": 396, "taker_buy_base": 61427.11, "taker_buy_quote": 51990.59156 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.847, "high": 0.863, "low": 0.846, "close": 0.863, "volume": 15745.41, "close_time": 1763261999999, "quote_volume": 13443.33549, "trades": 118, "taker_buy_base": 7181.17, "taker_buy_quote": 6129.44265 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.864, "high": 0.873, "low": 0.861, "close": 0.871, "volume": 26826.97, "close_time": 1763265599999, "quote_volume": 23303.719, "trades": 144, "taker_buy_base": 20543.66, "taker_buy_quote": 17849.26317 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.87, "high": 0.871, "low": 0.855, "close": 0.864, "volume": 31049.89, "close_time": 1763269199999, "quote_volume": 26723.76287, "trades": 227, "taker_buy_base": 16034.74, "taker_buy_quote": 13804.27973 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.864, "high": 0.871, "low": 0.864, "close": 0.865, "volume": 10207.71, "close_time": 1763272799999, "quote_volume": 8860.78689, "trades": 89, "taker_buy_base": 8191.96, "taker_buy_quote": 7111.38763 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.864, "high": 0.868, "low": 0.86, "close": 0.86, "volume": 8029.72, "close_time": 1763276399999, "quote_volume": 6923.77321, "trades": 72, "taker_buy_base": 3377.64, "taker_buy_quote": 2914.46359 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.86, "high": 0.864, "low": 0.858, "close": 0.864, "volume": 4542.82, "close_time": 1763279999999, "quote_volume": 3913.20538, "trades": 67, "taker_buy_base": 3269.84, "taker_buy_quote": 2817.69397 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.865, "high": 0.865, "low": 0.856, "close": 0.862, "volume": 17343.75, "close_time": 1763283599999, "quote_volume": 14919.53635, "trades": 86, "taker_buy_base": 8132.85, "taker_buy_quote": 6995.57097 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.859, "high": 0.87, "low": 0.858, "close": 0.869, "volume": 14450.23, "close_time": 1763287199999, "quote_volume": 12470.28091, "trades": 105, "taker_buy_base": 9706.79, "taker_buy_quote": 8369.77779 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.869, "high": 0.869, "low": 0.865, "close": 0.867, "volume": 17223.69, "close_time": 1763290799999, "quote_volume": 14937.27787, "trades": 129, "taker_buy_base": 10055.98, "taker_buy_quote": 8721.911 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.866, "high": 0.866, "low": 0.844, "close": 0.848, "volume": 33973.61, "close_time": 1763294399999, "quote_volume": 28931.69737, "trades": 121, "taker_buy_base": 5953.38, "taker_buy_quote": 5069.85259 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.846, "high": 0.852, "low": 0.841, "close": 0.847, "volume": 38197.05, "close_time": 1763297999999, "quote_volume": 32380.95547, "trades": 117, "taker_buy_base": 21812.52, "taker_buy_quote": 18499.65245 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.847, "high": 0.85, "low": 0.836, "close": 0.84, "volume": 41287.83, "close_time": 1763301599999, "quote_volume": 34753.3436, "trades": 217, "taker_buy_base": 15930.25, "taker_buy_quote": 13404.00013 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.839, "high": 0.85, "low": 0.834, "close": 0.849, "volume": 80475.6, "close_time": 1763305199999, "quote_volume": 67531.37239, "trades": 324, "taker_buy_base": 47689.96, "taker_buy_quote": 40121.70979 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.849, "high": 0.849, "low": 0.823, "close": 0.823, "volume": 80780.13, "close_time": 1763308799999, "quote_volume": 67559.11047, "trades": 281, "taker_buy_base": 25720.37, "taker_buy_quote": 21501.18352 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.825, "high": 0.833, "low": 0.813, "close": 0.816, "volume": 89301.53, "close_time": 1763312399999, "quote_volume": 73744.44458, "trades": 431, "taker_buy_base": 42133.77, "taker_buy_quote": 34832.13499 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.816, "high": 0.818, "low": 0.799, "close": 0.812, "volume": 88660.18, "close_time": 1763315999999, "quote_volume": 71592.79746, "trades": 506, "taker_buy_base": 43931.85, "taker_buy_quote": 35510.63134 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.811, "high": 0.828, "low": 0.806, "close": 0.81, "volume": 78035.19, "close_time": 1763319599999, "quote_volume": 63612.97393, "trades": 361, "taker_buy_base": 50620.42, "taker_buy_quote": 41318.56516 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.81, "high": 0.823, "low": 0.81, "close": 0.812, "volume": 63741.56, "close_time": 1763323199999, "quote_volume": 52018.43775, "trades": 225, "taker_buy_base": 23686.97, "taker_buy_quote": 19301.67475 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.811, "high": 0.82, "low": 0.81, "close": 0.81, "volume": 14726.71, "close_time": 1763326799999, "quote_volume": 11999.19321, "trades": 102, "taker_buy_base": 5735.65, "taker_buy_quote": 4674.91201 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.809, "high": 0.811, "low": 0.799, "close": 0.81, "volume": 43592.48, "close_time": 1763330399999, "quote_volume": 35020.77469, "trades": 169, "taker_buy_base": 20618.61, "taker_buy_quote": 16533.94958 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.81, "high": 0.822, "low": 0.804, "close": 0.819, "volume": 36471.96, "close_time": 1763333999999, "quote_volume": 29679.94835, "trades": 175, "taker_buy_base": 21428.22, "taker_buy_quote": 17429.83209 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.818, "high": 0.829, "low": 0.804, "close": 0.824, "volume": 33378.34, "close_time": 1763337599999, "quote_volume": 27442.65333, "trades": 258, "taker_buy_base": 21121.27, "taker_buy_quote": 17391.49094 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.823, "high": 0.838, "low": 0.815, "close": 0.831, "volume": 24380.52, "close_time": 1763341199999, "quote_volume": 20125.98341, "trades": 191, "taker_buy_base": 12171.11, "taker_buy_quote": 10063.71965 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.832, "high": 0.832, "low": 0.823, "close": 0.827, "volume": 13061.14, "close_time": 1763344799999, "quote_volume": 10794.69167, "trades": 109, "taker_buy_base": 11590.64, "taker_buy_quote": 9578.12323 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.827, "high": 0.833, "low": 0.824, "close": 0.825, "volume": 24064.45, "close_time": 1763348399999, "quote_volume": 19944.31072, "trades": 117, "taker_buy_base": 10830.62, "taker_buy_quote": 8977.33617 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.827, "high": 0.834, "low": 0.827, "close": 0.831, "volume": 12110.8, "close_time": 1763351999999, "quote_volume": 10057.76655, "trades": 101, "taker_buy_base": 7731.44, "taker_buy_quote": 6412.01146 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.832, "high": 0.838, "low": 0.829, "close": 0.831, "volume": 13304.26, "close_time": 1763355599999, "quote_volume": 11051.56329, "trades": 87, "taker_buy_base": 6121.31, "taker_buy_quote": 5089.09298 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.831, "high": 0.837, "low": 0.83, "close": 0.835, "volume": 6401.37, "close_time": 1763359199999, "quote_volume": 5340.74012, "trades": 71, "taker_buy_base": 4129.52, "taker_buy_quote": 3444.70055 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.835, "high": 0.838, "low": 0.827, "close": 0.838, "volume": 11375.92, "close_time": 1763362799999, "quote_volume": 9487.62434, "trades": 74, "taker_buy_base": 9432.86, "taker_buy_quote": 7868.63442 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.839, "high": 0.84, "low": 0.836, "close": 0.837, "volume": 6992.94, "close_time": 1763366399999, "quote_volume": 5863.97758, "trades": 72, "taker_buy_base": 4560.77, "taker_buy_quote": 3826.73735 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.838, "high": 0.839, "low": 0.835, "close": 0.836, "volume": 20395.25, "close_time": 1763369999999, "quote_volume": 17069.27665, "trades": 95, "taker_buy_base": 10437.71, "taker_buy_quote": 8729.02376 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.837, "high": 0.843, "low": 0.834, "close": 0.838, "volume": 17709.43, "close_time": 1763373599999, "quote_volume": 14837.20457, "trades": 123, "taker_buy_base": 6629.51, "taker_buy_quote": 5558.92447 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.837, "high": 0.841, "low": 0.837, "close": 0.838, "volume": 12565.19, "close_time": 1763377199999, "quote_volume": 10542.05412, "trades": 88, "taker_buy_base": 9868.39, "taker_buy_quote": 8279.1697 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.838, "high": 0.845, "low": 0.837, "close": 0.84, "volume": 6055.81, "close_time": 1763380799999, "quote_volume": 5095.12485, "trades": 56, "taker_buy_base": 4044.03, "taker_buy_quote": 3405.39198 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.839, "high": 0.84, "low": 0.835, "close": 0.836, "volume": 3400.37, "close_time": 1763384399999, "quote_volume": 2849.85578, "trades": 42, "taker_buy_base": 2626.7, "taker_buy_quote": 2201.90973 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.834, "high": 0.834, "low": 0.8, "close": 0.809, "volume": 35773.88, "close_time": 1763387999999, "quote_volume": 29239.0408, "trades": 278, "taker_buy_base": 10604.15, "taker_buy_quote": 8646.82777 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.809, "high": 0.843, "low": 0.802, "close": 0.823, "volume": 93415.46, "close_time": 1763391599999, "quote_volume": 77080.15681, "trades": 673, "taker_buy_base": 47790.09, "taker_buy_quote": 39515.55496 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.824, "high": 0.83, "low": 0.806, "close": 0.811, "volume": 49317.29, "close_time": 1763395199999, "quote_volume": 40317.0844, "trades": 350, "taker_buy_base": 22365.09, "taker_buy_quote": 18287.11486 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.81, "high": 0.828, "low": 0.798, "close": 0.827, "volume": 28981.99, "close_time": 1763398799999, "quote_volume": 23596.70523, "trades": 275, "taker_buy_base": 16827.04, "taker_buy_quote": 13745.39157 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.828, "high": 0.828, "low": 0.8, "close": 0.805, "volume": 21280.93, "close_time": 1763402399999, "quote_volume": 17243.32642, "trades": 267, "taker_buy_base": 5312.62, "taker_buy_quote": 4292.74504 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.805, "high": 0.812, "low": 0.792, "close": 0.798, "volume": 91758.29, "close_time": 1763405999999, "quote_volume": 73578.65985, "trades": 365, "taker_buy_base": 37095.84, "taker_buy_quote": 29807.90205 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.799, "high": 0.801, "low": 0.782, "close": 0.786, "volume": 39975.47, "close_time": 1763409599999, "quote_volume": 31551.91412, "trades": 321, "taker_buy_base": 12212.2, "taker_buy_quote": 9648.41297 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.787, "high": 0.792, "low": 0.776, "close": 0.781, "volume": 99420.25, "close_time": 1763413199999, "quote_volume": 77782.27479, "trades": 497, "taker_buy_base": 31127.91, "taker_buy_quote": 24398.19948 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.782, "high": 0.788, "low": 0.77, "close": 0.78, "volume": 74857.51, "close_time": 1763416799999, "quote_volume": 58251.64449, "trades": 391, "taker_buy_base": 41703.2, "taker_buy_quote": 32506.04224 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.778, "high": 0.791, "low": 0.776, "close": 0.785, "volume": 16961.24, "close_time": 1763420399999, "quote_volume": 13274.07041, "trades": 148, "taker_buy_base": 10263.34, "taker_buy_quote": 8032.44587 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.784, "high": 0.788, "low": 0.781, "close": 0.787, "volume": 20559.57, "close_time": 1763423999999, "quote_volume": 16121.07863, "trades": 183, "taker_buy_base": 12590.14, "taker_buy_quote": 9879.84222 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.786, "high": 0.787, "low": 0.767, "close": 0.787, "volume": 60071.78, "close_time": 1763427599999, "quote_volume": 46732.89277, "trades": 326, "taker_buy_base": 31236.1, "taker_buy_quote": 24367.3815 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.785, "high": 0.792, "low": 0.784, "close": 0.788, "volume": 19995.58, "close_time": 1763431199999, "quote_volume": 15748.31256, "trades": 142, "taker_buy_base": 4587.46, "taker_buy_quote": 3612.26109 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.787, "high": 0.807, "low": 0.783, "close": 0.79, "volume": 29673.07, "close_time": 1763434799999, "quote_volume": 23563.17705, "trades": 399, "taker_buy_base": 14450.47, "taker_buy_quote": 11508.17142 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.79, "high": 0.808, "low": 0.78, "close": 0.804, "volume": 46061.55, "close_time": 1763438399999, "quote_volume": 36650.21603, "trades": 537, "taker_buy_base": 18721.94, "taker_buy_quote": 14958.85078 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.804, "high": 0.81, "low": 0.794, "close": 0.81, "volume": 32721.77, "close_time": 1763441999999, "quote_volume": 26095.55011, "trades": 203, "taker_buy_base": 16488.21, "taker_buy_quote": 13161.70042 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.808, "high": 0.82, "low": 0.802, "close": 0.81, "volume": 46980.86, "close_time": 1763445599999, "quote_volume": 38246.92426, "trades": 228, "taker_buy_base": 28806.32, "taker_buy_quote": 23485.72044 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.809, "high": 0.811, "low": 0.804, "close": 0.804, "volume": 11782.08, "close_time": 1763449199999, "quote_volume": 9512.31487, "trades": 111, "taker_buy_base": 3300.37, "taker_buy_quote": 2668.37157 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.803, "high": 0.808, "low": 0.799, "close": 0.805, "volume": 41319.08, "close_time": 1763452799999, "quote_volume": 33239.82098, "trades": 182, "taker_buy_base": 20171.07, "taker_buy_quote": 16223.10095 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.804, "high": 0.819, "low": 0.804, "close": 0.816, "volume": 23284.17, "close_time": 1763456399999, "quote_volume": 18894.61963, "trades": 212, "taker_buy_base": 10523.66, "taker_buy_quote": 8546.92033 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.815, "high": 0.816, "low": 0.807, "close": 0.814, "volume": 65441.79, "close_time": 1763459999999, "quote_volume": 53083.21543, "trades": 316, "taker_buy_base": 41801.18, "taker_buy_quote": 33912.31575 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.814, "high": 0.815, "low": 0.809, "close": 0.813, "volume": 18440.71, "close_time": 1763463599999, "quote_volume": 14958.31148, "trades": 114, "taker_buy_base": 11306.22, "taker_buy_quote": 9174.57825 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.812, "high": 0.813, "low": 0.799, "close": 0.803, "volume": 48056.06, "close_time": 1763467199999, "quote_volume": 38563.08789, "trades": 248, "taker_buy_base": 7830.92, "taker_buy_quote": 6296.52201 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.803, "high": 0.807, "low": 0.796, "close": 0.806, "volume": 23432.4, "close_time": 1763470799999, "quote_volume": 18781.4451, "trades": 153, "taker_buy_base": 7112.7, "taker_buy_quote": 5711.84 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.806, "high": 0.807, "low": 0.8, "close": 0.801, "volume": 17747.38, "close_time": 1763474399999, "quote_volume": 14258.75875, "trades": 155, "taker_buy_base": 4264.25, "taker_buy_quote": 3427.90223 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.802, "high": 0.816, "low": 0.8, "close": 0.8, "volume": 50633.54, "close_time": 1763477999999, "quote_volume": 40790.57922, "trades": 374, "taker_buy_base": 26872.81, "taker_buy_quote": 21645.75142 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.8, "high": 0.823, "low": 0.795, "close": 0.813, "volume": 55847.01, "close_time": 1763481599999, "quote_volume": 45356.38761, "trades": 429, "taker_buy_base": 34360.35, "taker_buy_quote": 27957.73885 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.813, "high": 0.833, "low": 0.809, "close": 0.821, "volume": 99578.73, "close_time": 1763485199999, "quote_volume": 82038.31134, "trades": 478, "taker_buy_base": 63660.67, "taker_buy_quote": 52495.53375 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.822, "high": 0.822, "low": 0.809, "close": 0.812, "volume": 24903.31, "close_time": 1763488799999, "quote_volume": 20303.01605, "trades": 238, "taker_buy_base": 12914.12, "taker_buy_quote": 10556.50866 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.812, "high": 0.819, "low": 0.812, "close": 0.814, "volume": 17778.34, "close_time": 1763492399999, "quote_volume": 14501.43066, "trades": 134, "taker_buy_base": 5044.4, "taker_buy_quote": 4115.58402 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.815, "high": 0.816, "low": 0.806, "close": 0.807, "volume": 15702.2, "close_time": 1763495999999, "quote_volume": 12747.87768, "trades": 180, "taker_buy_base": 7225.35, "taker_buy_quote": 5881.48018 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.809, "high": 0.81, "low": 0.803, "close": 0.803, "volume": 59589.08, "close_time": 1763499599999, "quote_volume": 48103.66874, "trades": 211, "taker_buy_base": 14731.85, "taker_buy_quote": 11890.99664 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.802, "high": 0.807, "low": 0.791, "close": 0.791, "volume": 33936.41, "close_time": 1763503199999, "quote_volume": 27113.58518, "trades": 254, "taker_buy_base": 11703.73, "taker_buy_quote": 9374.97175 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.791, "high": 0.801, "low": 0.79, "close": 0.797, "volume": 34629.99, "close_time": 1763506799999, "quote_volume": 27488.06321, "trades": 324, "taker_buy_base": 18416.24, "taker_buy_quote": 14641.00774 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.798, "high": 0.799, "low": 0.788, "close": 0.791, "volume": 14753.33, "close_time": 1763510399999, "quote_volume": 11669.88059, "trades": 145, "taker_buy_base": 9959.19, "taker_buy_quote": 7872.23179 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.791, "high": 0.793, "low": 0.776, "close": 0.792, "volume": 28363.59, "close_time": 1763513999999, "quote_volume": 22249.90856, "trades": 336, "taker_buy_base": 17888.89, "taker_buy_quote": 14056.19772 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.791, "high": 0.796, "low": 0.784, "close": 0.788, "volume": 20665.78, "close_time": 1763517599999, "quote_volume": 16335.87366, "trades": 175, "taker_buy_base": 8624.56, "taker_buy_quote": 6833.09457 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.789, "high": 0.795, "low": 0.784, "close": 0.788, "volume": 17857.71, "close_time": 1763521199999, "quote_volume": 14094.9365, "trades": 174, "taker_buy_base": 12464.35, "taker_buy_quote": 9842.74578 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.787, "high": 0.79, "low": 0.775, "close": 0.776, "volume": 16002.21, "close_time": 1763524799999, "quote_volume": 12502.16249, "trades": 118, "taker_buy_base": 7566.86, "taker_buy_quote": 5892.21697 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.775, "high": 0.777, "low": 0.769, "close": 0.769, "volume": 27472.76, "close_time": 1763528399999, "quote_volume": 21233.67901, "trades": 116, "taker_buy_base": 6676.63, "taker_buy_quote": 5165.40271 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.77, "high": 0.771, "low": 0.752, "close": 0.756, "volume": 39027.06, "close_time": 1763531999999, "quote_volume": 29715.47145, "trades": 213, "taker_buy_base": 18259.78, "taker_buy_quote": 13962.15604 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.755, "high": 0.762, "low": 0.754, "close": 0.762, "volume": 34847.86, "close_time": 1763535599999, "quote_volume": 26397.35143, "trades": 153, "taker_buy_base": 11572.18, "taker_buy_quote": 8756.45697 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.762, "high": 0.773, "low": 0.762, "close": 0.769, "volume": 8962.2, "close_time": 1763539199999, "quote_volume": 6876.38913, "trades": 91, "taker_buy_base": 5357.55, "taker_buy_quote": 4110.91284 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.769, "high": 0.78, "low": 0.767, "close": 0.775, "volume": 46208.76, "close_time": 1763542799999, "quote_volume": 35833.39475, "trades": 339, "taker_buy_base": 32601.13, "taker_buy_quote": 25283.35702 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.774, "high": 0.778, "low": 0.768, "close": 0.776, "volume": 28658.61, "close_time": 1763546399999, "quote_volume": 22124.72282, "trades": 202, "taker_buy_base": 16185.77, "taker_buy_quote": 12485.05084 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.777, "high": 0.78, "low": 0.774, "close": 0.779, "volume": 11837.34, "close_time": 1763549999999, "quote_volume": 9212.10581, "trades": 95, "taker_buy_base": 7417.11, "taker_buy_quote": 5773.52272 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.779, "high": 0.782, "low": 0.778, "close": 0.78, "volume": 9423.65, "close_time": 1763553599999, "quote_volume": 7348.69289, "trades": 121, "taker_buy_base": 5550.1, "taker_buy_quote": 4328.9545 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.78, "high": 0.787, "low": 0.78, "close": 0.785, "volume": 14013.75, "close_time": 1763557199999, "quote_volume": 10964.78124, "trades": 110, "taker_buy_base": 3944.83, "taker_buy_quote": 3091.31806 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.787, "high": 0.787, "low": 0.772, "close": 0.772, "volume": 39376.86, "close_time": 1763560799999, "quote_volume": 30664.58689, "trades": 159, "taker_buy_base": 21325.39, "taker_buy_quote": 16626.95898 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.772, "high": 0.773, "low": 0.759, "close": 0.769, "volume": 18644.78, "close_time": 1763564399999, "quote_volume": 14309.95144, "trades": 190, "taker_buy_base": 10356.57, "taker_buy_quote": 7958.2071 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.771, "high": 0.782, "low": 0.743, "close": 0.745, "volume": 58308.63, "close_time": 1763567999999, "quote_volume": 44552.72978, "trades": 437, "taker_buy_base": 31418.85, "taker_buy_quote": 23984.73649 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.744, "high": 0.753, "low": 0.735, "close": 0.739, "volume": 133532.97, "close_time": 1763571599999, "quote_volume": 99596.79092, "trades": 357, "taker_buy_base": 82650.75, "taker_buy_quote": 61775.02023 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.739, "high": 0.742, "low": 0.726, "close": 0.74, "volume": 57805.59, "close_time": 1763575199999, "quote_volume": 42507.2254, "trades": 368, "taker_buy_base": 25700.6, "taker_buy_quote": 18902.24552 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.739, "high": 0.743, "low": 0.724, "close": 0.732, "volume": 51627.17, "close_time": 1763578799999, "quote_volume": 37765.81785, "trades": 295, "taker_buy_base": 26082.48, "taker_buy_quote": 19063.534 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.731, "high": 0.733, "low": 0.723, "close": 0.731, "volume": 31343.45, "close_time": 1763582399999, "quote_volume": 22811.05748, "trades": 245, "taker_buy_base": 13249.38, "taker_buy_quote": 9639.61319 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.732, "high": 0.742, "low": 0.73, "close": 0.74, "volume": 83772.33, "close_time": 1763585999999, "quote_volume": 61911.35007, "trades": 244, "taker_buy_base": 47273.0, "taker_buy_quote": 34904.58982 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.74, "high": 0.762, "low": 0.739, "close": 0.76, "volume": 83529.16, "close_time": 1763589599999, "quote_volume": 62847.03467, "trades": 371, "taker_buy_base": 46294.9, "taker_buy_quote": 34728.48516 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.76, "high": 0.762, "low": 0.755, "close": 0.76, "volume": 11287.55, "close_time": 1763593199999, "quote_volume": 8550.11463, "trades": 99, "taker_buy_base": 4455.68, "taker_buy_quote": 3374.05045 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.761, "high": 0.775, "low": 0.761, "close": 0.773, "volume": 22793.01, "close_time": 1763596799999, "quote_volume": 17552.73245, "trades": 111, "taker_buy_base": 12103.67, "taker_buy_quote": 9325.68658 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.772, "high": 0.772, "low": 0.758, "close": 0.76, "volume": 59934.41, "close_time": 1763600399999, "quote_volume": 45864.245, "trades": 206, "taker_buy_base": 17502.22, "taker_buy_quote": 13388.20381 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.759, "high": 0.759, "low": 0.748, "close": 0.751, "volume": 30119.84, "close_time": 1763603999999, "quote_volume": 22644.5239, "trades": 152, "taker_buy_base": 14655.24, "taker_buy_quote": 11023.6615 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.751, "high": 0.758, "low": 0.751, "close": 0.754, "volume": 62756.71, "close_time": 1763607599999, "quote_volume": 47261.46189, "trades": 169, "taker_buy_base": 27187.87, "taker_buy_quote": 20490.42438 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.754, "high": 0.757, "low": 0.751, "close": 0.751, "volume": 25625.24, "close_time": 1763611199999, "quote_volume": 19330.82562, "trades": 80, "taker_buy_base": 9382.98, "taker_buy_quote": 7076.10343 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.751, "high": 0.755, "low": 0.744, "close": 0.755, "volume": 24303.09, "close_time": 1763614799999, "quote_volume": 18225.89065, "trades": 126, "taker_buy_base": 14846.55, "taker_buy_quote": 11124.92475 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.754, "high": 0.754, "low": 0.746, "close": 0.749, "volume": 11330.8, "close_time": 1763618399999, "quote_volume": 8482.68171, "trades": 79, "taker_buy_base": 5538.99, "taker_buy_quote": 4145.30078 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.748, "high": 0.75, "low": 0.744, "close": 0.747, "volume": 19369.38, "close_time": 1763621999999, "quote_volume": 14462.75623, "trades": 166, "taker_buy_base": 7242.6, "taker_buy_quote": 5402.36014 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.748, "high": 0.765, "low": 0.748, "close": 0.764, "volume": 20715.16, "close_time": 1763625599999, "quote_volume": 15626.15688, "trades": 152, "taker_buy_base": 11318.19, "taker_buy_quote": 8553.71905 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.763, "high": 0.763, "low": 0.757, "close": 0.758, "volume": 29292.03, "close_time": 1763629199999, "quote_volume": 22249.24607, "trades": 143, "taker_buy_base": 18746.18, "taker_buy_quote": 14245.62239 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.759, "high": 0.767, "low": 0.757, "close": 0.761, "volume": 47554.75, "close_time": 1763632799999, "quote_volume": 36269.26696, "trades": 244, "taker_buy_base": 33164.03, "taker_buy_quote": 25308.71999 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.76, "high": 0.761, "low": 0.754, "close": 0.758, "volume": 24589.76, "close_time": 1763636399999, "quote_volume": 18613.3766, "trades": 179, "taker_buy_base": 6154.95, "taker_buy_quote": 4662.34776 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.758, "high": 0.76, "low": 0.753, "close": 0.758, "volume": 11981.97, "close_time": 1763639999999, "quote_volume": 9073.93755, "trades": 95, "taker_buy_base": 7422.01, "taker_buy_quote": 5625.51847 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.756, "high": 0.79, "low": 0.755, "close": 0.79, "volume": 108496.64, "close_time": 1763643599999, "quote_volume": 84480.70725, "trades": 436, "taker_buy_base": 71036.11, "taker_buy_quote": 55333.64991 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.79, "high": 0.79, "low": 0.775, "close": 0.783, "volume": 72083.99, "close_time": 1763647199999, "quote_volume": 56443.1399, "trades": 332, "taker_buy_base": 34478.33, "taker_buy_quote": 27049.37337 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.784, "high": 0.809, "low": 0.778, "close": 0.801, "volume": 338342.98, "close_time": 1763650799999, "quote_volume": 270289.31136, "trades": 831, "taker_buy_base": 138929.04, "taker_buy_quote": 110590.68736 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.802, "high": 0.802, "low": 0.764, "close": 0.765, "volume": 271058.62, "close_time": 1763654399999, "quote_volume": 210164.6266, "trades": 730, "taker_buy_base": 150491.02, "taker_buy_quote": 116357.40727 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.764, "high": 0.765, "low": 0.722, "close": 0.726, "volume": 115893.77, "close_time": 1763657999999, "quote_volume": 85857.53769, "trades": 670, "taker_buy_base": 51303.43, "taker_buy_quote": 38014.7376 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.728, "high": 0.73, "low": 0.707, "close": 0.71, "volume": 140717.73, "close_time": 1763661599999, "quote_volume": 100621.68914, "trades": 632, "taker_buy_base": 54027.22, "taker_buy_quote": 38657.51155 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.709, "high": 0.718, "low": 0.701, "close": 0.704, "volume": 46072.95, "close_time": 1763665199999, "quote_volume": 32605.75546, "trades": 301, "taker_buy_base": 22001.14, "taker_buy_quote": 15582.10247 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.703, "high": 0.715, "low": 0.697, "close": 0.71, "volume": 93942.53, "close_time": 1763668799999, "quote_volume": 66401.10481, "trades": 394, "taker_buy_base": 45225.7, "taker_buy_quote": 31997.21299 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.709, "high": 0.711, "low": 0.704, "close": 0.705, "volume": 57907.46, "close_time": 1763672399999, "quote_volume": 41010.11777, "trades": 257, "taker_buy_base": 30786.49, "taker_buy_quote": 21812.97392 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.707, "high": 0.726, "low": 0.706, "close": 0.719, "volume": 28263.03, "close_time": 1763675999999, "quote_volume": 20259.00796, "trades": 252, "taker_buy_base": 14386.93, "taker_buy_quote": 10306.76113 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.719, "high": 0.753, "low": 0.719, "close": 0.74, "volume": 96224.38, "close_time": 1763679599999, "quote_volume": 71197.531, "trades": 333, "taker_buy_base": 56105.23, "taker_buy_quote": 41566.93527 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.739, "high": 0.739, "low": 0.713, "close": 0.715, "volume": 55332.27, "close_time": 1763683199999, "quote_volume": 40024.85465, "trades": 253, "taker_buy_base": 14754.22, "taker_buy_quote": 10713.74781 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.717, "high": 0.732, "low": 0.716, "close": 0.73, "volume": 24989.29, "close_time": 1763686799999, "quote_volume": 18070.52381, "trades": 166, "taker_buy_base": 8229.74, "taker_buy_quote": 5924.58025 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.73, "high": 0.731, "low": 0.723, "close": 0.731, "volume": 36736.2, "close_time": 1763690399999, "quote_volume": 26721.57758, "trades": 137, "taker_buy_base": 12605.48, "taker_buy_quote": 9154.94721 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.731, "high": 0.732, "low": 0.71, "close": 0.711, "volume": 46783.64, "close_time": 1763693999999, "quote_volume": 33618.11802, "trades": 200, "taker_buy_base": 15351.28, "taker_buy_quote": 11057.69839 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.712, "high": 0.726, "low": 0.711, "close": 0.718, "volume": 21781.06, "close_time": 1763697599999, "quote_volume": 15691.78398, "trades": 172, "taker_buy_base": 12818.08, "taker_buy_quote": 9240.35805 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.718, "high": 0.72, "low": 0.707, "close": 0.716, "volume": 16700.48, "close_time": 1763701199999, "quote_volume": 11898.53915, "trades": 140, "taker_buy_base": 10277.62, "taker_buy_quote": 7315.9725 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.716, "high": 0.718, "low": 0.702, "close": 0.703, "volume": 50362.21, "close_time": 1763704799999, "quote_volume": 35795.67375, "trades": 237, "taker_buy_base": 23946.93, "taker_buy_quote": 16998.57874 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.704, "high": 0.707, "low": 0.698, "close": 0.703, "volume": 40626.66, "close_time": 1763708399999, "quote_volume": 28543.97077, "trades": 228, "taker_buy_base": 19626.31, "taker_buy_quote": 13794.17607 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.702, "high": 0.705, "low": 0.612, "close": 0.667, "volume": 823792.18, "close_time": 1763711999999, "quote_volume": 546796.32747, "trades": 2390, "taker_buy_base": 266096.13, "taker_buy_quote": 176277.11917 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.668, "high": 0.679, "low": 0.664, "close": 0.666, "volume": 126834.44, "close_time": 1763715599999, "quote_volume": 85071.31852, "trades": 681, "taker_buy_base": 59255.89, "taker_buy_quote": 39786.28771 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.667, "high": 0.685, "low": 0.662, "close": 0.665, "volume": 116470.86, "close_time": 1763719199999, "quote_volume": 78204.08342, "trades": 575, "taker_buy_base": 49938.22, "taker_buy_quote": 33599.30248 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.664, "high": 0.675, "low": 0.662, "close": 0.664, "volume": 74292.39, "close_time": 1763722799999, "quote_volume": 49725.13845, "trades": 561, "taker_buy_base": 41127.97, "taker_buy_quote": 27525.65734 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.663, "high": 0.668, "low": 0.652, "close": 0.654, "volume": 145916.27, "close_time": 1763726399999, "quote_volume": 95986.21624, "trades": 475, "taker_buy_base": 61584.28, "taker_buy_quote": 40633.53553 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.655, "high": 0.674, "low": 0.643, "close": 0.665, "volume": 133891.52, "close_time": 1763729999999, "quote_volume": 88320.73701, "trades": 835, "taker_buy_base": 70861.07, "taker_buy_quote": 46821.8132 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.667, "high": 0.676, "low": 0.663, "close": 0.668, "volume": 45034.78, "close_time": 1763733599999, "quote_volume": 30116.26005, "trades": 370, "taker_buy_base": 22341.34, "taker_buy_quote": 14969.21431 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.667, "high": 0.681, "low": 0.661, "close": 0.679, "volume": 71790.05, "close_time": 1763737199999, "quote_volume": 48137.85491, "trades": 387, "taker_buy_base": 31802.81, "taker_buy_quote": 21332.5447 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.678, "high": 0.678, "low": 0.661, "close": 0.666, "volume": 66465.63, "close_time": 1763740799999, "quote_volume": 44464.43452, "trades": 476, "taker_buy_base": 31567.02, "taker_buy_quote": 21116.58225 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.666, "high": 0.682, "low": 0.656, "close": 0.681, "volume": 89359.47, "close_time": 1763744399999, "quote_volume": 59425.7323, "trades": 485, "taker_buy_base": 42094.62, "taker_buy_quote": 28025.68232 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.681, "high": 0.688, "low": 0.673, "close": 0.675, "volume": 59729.33, "close_time": 1763747999999, "quote_volume": 40662.35845, "trades": 358, "taker_buy_base": 36911.41, "taker_buy_quote": 25138.53225 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.676, "high": 0.683, "low": 0.662, "close": 0.679, "volume": 70316.27, "close_time": 1763751599999, "quote_volume": 47199.02101, "trades": 350, "taker_buy_base": 33084.26, "taker_buy_quote": 22226.21318 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.679, "high": 0.68, "low": 0.664, "close": 0.665, "volume": 65314.19, "close_time": 1763755199999, "quote_volume": 43846.4309, "trades": 266, "taker_buy_base": 23825.61, "taker_buy_quote": 16012.48348 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.665, "high": 0.666, "low": 0.648, "close": 0.649, "volume": 48565.83, "close_time": 1763758799999, "quote_volume": 31794.17365, "trades": 322, "taker_buy_base": 19970.13, "taker_buy_quote": 13069.84237 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.651, "high": 0.665, "low": 0.644, "close": 0.663, "volume": 41778.8, "close_time": 1763762399999, "quote_volume": 27377.34924, "trades": 343, "taker_buy_base": 24269.04, "taker_buy_quote": 15917.31186 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.663, "high": 0.665, "low": 0.637, "close": 0.64, "volume": 32253.94, "close_time": 1763765999999, "quote_volume": 21012.43843, "trades": 283, "taker_buy_base": 12938.62, "taker_buy_quote": 8459.38271 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.64, "high": 0.657, "low": 0.635, "close": 0.655, "volume": 60173.51, "close_time": 1763769599999, "quote_volume": 39144.44049, "trades": 289, "taker_buy_base": 27883.24, "taker_buy_quote": 18154.84072 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.655, "high": 0.661, "low": 0.652, "close": 0.66, "volume": 43709.4, "close_time": 1763773199999, "quote_volume": 28707.87285, "trades": 368, "taker_buy_base": 26069.27, "taker_buy_quote": 17136.11024 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.66, "high": 0.664, "low": 0.657, "close": 0.661, "volume": 23192.16, "close_time": 1763776799999, "quote_volume": 15314.8654, "trades": 164, "taker_buy_base": 15066.84, "taker_buy_quote": 9947.49134 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.661, "high": 0.661, "low": 0.649, "close": 0.652, "volume": 33022.11, "close_time": 1763780399999, "quote_volume": 21564.05615, "trades": 227, "taker_buy_base": 14841.92, "taker_buy_quote": 9680.97847 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.652, "high": 0.654, "low": 0.639, "close": 0.641, "volume": 32870.09, "close_time": 1763783999999, "quote_volume": 21222.66652, "trades": 181, "taker_buy_base": 11830.26, "taker_buy_quote": 7632.32755 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.641, "high": 0.643, "low": 0.627, "close": 0.635, "volume": 26457.55, "close_time": 1763787599999, "quote_volume": 16731.848, "trades": 217, "taker_buy_base": 15593.01, "taker_buy_quote": 9866.3 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.637, "high": 0.637, "low": 0.622, "close": 0.623, "volume": 86116.67, "close_time": 1763791199999, "quote_volume": 54161.49613, "trades": 284, "taker_buy_base": 42374.55, "taker_buy_quote": 26700.14491 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.624, "high": 0.63, "low": 0.616, "close": 0.626, "volume": 102597.59, "close_time": 1763794799999, "quote_volume": 63949.2473, "trades": 363, "taker_buy_base": 37741.88, "taker_buy_quote": 23578.34139 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.627, "high": 0.634, "low": 0.624, "close": 0.631, "volume": 56350.54, "close_time": 1763798399999, "quote_volume": 35380.67046, "trades": 255, "taker_buy_base": 32694.12, "taker_buy_quote": 20530.57211 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.631, "high": 0.631, "low": 0.614, "close": 0.616, "volume": 67100.12, "close_time": 1763801999999, "quote_volume": 41668.57679, "trades": 272, "taker_buy_base": 42495.03, "taker_buy_quote": 26394.92333 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.616, "high": 0.632, "low": 0.616, "close": 0.63, "volume": 40130.87, "close_time": 1763805599999, "quote_volume": 25002.0091, "trades": 189, "taker_buy_base": 12697.33, "taker_buy_quote": 7945.35402 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.63, "high": 0.633, "low": 0.62, "close": 0.625, "volume": 27145.55, "close_time": 1763809199999, "quote_volume": 16965.08038, "trades": 179, "taker_buy_base": 14274.24, "taker_buy_quote": 8937.84996 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.625, "high": 0.636, "low": 0.623, "close": 0.633, "volume": 38144.43, "close_time": 1763812799999, "quote_volume": 24075.33087, "trades": 224, "taker_buy_base": 20804.58, "taker_buy_quote": 13145.63927 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.632, "high": 0.632, "low": 0.617, "close": 0.621, "volume": 23480.96, "close_time": 1763816399999, "quote_volume": 14646.61033, "trades": 173, "taker_buy_base": 10087.41, "taker_buy_quote": 6298.59797 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.621, "high": 0.622, "low": 0.609, "close": 0.618, "volume": 34020.37, "close_time": 1763819999999, "quote_volume": 20940.91827, "trades": 271, "taker_buy_base": 16095.14, "taker_buy_quote": 9906.7387 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.619, "high": 0.633, "low": 0.619, "close": 0.629, "volume": 45576.76, "close_time": 1763823599999, "quote_volume": 28604.56107, "trades": 315, "taker_buy_base": 25791.93, "taker_buy_quote": 16232.71077 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.63, "high": 0.63, "low": 0.616, "close": 0.62, "volume": 24317.56, "close_time": 1763827199999, "quote_volume": 15180.23391, "trades": 197, "taker_buy_base": 16256.71, "taker_buy_quote": 10151.30735 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.62, "high": 0.626, "low": 0.619, "close": 0.621, "volume": 63931.9, "close_time": 1763830799999, "quote_volume": 39712.03458, "trades": 225, "taker_buy_base": 14767.27, "taker_buy_quote": 9186.41822 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.621, "high": 0.624, "low": 0.619, "close": 0.622, "volume": 29157.07, "close_time": 1763834399999, "quote_volume": 18098.31075, "trades": 231, "taker_buy_base": 18808.07, "taker_buy_quote": 11680.03378 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.622, "high": 0.624, "low": 0.617, "close": 0.62, "volume": 28371.12, "close_time": 1763837999999, "quote_volume": 17607.29263, "trades": 171, "taker_buy_base": 13585.31, "taker_buy_quote": 8432.55069 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.62, "high": 0.623, "low": 0.617, "close": 0.619, "volume": 25144.01, "close_time": 1763841599999, "quote_volume": 15588.86963, "trades": 138, "taker_buy_base": 16309.73, "taker_buy_quote": 10113.58684 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.619, "high": 0.624, "low": 0.612, "close": 0.613, "volume": 26662.13, "close_time": 1763845199999, "quote_volume": 16553.68804, "trades": 169, "taker_buy_base": 19047.04, "taker_buy_quote": 11827.41072 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.614, "high": 0.622, "low": 0.614, "close": 0.622, "volume": 18545.46, "close_time": 1763848799999, "quote_volume": 11479.48166, "trades": 162, "taker_buy_base": 10104.72, "taker_buy_quote": 6254.29841 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.622, "high": 0.634, "low": 0.619, "close": 0.633, "volume": 21502.4, "close_time": 1763852399999, "quote_volume": 13426.73789, "trades": 139, "taker_buy_base": 13662.13, "taker_buy_quote": 8538.66839 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.631, "high": 0.631, "low": 0.62, "close": 0.622, "volume": 9192.01, "close_time": 1763855999999, "quote_volume": 5740.50697, "trades": 99, "taker_buy_base": 2866.14, "taker_buy_quote": 1782.51207 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.622, "high": 0.624, "low": 0.615, "close": 0.618, "volume": 24013.29, "close_time": 1763859599999, "quote_volume": 14889.12733, "trades": 162, "taker_buy_base": 9225.64, "taker_buy_quote": 5711.81229 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.619, "high": 0.628, "low": 0.618, "close": 0.623, "volume": 45431.08, "close_time": 1763863199999, "quote_volume": 28357.94806, "trades": 131, "taker_buy_base": 25206.87, "taker_buy_quote": 15722.73677 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.622, "high": 0.627, "low": 0.621, "close": 0.621, "volume": 28136.68, "close_time": 1763866799999, "quote_volume": 17552.25155, "trades": 242, "taker_buy_base": 16379.69, "taker_buy_quote": 10227.54735 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.621, "high": 0.623, "low": 0.613, "close": 0.618, "volume": 47163.8, "close_time": 1763870399999, "quote_volume": 29120.53641, "trades": 235, "taker_buy_base": 20856.26, "taker_buy_quote": 12883.14788 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.618, "high": 0.626, "low": 0.618, "close": 0.623, "volume": 68348.21, "close_time": 1763873999999, "quote_volume": 42404.4037, "trades": 284, "taker_buy_base": 32213.39, "taker_buy_quote": 19986.97816 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.623, "high": 0.626, "low": 0.62, "close": 0.625, "volume": 15498.09, "close_time": 1763877599999, "quote_volume": 9656.76074, "trades": 123, "taker_buy_base": 5080.98, "taker_buy_quote": 3167.76727 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.625, "high": 0.628, "low": 0.617, "close": 0.62, "volume": 21638.46, "close_time": 1763881199999, "quote_volume": 13487.17064, "trades": 112, "taker_buy_base": 15433.75, "taker_buy_quote": 9631.03929 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.62, "high": 0.622, "low": 0.615, "close": 0.62, "volume": 17473.33, "close_time": 1763884799999, "quote_volume": 10818.83186, "trades": 114, "taker_buy_base": 9654.89, "taker_buy_quote": 5985.65985 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.62, "high": 0.621, "low": 0.616, "close": 0.621, "volume": 12988.98, "close_time": 1763888399999, "quote_volume": 8034.32389, "trades": 120, "taker_buy_base": 7407.67, "taker_buy_quote": 4583.55159 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.62, "high": 0.627, "low": 0.619, "close": 0.625, "volume": 43292.58, "close_time": 1763891999999, "quote_volume": 27026.15551, "trades": 156, "taker_buy_base": 28930.23, "taker_buy_quote": 18062.04576 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.625, "high": 0.625, "low": 0.618, "close": 0.62, "volume": 38029.0, "close_time": 1763895599999, "quote_volume": 23626.9939, "trades": 181, "taker_buy_base": 17300.28, "taker_buy_quote": 10760.20252 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.62, "high": 0.621, "low": 0.61, "close": 0.62, "volume": 59465.82, "close_time": 1763899199999, "quote_volume": 36643.95239, "trades": 252, "taker_buy_base": 24322.39, "taker_buy_quote": 14986.26186 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.619, "high": 0.625, "low": 0.617, "close": 0.619, "volume": 52535.9, "close_time": 1763902799999, "quote_volume": 32613.16292, "trades": 238, "taker_buy_base": 30761.49, "taker_buy_quote": 19122.46086 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.619, "high": 0.621, "low": 0.616, "close": 0.619, "volume": 29895.87, "close_time": 1763906399999, "quote_volume": 18471.16095, "trades": 161, "taker_buy_base": 12664.28, "taker_buy_quote": 7824.72925 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.619, "high": 0.622, "low": 0.607, "close": 0.608, "volume": 72658.83, "close_time": 1763909999999, "quote_volume": 44581.25623, "trades": 351, "taker_buy_base": 29498.37, "taker_buy_quote": 18127.14598 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.608, "high": 0.618, "low": 0.602, "close": 0.617, "volume": 99363.91, "close_time": 1763913599999, "quote_volume": 60562.62557, "trades": 296, "taker_buy_base": 54405.94, "taker_buy_quote": 33231.88473 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.616, "high": 0.622, "low": 0.612, "close": 0.612, "volume": 44384.34, "close_time": 1763917199999, "quote_volume": 27455.46878, "trades": 179, "taker_buy_base": 21446.54, "taker_buy_quote": 13268.98381 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.612, "high": 0.616, "low": 0.606, "close": 0.608, "volume": 52782.07, "close_time": 1763920799999, "quote_volume": 32223.45299, "trades": 209, "taker_buy_base": 28837.25, "taker_buy_quote": 17615.65303 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.608, "high": 0.617, "low": 0.608, "close": 0.613, "volume": 53864.2, "close_time": 1763924399999, "quote_volume": 32986.14154, "trades": 287, "taker_buy_base": 26282.32, "taker_buy_quote": 16101.99849 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.613, "high": 0.622, "low": 0.612, "close": 0.615, "volume": 57450.34, "close_time": 1763927999999, "quote_volume": 35533.6227, "trades": 273, "taker_buy_base": 19220.69, "taker_buy_quote": 11903.62572 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.616, "high": 0.618, "low": 0.614, "close": 0.616, "volume": 63812.41, "close_time": 1763931599999, "quote_volume": 39271.63602, "trades": 312, "taker_buy_base": 32155.21, "taker_buy_quote": 19802.64991 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.616, "high": 0.626, "low": 0.613, "close": 0.624, "volume": 55151.41, "close_time": 1763935199999, "quote_volume": 34152.9267, "trades": 291, "taker_buy_base": 28379.46, "taker_buy_quote": 17549.93305 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.624, "high": 0.624, "low": 0.617, "close": 0.62, "volume": 37022.16, "close_time": 1763938799999, "quote_volume": 22928.61591, "trades": 200, "taker_buy_base": 13308.84, "taker_buy_quote": 8233.16678 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.621, "high": 0.621, "low": 0.608, "close": 0.61, "volume": 27251.53, "close_time": 1763942399999, "quote_volume": 16695.41093, "trades": 159, "taker_buy_base": 12511.29, "taker_buy_quote": 7663.59469 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.609, "high": 0.609, "low": 0.597, "close": 0.602, "volume": 208875.94, "close_time": 1763945999999, "quote_volume": 125771.13526, "trades": 877, "taker_buy_base": 77286.78, "taker_buy_quote": 46636.26703 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.602, "high": 0.608, "low": 0.601, "close": 0.608, "volume": 61597.11, "close_time": 1763949599999, "quote_volume": 37172.14023, "trades": 375, "taker_buy_base": 25045.83, "taker_buy_quote": 15105.04901 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.607, "high": 0.626, "low": 0.606, "close": 0.62, "volume": 100160.2, "close_time": 1763953199999, "quote_volume": 61909.58797, "trades": 624, "taker_buy_base": 55387.78, "taker_buy_quote": 34212.0961 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.62, "high": 0.628, "low": 0.616, "close": 0.621, "volume": 70157.71, "close_time": 1763956799999, "quote_volume": 43681.82656, "trades": 296, "taker_buy_base": 46308.18, "taker_buy_quote": 28854.38043 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.622, "high": 0.625, "low": 0.609, "close": 0.613, "volume": 24325.12, "close_time": 1763960399999, "quote_volume": 15015.19736, "trades": 145, "taker_buy_base": 11966.52, "taker_buy_quote": 7413.76065 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.613, "high": 0.632, "low": 0.613, "close": 0.629, "volume": 82920.04, "close_time": 1763963999999, "quote_volume": 52039.76149, "trades": 304, "taker_buy_base": 44784.23, "taker_buy_quote": 28085.51884 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.63, "high": 0.631, "low": 0.618, "close": 0.624, "volume": 33899.12, "close_time": 1763967599999, "quote_volume": 21130.22459, "trades": 210, "taker_buy_base": 14497.34, "taker_buy_quote": 9050.2409 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.625, "high": 0.626, "low": 0.622, "close": 0.624, "volume": 55964.97, "close_time": 1763971199999, "quote_volume": 34915.7484, "trades": 185, "taker_buy_base": 36998.52, "taker_buy_quote": 23071.57741 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.624, "high": 0.626, "low": 0.618, "close": 0.623, "volume": 31083.83, "close_time": 1763974799999, "quote_volume": 19329.10415, "trades": 137, "taker_buy_base": 13881.72, "taker_buy_quote": 8644.21811 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.622, "high": 0.622, "low": 0.604, "close": 0.608, "volume": 73240.75, "close_time": 1763978399999, "quote_volume": 44647.73213, "trades": 251, "taker_buy_base": 27413.59, "taker_buy_quote": 16733.49549 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.607, "high": 0.609, "low": 0.606, "close": 0.607, "volume": 43822.63, "close_time": 1763981999999, "quote_volume": 26623.72357, "trades": 142, "taker_buy_base": 17858.23, "taker_buy_quote": 10846.38188 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.606, "high": 0.618, "low": 0.604, "close": 0.617, "volume": 41929.94, "close_time": 1763985599999, "quote_volume": 25685.1433, "trades": 154, "taker_buy_base": 26746.03, "taker_buy_quote": 16374.04778 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.616, "high": 0.621, "low": 0.611, "close": 0.612, "volume": 38202.0, "close_time": 1763989199999, "quote_volume": 23549.42641, "trades": 153, "taker_buy_base": 13532.2, "taker_buy_quote": 8343.75878 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.612, "high": 0.622, "low": 0.612, "close": 0.617, "volume": 31679.46, "close_time": 1763992799999, "quote_volume": 19577.76046, "trades": 124, "taker_buy_base": 21178.36, "taker_buy_quote": 13084.97253 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.615, "high": 0.626, "low": 0.612, "close": 0.623, "volume": 81170.62, "close_time": 1763996399999, "quote_volume": 50442.24139, "trades": 369, "taker_buy_base": 47653.4, "taker_buy_quote": 29581.65193 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.624, "high": 0.638, "low": 0.616, "close": 0.631, "volume": 73344.08, "close_time": 1763999999999, "quote_volume": 46140.87051, "trades": 388, "taker_buy_base": 45062.03, "taker_buy_quote": 28321.28081 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.633, "high": 0.639, "low": 0.63, "close": 0.633, "volume": 45900.63, "close_time": 1764003599999, "quote_volume": 29128.81042, "trades": 229, "taker_buy_base": 30880.07, "taker_buy_quote": 19608.62313 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.634, "high": 0.655, "low": 0.633, "close": 0.654, "volume": 111453.3, "close_time": 1764007199999, "quote_volume": 71577.35346, "trades": 494, "taker_buy_base": 73122.85, "taker_buy_quote": 46918.81204 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.654, "high": 0.659, "low": 0.648, "close": 0.654, "volume": 133287.27, "close_time": 1764010799999, "quote_volume": 86994.65874, "trades": 584, "taker_buy_base": 70070.44, "taker_buy_quote": 45762.61215 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.654, "high": 0.656, "low": 0.646, "close": 0.647, "volume": 55476.18, "close_time": 1764014399999, "quote_volume": 36141.27183, "trades": 311, "taker_buy_base": 23623.92, "taker_buy_quote": 15418.77511 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.647, "high": 0.654, "low": 0.647, "close": 0.653, "volume": 117840.4, "close_time": 1764017999999, "quote_volume": 76634.77479, "trades": 398, "taker_buy_base": 37268.3, "taker_buy_quote": 24248.56765 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.652, "high": 0.652, "low": 0.641, "close": 0.644, "volume": 63874.8, "close_time": 1764021599999, "quote_volume": 41306.30228, "trades": 447, "taker_buy_base": 22969.13, "taker_buy_quote": 14843.18268 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.644, "high": 0.65, "low": 0.642, "close": 0.647, "volume": 15659.56, "close_time": 1764025199999, "quote_volume": 10126.37215, "trades": 188, "taker_buy_base": 8536.61, "taker_buy_quote": 5522.05223 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.646, "high": 0.649, "low": 0.644, "close": 0.645, "volume": 14261.58, "close_time": 1764028799999, "quote_volume": 9221.79025, "trades": 121, "taker_buy_base": 8469.57, "taker_buy_quote": 5483.05805 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.645, "high": 0.645, "low": 0.64, "close": 0.643, "volume": 68029.06, "close_time": 1764032399999, "quote_volume": 43704.77102, "trades": 403, "taker_buy_base": 30264.67, "taker_buy_quote": 19449.72754 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.643, "high": 0.645, "low": 0.638, "close": 0.638, "volume": 20736.59, "close_time": 1764035999999, "quote_volume": 13276.8376, "trades": 132, "taker_buy_base": 8722.54, "taker_buy_quote": 5588.42064 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.637, "high": 0.639, "low": 0.633, "close": 0.638, "volume": 40324.44, "close_time": 1764039599999, "quote_volume": 25647.37734, "trades": 167, "taker_buy_base": 18317.81, "taker_buy_quote": 11651.57398 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.638, "high": 0.642, "low": 0.636, "close": 0.639, "volume": 25116.96, "close_time": 1764043199999, "quote_volume": 16026.07632, "trades": 215, "taker_buy_base": 13925.08, "taker_buy_quote": 8882.89356 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.64, "high": 0.644, "low": 0.633, "close": 0.641, "volume": 37281.58, "close_time": 1764046799999, "quote_volume": 23787.15021, "trades": 206, "taker_buy_base": 19616.2, "taker_buy_quote": 12533.22978 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.641, "high": 0.641, "low": 0.638, "close": 0.638, "volume": 37923.18, "close_time": 1764050399999, "quote_volume": 24259.52605, "trades": 262, "taker_buy_base": 14536.03, "taker_buy_quote": 9303.08104 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.637, "high": 0.637, "low": 0.63, "close": 0.633, "volume": 25884.36, "close_time": 1764053999999, "quote_volume": 16400.53794, "trades": 133, "taker_buy_base": 19313.8, "taker_buy_quote": 12239.81157 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.633, "high": 0.636, "low": 0.616, "close": 0.622, "volume": 123895.04, "close_time": 1764057599999, "quote_volume": 77290.01766, "trades": 477, "taker_buy_base": 65963.14, "taker_buy_quote": 41077.71826 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.622, "high": 0.622, "low": 0.616, "close": 0.617, "volume": 88314.22, "close_time": 1764061199999, "quote_volume": 54697.23469, "trades": 334, "taker_buy_base": 35239.55, "taker_buy_quote": 21817.73304 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.618, "high": 0.619, "low": 0.614, "close": 0.619, "volume": 37299.49, "close_time": 1764064799999, "quote_volume": 22973.34681, "trades": 248, "taker_buy_base": 25826.62, "taker_buy_quote": 15910.81344 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.619, "high": 0.619, "low": 0.615, "close": 0.619, "volume": 27667.24, "close_time": 1764068399999, "quote_volume": 17073.69171, "trades": 144, "taker_buy_base": 11532.28, "taker_buy_quote": 7122.83381 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.619, "high": 0.62, "low": 0.615, "close": 0.619, "volume": 43970.53, "close_time": 1764071999999, "quote_volume": 27157.80511, "trades": 168, "taker_buy_base": 17354.08, "taker_buy_quote": 10743.28194 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.62, "high": 0.63, "low": 0.62, "close": 0.626, "volume": 71621.98, "close_time": 1764075599999, "quote_volume": 44822.77838, "trades": 280, "taker_buy_base": 46915.0, "taker_buy_quote": 29357.28749 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.625, "high": 0.63, "low": 0.619, "close": 0.62, "volume": 50586.7, "close_time": 1764079199999, "quote_volume": 31662.04616, "trades": 184, "taker_buy_base": 19120.24, "taker_buy_quote": 11964.42373 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.621, "high": 0.623, "low": 0.607, "close": 0.615, "volume": 51905.73, "close_time": 1764082799999, "quote_volume": 31938.05328, "trades": 383, "taker_buy_base": 21521.27, "taker_buy_quote": 13275.11726 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.614, "high": 0.619, "low": 0.606, "close": 0.616, "volume": 55830.87, "close_time": 1764086399999, "quote_volume": 34247.46993, "trades": 390, "taker_buy_base": 26955.0, "taker_buy_quote": 16524.05514 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.615, "high": 0.625, "low": 0.613, "close": 0.621, "volume": 43874.82, "close_time": 1764089999999, "quote_volume": 27152.62881, "trades": 224, "taker_buy_base": 29190.98, "taker_buy_quote": 18065.09048 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.622, "high": 0.628, "low": 0.619, "close": 0.625, "volume": 52894.94, "close_time": 1764093599999, "quote_volume": 33028.83922, "trades": 268, "taker_buy_base": 29250.02, "taker_buy_quote": 18282.67052 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.624, "high": 0.631, "low": 0.622, "close": 0.622, "volume": 50158.29, "close_time": 1764097199999, "quote_volume": 31469.10815, "trades": 220, "taker_buy_base": 32139.8, "taker_buy_quote": 20176.40609 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.623, "high": 0.624, "low": 0.608, "close": 0.62, "volume": 61252.82, "close_time": 1764100799999, "quote_volume": 37542.68265, "trades": 310, "taker_buy_base": 23792.1, "taker_buy_quote": 14637.89676 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.62, "high": 0.63, "low": 0.619, "close": 0.627, "volume": 122722.38, "close_time": 1764104399999, "quote_volume": 76708.1971, "trades": 432, "taker_buy_base": 62298.03, "taker_buy_quote": 38907.07608 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.627, "high": 0.629, "low": 0.624, "close": 0.625, "volume": 39639.87, "close_time": 1764107999999, "quote_volume": 24832.116, "trades": 250, "taker_buy_base": 16013.09, "taker_buy_quote": 10043.07698 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.625, "high": 0.632, "low": 0.617, "close": 0.631, "volume": 70858.79, "close_time": 1764111599999, "quote_volume": 44234.96775, "trades": 240, "taker_buy_base": 39633.38, "taker_buy_quote": 24749.47428 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.631, "high": 0.638, "low": 0.628, "close": 0.633, "volume": 73854.91, "close_time": 1764115199999, "quote_volume": 46918.05805, "trades": 340, "taker_buy_base": 39848.5, "taker_buy_quote": 25324.31648 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.634, "high": 0.634, "low": 0.629, "close": 0.631, "volume": 25899.32, "close_time": 1764118799999, "quote_volume": 16364.56788, "trades": 127, "taker_buy_base": 11734.12, "taker_buy_quote": 7416.54754 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.629, "high": 0.633, "low": 0.626, "close": 0.627, "volume": 15733.69, "close_time": 1764122399999, "quote_volume": 9891.45695, "trades": 173, "taker_buy_base": 10117.17, "taker_buy_quote": 6357.63735 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.627, "high": 0.628, "low": 0.625, "close": 0.626, "volume": 26171.71, "close_time": 1764125999999, "quote_volume": 16403.5531, "trades": 193, "taker_buy_base": 11556.32, "taker_buy_quote": 7240.05768 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.625, "high": 0.627, "low": 0.618, "close": 0.619, "volume": 43818.68, "close_time": 1764129599999, "quote_volume": 27187.35594, "trades": 269, "taker_buy_base": 16205.86, "taker_buy_quote": 10067.84269 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.619, "high": 0.62, "low": 0.616, "close": 0.618, "volume": 30789.41, "close_time": 1764133199999, "quote_volume": 19046.48218, "trades": 207, "taker_buy_base": 15768.28, "taker_buy_quote": 9761.12334 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.617, "high": 0.624, "low": 0.617, "close": 0.622, "volume": 40917.39, "close_time": 1764136799999, "quote_volume": 25414.41123, "trades": 161, "taker_buy_base": 22012.31, "taker_buy_quote": 13683.43491 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.622, "high": 0.623, "low": 0.62, "close": 0.623, "volume": 25557.79, "close_time": 1764140399999, "quote_volume": 15893.57246, "trades": 84, "taker_buy_base": 10489.51, "taker_buy_quote": 6523.84779 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.623, "high": 0.626, "low": 0.622, "close": 0.626, "volume": 38871.42, "close_time": 1764143999999, "quote_volume": 24258.10082, "trades": 128, "taker_buy_base": 29183.47, "taker_buy_quote": 18214.48508 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.627, "high": 0.627, "low": 0.618, "close": 0.618, "volume": 42091.67, "close_time": 1764147599999, "quote_volume": 26179.17094, "trades": 150, "taker_buy_base": 21190.06, "taker_buy_quote": 13192.06018 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.618, "high": 0.619, "low": 0.608, "close": 0.61, "volume": 43905.96, "close_time": 1764151199999, "quote_volume": 26922.89109, "trades": 244, "taker_buy_base": 24510.09, "taker_buy_quote": 15007.28605 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.61, "high": 0.614, "low": 0.609, "close": 0.613, "volume": 34287.36, "close_time": 1764154799999, "quote_volume": 21008.31878, "trades": 162, "taker_buy_base": 17170.02, "taker_buy_quote": 10522.24852 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.613, "high": 0.613, "low": 0.607, "close": 0.608, "volume": 33751.06, "close_time": 1764158399999, "quote_volume": 20577.1807, "trades": 125, "taker_buy_base": 19901.04, "taker_buy_quote": 12138.8249 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.609, "high": 0.609, "low": 0.6, "close": 0.604, "volume": 62498.39, "close_time": 1764161999999, "quote_volume": 37691.16101, "trades": 251, "taker_buy_base": 24279.3, "taker_buy_quote": 14630.22101 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.604, "high": 0.613, "low": 0.604, "close": 0.613, "volume": 63612.51, "close_time": 1764165599999, "quote_volume": 38806.33818, "trades": 307, "taker_buy_base": 38101.72, "taker_buy_quote": 23201.7259 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.613, "high": 0.613, "low": 0.602, "close": 0.602, "volume": 66470.44, "close_time": 1764169199999, "quote_volume": 40397.21155, "trades": 253, "taker_buy_base": 39083.5, "taker_buy_quote": 23706.50283 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.603, "high": 0.608, "low": 0.597, "close": 0.6, "volume": 129717.24, "close_time": 1764172799999, "quote_volume": 77925.80479, "trades": 504, "taker_buy_base": 34716.15, "taker_buy_quote": 20853.38357 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.6, "high": 0.608, "low": 0.599, "close": 0.603, "volume": 107568.66, "close_time": 1764176399999, "quote_volume": 64760.38009, "trades": 404, "taker_buy_base": 40723.01, "taker_buy_quote": 24527.88196 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.603, "high": 0.624, "low": 0.603, "close": 0.624, "volume": 105021.96, "close_time": 1764179999999, "quote_volume": 64654.84798, "trades": 469, "taker_buy_base": 57962.1, "taker_buy_quote": 35635.74328 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.625, "high": 0.633, "low": 0.622, "close": 0.633, "volume": 96598.8, "close_time": 1764183599999, "quote_volume": 60441.83738, "trades": 363, "taker_buy_base": 43797.96, "taker_buy_quote": 27435.35992 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.633, "high": 0.633, "low": 0.626, "close": 0.626, "volume": 40050.95, "close_time": 1764187199999, "quote_volume": 25180.22118, "trades": 225, "taker_buy_base": 24684.89, "taker_buy_quote": 15525.92562 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.627, "high": 0.628, "low": 0.623, "close": 0.626, "volume": 45378.12, "close_time": 1764190799999, "quote_volume": 28358.27186, "trades": 223, "taker_buy_base": 24170.4, "taker_buy_quote": 15114.74128 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.626, "high": 0.634, "low": 0.624, "close": 0.632, "volume": 50017.97, "close_time": 1764194399999, "quote_volume": 31451.13978, "trades": 278, "taker_buy_base": 26316.45, "taker_buy_quote": 16557.19269 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.631, "high": 0.635, "low": 0.628, "close": 0.631, "volume": 72682.24, "close_time": 1764197999999, "quote_volume": 45805.70192, "trades": 245, "taker_buy_base": 24183.73, "taker_buy_quote": 15243.88937 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.632, "high": 0.633, "low": 0.63, "close": 0.633, "volume": 21498.21, "close_time": 1764201599999, "quote_volume": 13570.48089, "trades": 132, "taker_buy_base": 9558.75, "taker_buy_quote": 6033.51805 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.633, "high": 0.636, "low": 0.628, "close": 0.632, "volume": 42725.44, "close_time": 1764205199999, "quote_volume": 26988.63593, "trades": 215, "taker_buy_base": 23764.69, "taker_buy_quote": 15019.34659 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.633, "high": 0.634, "low": 0.627, "close": 0.634, "volume": 72620.12, "close_time": 1764208799999, "quote_volume": 45822.80448, "trades": 225, "taker_buy_base": 27036.64, "taker_buy_quote": 17059.09918 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.635, "high": 0.639, "low": 0.63, "close": 0.631, "volume": 86169.47, "close_time": 1764212399999, "quote_volume": 54608.25383, "trades": 362, "taker_buy_base": 40335.22, "taker_buy_quote": 25549.28008 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.631, "high": 0.633, "low": 0.624, "close": 0.627, "volume": 31639.12, "close_time": 1764215999999, "quote_volume": 19859.13614, "trades": 157, "taker_buy_base": 13254.28, "taker_buy_quote": 8323.04677 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.627, "high": 0.64, "low": 0.626, "close": 0.636, "volume": 56335.67, "close_time": 1764219599999, "quote_volume": 35760.08395, "trades": 246, "taker_buy_base": 31790.73, "taker_buy_quote": 20182.42745 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.636, "high": 0.636, "low": 0.63, "close": 0.632, "volume": 35911.42, "close_time": 1764223199999, "quote_volume": 22703.12147, "trades": 137, "taker_buy_base": 20988.99, "taker_buy_quote": 13261.77825 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.631, "high": 0.638, "low": 0.631, "close": 0.637, "volume": 40345.73, "close_time": 1764226799999, "quote_volume": 25628.30544, "trades": 117, "taker_buy_base": 27383.2, "taker_buy_quote": 17400.16771 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.637, "high": 0.639, "low": 0.635, "close": 0.638, "volume": 56065.61, "close_time": 1764230399999, "quote_volume": 35723.62684, "trades": 216, "taker_buy_base": 22422.89, "taker_buy_quote": 14288.14483 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.638, "high": 0.649, "low": 0.634, "close": 0.649, "volume": 153683.39, "close_time": 1764233999999, "quote_volume": 98597.49042, "trades": 676, "taker_buy_base": 92617.3, "taker_buy_quote": 59451.59069 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.649, "high": 0.66, "low": 0.644, "close": 0.645, "volume": 158672.04, "close_time": 1764237599999, "quote_volume": 103255.11232, "trades": 638, "taker_buy_base": 85270.55, "taker_buy_quote": 55491.33515 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.645, "high": 0.651, "low": 0.641, "close": 0.646, "volume": 141559.52, "close_time": 1764241199999, "quote_volume": 91362.81932, "trades": 424, "taker_buy_base": 77232.05, "taker_buy_quote": 49853.5705 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.645, "high": 0.646, "low": 0.638, "close": 0.64, "volume": 84347.66, "close_time": 1764244799999, "quote_volume": 54201.28812, "trades": 326, "taker_buy_base": 38111.17, "taker_buy_quote": 24490.0489 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.64, "high": 0.642, "low": 0.629, "close": 0.629, "volume": 146215.98, "close_time": 1764248399999, "quote_volume": 92901.88664, "trades": 423, "taker_buy_base": 54068.19, "taker_buy_quote": 34353.39065 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.63, "high": 0.637, "low": 0.63, "close": 0.636, "volume": 58760.27, "close_time": 1764251999999, "quote_volume": 37276.83142, "trades": 223, "taker_buy_base": 37475.04, "taker_buy_quote": 23783.37716 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.635, "high": 0.64, "low": 0.632, "close": 0.638, "volume": 51068.09, "close_time": 1764255599999, "quote_volume": 32507.45849, "trades": 263, "taker_buy_base": 24034.37, "taker_buy_quote": 15297.5108 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.637, "high": 0.643, "low": 0.636, "close": 0.643, "volume": 60563.16, "close_time": 1764259199999, "quote_volume": 38591.00459, "trades": 250, "taker_buy_base": 36029.72, "taker_buy_quote": 22957.18926 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.642, "high": 0.663, "low": 0.641, "close": 0.657, "volume": 146855.42, "close_time": 1764262799999, "quote_volume": 95903.89467, "trades": 568, "taker_buy_base": 79280.28, "taker_buy_quote": 51793.394 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.657, "high": 0.659, "low": 0.651, "close": 0.653, "volume": 93671.51, "close_time": 1764266399999, "quote_volume": 61283.25253, "trades": 364, "taker_buy_base": 45575.16, "taker_buy_quote": 29808.23271 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.654, "high": 0.659, "low": 0.651, "close": 0.656, "volume": 115845.05, "close_time": 1764269999999, "quote_volume": 75929.71578, "trades": 328, "taker_buy_base": 62129.43, "taker_buy_quote": 40732.25729 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.655, "high": 0.662, "low": 0.654, "close": 0.662, "volume": 138125.85, "close_time": 1764273599999, "quote_volume": 90951.88138, "trades": 470, "taker_buy_base": 66272.05, "taker_buy_quote": 43673.00226 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.662, "high": 0.677, "low": 0.662, "close": 0.673, "volume": 496375.32, "close_time": 1764277199999, "quote_volume": 332687.5991, "trades": 1119, "taker_buy_base": 267477.21, "taker_buy_quote": 179297.91237 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.673, "high": 0.674, "low": 0.659, "close": 0.659, "volume": 155596.27, "close_time": 1764280799999, "quote_volume": 103851.31465, "trades": 500, "taker_buy_base": 74120.22, "taker_buy_quote": 49521.42706 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.659, "high": 0.66, "low": 0.649, "close": 0.65, "volume": 72512.36, "close_time": 1764284399999, "quote_volume": 47572.24795, "trades": 326, "taker_buy_base": 41101.26, "taker_buy_quote": 26955.74469 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.652, "high": 0.652, "low": 0.646, "close": 0.65, "volume": 59528.08, "close_time": 1764287999999, "quote_volume": 38697.25615, "trades": 239, "taker_buy_base": 29910.04, "taker_buy_quote": 19445.50487 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.65, "high": 0.653, "low": 0.648, "close": 0.649, "volume": 60762.52, "close_time": 1764291599999, "quote_volume": 39555.64256, "trades": 202, "taker_buy_base": 35732.65, "taker_buy_quote": 23263.81142 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.648, "high": 0.656, "low": 0.632, "close": 0.634, "volume": 213767.47, "close_time": 1764295199999, "quote_volume": 137804.02574, "trades": 530, "taker_buy_base": 93743.13, "taker_buy_quote": 60454.30552 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.634, "high": 0.634, "low": 0.619, "close": 0.626, "volume": 169854.99, "close_time": 1764298799999, "quote_volume": 105895.05215, "trades": 482, "taker_buy_base": 78191.76, "taker_buy_quote": 48770.86273 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.625, "high": 0.627, "low": 0.624, "close": 0.624, "volume": 62108.19, "close_time": 1764302399999, "quote_volume": 38857.02922, "trades": 176, "taker_buy_base": 37279.99, "taker_buy_quote": 23330.40943 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.623, "high": 0.626, "low": 0.62, "close": 0.621, "volume": 42993.48, "close_time": 1764305999999, "quote_volume": 26772.91276, "trades": 137, "taker_buy_base": 18170.37, "taker_buy_quote": 11310.9453 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.62, "high": 0.624, "low": 0.618, "close": 0.623, "volume": 137710.72, "close_time": 1764309599999, "quote_volume": 85590.0643, "trades": 368, "taker_buy_base": 89481.99, "taker_buy_quote": 55641.0856 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.623, "high": 0.623, "low": 0.618, "close": 0.618, "volume": 35838.98, "close_time": 1764313199999, "quote_volume": 22228.16301, "trades": 112, "taker_buy_base": 16274.18, "taker_buy_quote": 10097.20761 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.618, "high": 0.62, "low": 0.613, "close": 0.615, "volume": 97690.94, "close_time": 1764316799999, "quote_volume": 60265.33889, "trades": 189, "taker_buy_base": 63531.56, "taker_buy_quote": 39197.53996 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.615, "high": 0.638, "low": 0.615, "close": 0.636, "volume": 96437.76, "close_time": 1764320399999, "quote_volume": 60834.83997, "trades": 374, "taker_buy_base": 54935.5, "taker_buy_quote": 34639.50237 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.636, "high": 0.637, "low": 0.627, "close": 0.628, "volume": 56306.39, "close_time": 1764323999999, "quote_volume": 35580.77858, "trades": 196, "taker_buy_base": 35945.23, "taker_buy_quote": 22712.80928 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.627, "high": 0.628, "low": 0.623, "close": 0.625, "volume": 61444.87, "close_time": 1764327599999, "quote_volume": 38426.89696, "trades": 186, "taker_buy_base": 39482.24, "taker_buy_quote": 24695.5362 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.624, "high": 0.624, "low": 0.608, "close": 0.612, "volume": 128337.1, "close_time": 1764331199999, "quote_volume": 78893.17169, "trades": 421, "taker_buy_base": 58916.76, "taker_buy_quote": 36207.99937 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.611, "high": 0.615, "low": 0.609, "close": 0.61, "volume": 57590.35, "close_time": 1764334799999, "quote_volume": 35233.0859, "trades": 137, "taker_buy_base": 31738.99, "taker_buy_quote": 19424.18881 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.609, "high": 0.624, "low": 0.609, "close": 0.621, "volume": 143748.65, "close_time": 1764338399999, "quote_volume": 88362.43906, "trades": 451, "taker_buy_base": 70040.73, "taker_buy_quote": 43066.63194 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.62, "high": 0.628, "low": 0.617, "close": 0.62, "volume": 83819.35, "close_time": 1764341999999, "quote_volume": 52073.18823, "trades": 276, "taker_buy_base": 43063.87, "taker_buy_quote": 26795.93095 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.62, "high": 0.635, "low": 0.617, "close": 0.623, "volume": 135802.63, "close_time": 1764345599999, "quote_volume": 84902.67887, "trades": 349, "taker_buy_base": 59968.62, "taker_buy_quote": 37535.77862 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.622, "high": 0.622, "low": 0.608, "close": 0.609, "volume": 49166.43, "close_time": 1764349199999, "quote_volume": 30173.13958, "trades": 234, "taker_buy_base": 30859.16, "taker_buy_quote": 18958.81907 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.609, "high": 0.61, "low": 0.6, "close": 0.601, "volume": 102830.79, "close_time": 1764352799999, "quote_volume": 62187.21501, "trades": 391, "taker_buy_base": 37271.98, "taker_buy_quote": 22543.63713 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.602, "high": 0.605, "low": 0.592, "close": 0.604, "volume": 74272.43, "close_time": 1764356399999, "quote_volume": 44477.30491, "trades": 370, "taker_buy_base": 37203.84, "taker_buy_quote": 22323.91714 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.606, "high": 0.62, "low": 0.605, "close": 0.618, "volume": 90226.49, "close_time": 1764359999999, "quote_volume": 55351.88182, "trades": 255, "taker_buy_base": 36121.89, "taker_buy_quote": 22188.6486 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.616, "high": 0.626, "low": 0.612, "close": 0.624, "volume": 100324.63, "close_time": 1764363599999, "quote_volume": 62204.06655, "trades": 280, "taker_buy_base": 64270.99, "taker_buy_quote": 39930.76422 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.625, "high": 0.633, "low": 0.624, "close": 0.626, "volume": 100445.48, "close_time": 1764367199999, "quote_volume": 63097.66732, "trades": 296, "taker_buy_base": 55275.96, "taker_buy_quote": 34717.59368 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.626, "high": 0.628, "low": 0.622, "close": 0.628, "volume": 35726.32, "close_time": 1764370799999, "quote_volume": 22344.66288, "trades": 160, "taker_buy_base": 19268.27, "taker_buy_quote": 12061.04167 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.628, "high": 0.63, "low": 0.623, "close": 0.626, "volume": 52790.17, "close_time": 1764374399999, "quote_volume": 32986.52034, "trades": 138, "taker_buy_base": 29967.37, "taker_buy_quote": 18710.23232 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.626, "high": 0.636, "low": 0.626, "close": 0.632, "volume": 112921.13, "close_time": 1764377999999, "quote_volume": 71177.64327, "trades": 246, "taker_buy_base": 78775.5, "taker_buy_quote": 49654.39353 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.633, "high": 0.637, "low": 0.628, "close": 0.63, "volume": 88979.01, "close_time": 1764381599999, "quote_volume": 56214.70702, "trades": 262, "taker_buy_base": 30805.3, "taker_buy_quote": 19447.42994 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.631, "high": 0.635, "low": 0.628, "close": 0.635, "volume": 46230.81, "close_time": 1764385199999, "quote_volume": 29270.51951, "trades": 110, "taker_buy_base": 25968.15, "taker_buy_quote": 16471.32636 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.635, "high": 0.637, "low": 0.632, "close": 0.636, "volume": 24673.17, "close_time": 1764388799999, "quote_volume": 15645.61023, "trades": 77, "taker_buy_base": 16920.22, "taker_buy_quote": 10730.83289 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.637, "high": 0.647, "low": 0.636, "close": 0.647, "volume": 36288.45, "close_time": 1764392399999, "quote_volume": 23320.6275, "trades": 209, "taker_buy_base": 24452.8, "taker_buy_quote": 15722.35999 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.648, "high": 0.66, "low": 0.648, "close": 0.65, "volume": 230482.69, "close_time": 1764395999999, "quote_volume": 150640.33159, "trades": 606, "taker_buy_base": 103617.67, "taker_buy_quote": 67770.96553 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.65, "high": 0.65, "low": 0.637, "close": 0.638, "volume": 111883.68, "close_time": 1764399599999, "quote_volume": 71762.89412, "trades": 267, "taker_buy_base": 48505.31, "taker_buy_quote": 31124.31273 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.638, "high": 0.654, "low": 0.637, "close": 0.652, "volume": 208171.69, "close_time": 1764403199999, "quote_volume": 134916.40807, "trades": 481, "taker_buy_base": 116170.75, "taker_buy_quote": 75260.66233 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.651, "high": 0.651, "low": 0.636, "close": 0.638, "volume": 67984.59, "close_time": 1764406799999, "quote_volume": 43593.45207, "trades": 254, "taker_buy_base": 33200.97, "taker_buy_quote": 21271.6886 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.637, "high": 0.643, "low": 0.633, "close": 0.64, "volume": 134525.66, "close_time": 1764410399999, "quote_volume": 85813.24724, "trades": 384, "taker_buy_base": 87073.06, "taker_buy_quote": 55517.23486 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.64, "high": 0.64, "low": 0.633, "close": 0.637, "volume": 33275.07, "close_time": 1764413999999, "quote_volume": 21163.93715, "trades": 267, "taker_buy_base": 15526.16, "taker_buy_quote": 9879.6383 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.637, "high": 0.641, "low": 0.635, "close": 0.636, "volume": 41330.05, "close_time": 1764417599999, "quote_volume": 26346.1276, "trades": 131, "taker_buy_base": 24300.79, "taker_buy_quote": 15491.26187 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.637, "high": 0.644, "low": 0.629, "close": 0.633, "volume": 113543.14, "close_time": 1764421199999, "quote_volume": 72395.42846, "trades": 445, "taker_buy_base": 65625.56, "taker_buy_quote": 41847.97134 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.632, "high": 0.647, "low": 0.61, "close": 0.614, "volume": 536687.04, "close_time": 1764424799999, "quote_volume": 339211.15175, "trades": 1678, "taker_buy_base": 257526.96, "taker_buy_quote": 162766.53819 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.614, "high": 0.617, "low": 0.609, "close": 0.61, "volume": 109653.69, "close_time": 1764428399999, "quote_volume": 67238.87453, "trades": 379, "taker_buy_base": 45299.92, "taker_buy_quote": 27751.43626 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.61, "high": 0.618, "low": 0.609, "close": 0.616, "volume": 47093.79, "close_time": 1764431999999, "quote_volume": 28923.63909, "trades": 214, "taker_buy_base": 22066.84, "taker_buy_quote": 13554.83548 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.616, "high": 0.617, "low": 0.612, "close": 0.615, "volume": 37293.41, "close_time": 1764435599999, "quote_volume": 22917.68443, "trades": 213, "taker_buy_base": 16925.56, "taker_buy_quote": 10396.90049 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.615, "high": 0.615, "low": 0.607, "close": 0.611, "volume": 42074.57, "close_time": 1764439199999, "quote_volume": 25674.02799, "trades": 168, "taker_buy_base": 20980.03, "taker_buy_quote": 12803.70037 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.61, "high": 0.617, "low": 0.606, "close": 0.617, "volume": 44402.41, "close_time": 1764442799999, "quote_volume": 27090.56996, "trades": 306, "taker_buy_base": 19923.6, "taker_buy_quote": 12168.54618 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.617, "high": 0.621, "low": 0.617, "close": 0.618, "volume": 72354.28, "close_time": 1764446399999, "quote_volume": 44798.9764, "trades": 242, "taker_buy_base": 30923.5, "taker_buy_quote": 19155.27148 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.617, "high": 0.621, "low": 0.614, "close": 0.62, "volume": 13164.79, "close_time": 1764449999999, "quote_volume": 8129.21742, "trades": 72, "taker_buy_base": 8967.68, "taker_buy_quote": 5541.71189 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.621, "high": 0.621, "low": 0.616, "close": 0.617, "volume": 15781.31, "close_time": 1764453599999, "quote_volume": 9747.06764, "trades": 117, "taker_buy_base": 8451.61, "taker_buy_quote": 5220.75066 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.616, "high": 0.619, "low": 0.614, "close": 0.614, "volume": 36600.33, "close_time": 1764457199999, "quote_volume": 22551.79788, "trades": 75, "taker_buy_base": 28185.24, "taker_buy_quote": 17364.91799 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.615, "high": 0.619, "low": 0.613, "close": 0.619, "volume": 11962.12, "close_time": 1764460799999, "quote_volume": 7365.89701, "trades": 108, "taker_buy_base": 6112.02, "taker_buy_quote": 3763.02843 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.618, "high": 0.618, "low": 0.615, "close": 0.615, "volume": 19458.09, "close_time": 1764464399999, "quote_volume": 11995.83418, "trades": 130, "taker_buy_base": 8608.25, "taker_buy_quote": 5306.06905 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.615, "high": 0.62, "low": 0.614, "close": 0.617, "volume": 22416.52, "close_time": 1764467999999, "quote_volume": 13855.74704, "trades": 111, "taker_buy_base": 16004.37, "taker_buy_quote": 9894.3457 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.618, "high": 0.622, "low": 0.617, "close": 0.619, "volume": 19631.2, "close_time": 1764471599999, "quote_volume": 12126.06692, "trades": 72, "taker_buy_base": 3109.49, "taker_buy_quote": 1922.0206 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.618, "high": 0.621, "low": 0.613, "close": 0.621, "volume": 67897.45, "close_time": 1764475199999, "quote_volume": 41800.42928, "trades": 132, "taker_buy_base": 37971.31, "taker_buy_quote": 23445.63712 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.62, "high": 0.635, "low": 0.62, "close": 0.634, "volume": 76295.54, "close_time": 1764478799999, "quote_volume": 47889.36745, "trades": 395, "taker_buy_base": 46490.79, "taker_buy_quote": 29165.59948 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.633, "high": 0.642, "low": 0.63, "close": 0.633, "volume": 160358.97, "close_time": 1764482399999, "quote_volume": 102102.42787, "trades": 810, "taker_buy_base": 66062.45, "taker_buy_quote": 42046.00271 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.635, "high": 0.645, "low": 0.628, "close": 0.643, "volume": 29598.34, "close_time": 1764485999999, "quote_volume": 18806.12288, "trades": 259, "taker_buy_base": 9096.14, "taker_buy_quote": 5782.28126 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.645, "high": 0.663, "low": 0.644, "close": 0.65, "volume": 266918.41, "close_time": 1764489599999, "quote_volume": 174170.02367, "trades": 928, "taker_buy_base": 125693.3, "taker_buy_quote": 82020.83336 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.651, "high": 0.661, "low": 0.645, "close": 0.648, "volume": 120690.32, "close_time": 1764493199999, "quote_volume": 78946.64586, "trades": 465, "taker_buy_base": 63609.6, "taker_buy_quote": 41604.32772 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.649, "high": 0.662, "low": 0.647, "close": 0.657, "volume": 99821.42, "close_time": 1764496799999, "quote_volume": 65582.46592, "trades": 375, "taker_buy_base": 52010.09, "taker_buy_quote": 34167.58903 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.658, "high": 0.676, "low": 0.657, "close": 0.67, "volume": 459445.74, "close_time": 1764500399999, "quote_volume": 306580.52087, "trades": 1137, "taker_buy_base": 222895.29, "taker_buy_quote": 148715.96026 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.669, "high": 0.675, "low": 0.658, "close": 0.663, "volume": 273804.29, "close_time": 1764503999999, "quote_volume": 182477.71589, "trades": 578, "taker_buy_base": 142299.28, "taker_buy_quote": 95048.84233 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.663, "high": 0.683, "low": 0.661, "close": 0.681, "volume": 185095.12, "close_time": 1764507599999, "quote_volume": 124174.02344, "trades": 602, "taker_buy_base": 98180.96, "taker_buy_quote": 66037.84588 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.682, "high": 0.699, "low": 0.68, "close": 0.689, "volume": 230877.79, "close_time": 1764511199999, "quote_volume": 158944.95619, "trades": 951, "taker_buy_base": 116807.62, "taker_buy_quote": 80435.34225 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.69, "high": 0.696, "low": 0.663, "close": 0.667, "volume": 244626.1, "close_time": 1764514799999, "quote_volume": 167305.22723, "trades": 755, "taker_buy_base": 126468.19, "taker_buy_quote": 86426.71932 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.666, "high": 0.666, "low": 0.652, "close": 0.657, "volume": 83382.56, "close_time": 1764518399999, "quote_volume": 54747.14215, "trades": 425, "taker_buy_base": 36333.85, "taker_buy_quote": 23860.66748 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.657, "high": 0.661, "low": 0.652, "close": 0.655, "volume": 162541.59, "close_time": 1764521999999, "quote_volume": 106436.57546, "trades": 352, "taker_buy_base": 63155.8, "taker_buy_quote": 41375.99577 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.655, "high": 0.659, "low": 0.648, "close": 0.657, "volume": 114914.38, "close_time": 1764525599999, "quote_volume": 75066.812, "trades": 338, "taker_buy_base": 63306.36, "taker_buy_quote": 41388.79841 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.656, "high": 0.658, "low": 0.651, "close": 0.654, "volume": 45285.24, "close_time": 1764529199999, "quote_volume": 29623.35205, "trades": 264, "taker_buy_base": 17533.17, "taker_buy_quote": 11483.75494 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.655, "high": 0.656, "low": 0.646, "close": 0.65, "volume": 72642.72, "close_time": 1764532799999, "quote_volume": 47176.7702, "trades": 201, "taker_buy_base": 26622.31, "taker_buy_quote": 17294.8233 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.65, "high": 0.654, "low": 0.646, "close": 0.649, "volume": 38013.3, "close_time": 1764536399999, "quote_volume": 24707.69804, "trades": 137, "taker_buy_base": 15728.56, "taker_buy_quote": 10216.60496 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.649, "high": 0.649, "low": 0.644, "close": 0.647, "volume": 49049.63, "close_time": 1764539999999, "quote_volume": 31708.84409, "trades": 145, "taker_buy_base": 8270.33, "taker_buy_quote": 5340.8003 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.647, "high": 0.652, "low": 0.641, "close": 0.648, "volume": 78880.81, "close_time": 1764543599999, "quote_volume": 51079.99467, "trades": 231, "taker_buy_base": 43055.78, "taker_buy_quote": 27959.18355 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.646, "high": 0.646, "low": 0.636, "close": 0.637, "volume": 72379.78, "close_time": 1764547199999, "quote_volume": 46330.85231, "trades": 295, "taker_buy_base": 43883.82, "taker_buy_quote": 28131.37437 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.637, "high": 0.64, "low": 0.588, "close": 0.59, "volume": 359991.41, "close_time": 1764550799999, "quote_volume": 220327.38753, "trades": 1187, "taker_buy_base": 125387.87, "taker_buy_quote": 76200.51368 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.59, "high": 0.596, "low": 0.587, "close": 0.59, "volume": 40654.78, "close_time": 1764554399999, "quote_volume": 24044.38842, "trades": 201, "taker_buy_base": 5944.87, "taker_buy_quote": 3520.7726 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.589, "high": 0.592, "low": 0.582, "close": 0.584, "volume": 58632.45, "close_time": 1764557999999, "quote_volume": 34404.24363, "trades": 322, "taker_buy_base": 30640.38, "taker_buy_quote": 17998.63815 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.583, "high": 0.583, "low": 0.571, "close": 0.572, "volume": 91197.42, "close_time": 1764561599999, "quote_volume": 52649.6896, "trades": 382, "taker_buy_base": 28932.84, "taker_buy_quote": 16684.36544 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.572, "high": 0.573, "low": 0.564, "close": 0.565, "volume": 87320.63, "close_time": 1764565199999, "quote_volume": 49562.0215, "trades": 303, "taker_buy_base": 36774.8, "taker_buy_quote": 20855.31333 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.565, "high": 0.572, "low": 0.563, "close": 0.565, "volume": 67991.68, "close_time": 1764568799999, "quote_volume": 38520.24414, "trades": 301, "taker_buy_base": 36236.37, "taker_buy_quote": 20525.56135 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.565, "high": 0.572, "low": 0.565, "close": 0.568, "volume": 85776.17, "close_time": 1764572399999, "quote_volume": 48650.52623, "trades": 250, "taker_buy_base": 48262.9, "taker_buy_quote": 27386.64117 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.568, "high": 0.57, "low": 0.564, "close": 0.567, "volume": 60605.06, "close_time": 1764575999999, "quote_volume": 34351.47807, "trades": 172, "taker_buy_base": 34662.46, "taker_buy_quote": 19647.01927 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.567, "high": 0.571, "low": 0.566, "close": 0.568, "volume": 41836.06, "close_time": 1764579599999, "quote_volume": 23768.4547, "trades": 178, "taker_buy_base": 25988.96, "taker_buy_quote": 14757.00093 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.568, "high": 0.572, "low": 0.566, "close": 0.569, "volume": 38521.9, "close_time": 1764583199999, "quote_volume": 21914.97994, "trades": 133, "taker_buy_base": 10126.79, "taker_buy_quote": 5765.96387 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.569, "high": 0.581, "low": 0.569, "close": 0.569, "volume": 102047.13, "close_time": 1764586799999, "quote_volume": 58744.01282, "trades": 346, "taker_buy_base": 47858.13, "taker_buy_quote": 27528.34682 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.569, "high": 0.569, "low": 0.557, "close": 0.561, "volume": 77789.72, "close_time": 1764590399999, "quote_volume": 43761.11785, "trades": 288, "taker_buy_base": 40956.01, "taker_buy_quote": 23043.69614 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.562, "high": 0.57, "low": 0.554, "close": 0.57, "volume": 51052.4, "close_time": 1764593999999, "quote_volume": 28679.37744, "trades": 221, "taker_buy_base": 13577.09, "taker_buy_quote": 7647.89584 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.569, "high": 0.57, "low": 0.559, "close": 0.561, "volume": 48985.34, "close_time": 1764597599999, "quote_volume": 27563.15502, "trades": 223, "taker_buy_base": 27751.18, "taker_buy_quote": 15615.44685 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.561, "high": 0.569, "low": 0.558, "close": 0.56, "volume": 86827.16, "close_time": 1764601199999, "quote_volume": 48883.66152, "trades": 394, "taker_buy_base": 48176.93, "taker_buy_quote": 27170.78444 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.561, "high": 0.566, "low": 0.553, "close": 0.563, "volume": 86298.65, "close_time": 1764604799999, "quote_volume": 48224.41691, "trades": 442, "taker_buy_base": 39955.03, "taker_buy_quote": 22341.93033 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.563, "high": 0.563, "low": 0.552, "close": 0.553, "volume": 86259.31, "close_time": 1764608399999, "quote_volume": 48082.72794, "trades": 451, "taker_buy_base": 39108.53, "taker_buy_quote": 21801.24753 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.553, "high": 0.557, "low": 0.547, "close": 0.549, "volume": 107014.91, "close_time": 1764611999999, "quote_volume": 58926.21424, "trades": 417, "taker_buy_base": 56573.25, "taker_buy_quote": 31152.81766 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.549, "high": 0.558, "low": 0.547, "close": 0.556, "volume": 115975.7, "close_time": 1764615599999, "quote_volume": 63990.97644, "trades": 497, "taker_buy_base": 48743.52, "taker_buy_quote": 26931.28543 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.555, "high": 0.563, "low": 0.551, "close": 0.559, "volume": 113609.19, "close_time": 1764619199999, "quote_volume": 63572.81341, "trades": 434, "taker_buy_base": 54410.93, "taker_buy_quote": 30463.36603 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.56, "high": 0.57, "low": 0.559, "close": 0.565, "volume": 52622.1, "close_time": 1764622799999, "quote_volume": 29853.59399, "trades": 269, "taker_buy_base": 33776.81, "taker_buy_quote": 19179.08032 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.565, "high": 0.569, "low": 0.562, "close": 0.565, "volume": 57567.08, "close_time": 1764626399999, "quote_volume": 32591.59833, "trades": 187, "taker_buy_base": 27952.79, "taker_buy_quote": 15834.58744 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.566, "high": 0.569, "low": 0.562, "close": 0.565, "volume": 37669.44, "close_time": 1764629999999, "quote_volume": 21318.88857, "trades": 156, "taker_buy_base": 19908.9, "taker_buy_quote": 11262.78478 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.566, "high": 0.57, "low": 0.562, "close": 0.565, "volume": 34946.19, "close_time": 1764633599999, "quote_volume": 19719.0314, "trades": 120, "taker_buy_base": 10667.06, "taker_buy_quote": 6018.11709 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.565, "high": 0.569, "low": 0.563, "close": 0.565, "volume": 43648.46, "close_time": 1764637199999, "quote_volume": 24671.66007, "trades": 187, "taker_buy_base": 25095.17, "taker_buy_quote": 14189.96587 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.563, "high": 0.57, "low": 0.56, "close": 0.56, "volume": 50187.53, "close_time": 1764640799999, "quote_volume": 28299.73613, "trades": 192, "taker_buy_base": 27525.42, "taker_buy_quote": 15531.11529 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.56, "high": 0.561, "low": 0.554, "close": 0.556, "volume": 86434.82, "close_time": 1764644399999, "quote_volume": 48064.11084, "trades": 154, "taker_buy_base": 25730.93, "taker_buy_quote": 14328.6352 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.555, "high": 0.56, "low": 0.552, "close": 0.558, "volume": 58441.32, "close_time": 1764647999999, "quote_volume": 32581.01871, "trades": 175, "taker_buy_base": 41545.85, "taker_buy_quote": 23156.60497 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.558, "high": 0.561, "low": 0.556, "close": 0.558, "volume": 32755.49, "close_time": 1764651599999, "quote_volume": 18285.75249, "trades": 172, "taker_buy_base": 12377.11, "taker_buy_quote": 6913.80077 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.558, "high": 0.563, "low": 0.558, "close": 0.561, "volume": 12426.84, "close_time": 1764655199999, "quote_volume": 6958.75329, "trades": 98, "taker_buy_base": 9679.78, "taker_buy_quote": 5418.49346 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.56, "high": 0.565, "low": 0.56, "close": 0.563, "volume": 13012.24, "close_time": 1764658799999, "quote_volume": 7309.52304, "trades": 94, "taker_buy_base": 7975.41, "taker_buy_quote": 4477.10204 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.562, "high": 0.562, "low": 0.557, "close": 0.558, "volume": 26972.34, "close_time": 1764662399999, "quote_volume": 15086.4019, "trades": 137, "taker_buy_base": 16768.43, "taker_buy_quote": 9375.84985 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.557, "high": 0.557, "low": 0.548, "close": 0.553, "volume": 87622.23, "close_time": 1764665999999, "quote_volume": 48388.32455, "trades": 250, "taker_buy_base": 31125.77, "taker_buy_quote": 17197.60217 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.553, "high": 0.559, "low": 0.552, "close": 0.555, "volume": 47211.31, "close_time": 1764669599999, "quote_volume": 26186.4629, "trades": 124, "taker_buy_base": 30335.2, "taker_buy_quote": 16837.13889 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.555, "high": 0.56, "low": 0.552, "close": 0.558, "volume": 92407.52, "close_time": 1764673199999, "quote_volume": 51332.00843, "trades": 199, "taker_buy_base": 34849.61, "taker_buy_quote": 19402.92959 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.558, "high": 0.561, "low": 0.556, "close": 0.559, "volume": 63080.46, "close_time": 1764676799999, "quote_volume": 35222.89022, "trades": 212, "taker_buy_base": 29513.1, "taker_buy_quote": 16468.84454 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.56, "high": 0.563, "low": 0.559, "close": 0.562, "volume": 66871.89, "close_time": 1764680399999, "quote_volume": 37501.32454, "trades": 266, "taker_buy_base": 36662.45, "taker_buy_quote": 20560.04324 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.563, "high": 0.572, "low": 0.56, "close": 0.569, "volume": 58354.14, "close_time": 1764683999999, "quote_volume": 33164.42638, "trades": 314, "taker_buy_base": 28037.86, "taker_buy_quote": 15959.69842 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.568, "high": 0.58, "low": 0.568, "close": 0.58, "volume": 135614.09, "close_time": 1764687599999, "quote_volume": 78055.40554, "trades": 419, "taker_buy_base": 69018.3, "taker_buy_quote": 39712.93303 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.581, "high": 0.645, "low": 0.581, "close": 0.644, "volume": 647054.56, "close_time": 1764691199999, "quote_volume": 402621.16091, "trades": 1422, "taker_buy_base": 354706.04, "taker_buy_quote": 220660.00814 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.645, "high": 0.651, "low": 0.637, "close": 0.64, "volume": 427439.55, "close_time": 1764694799999, "quote_volume": 275455.33764, "trades": 1146, "taker_buy_base": 210276.71, "taker_buy_quote": 135601.64576 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.639, "high": 0.642, "low": 0.629, "close": 0.63, "volume": 100861.87, "close_time": 1764698399999, "quote_volume": 64059.49883, "trades": 447, "taker_buy_base": 58608.23, "taker_buy_quote": 37234.8548 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.629, "high": 0.633, "low": 0.626, "close": 0.627, "volume": 195551.47, "close_time": 1764701999999, "quote_volume": 123190.41682, "trades": 368, "taker_buy_base": 138921.21, "taker_buy_quote": 87530.85593 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.627, "high": 0.629, "low": 0.618, "close": 0.618, "volume": 136823.1, "close_time": 1764705599999, "quote_volume": 85220.4411, "trades": 449, "taker_buy_base": 75196.36, "taker_buy_quote": 46924.72593 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.619, "high": 0.619, "low": 0.61, "close": 0.615, "volume": 84163.91, "close_time": 1764709199999, "quote_volume": 51690.07479, "trades": 489, "taker_buy_base": 27926.47, "taker_buy_quote": 17188.06197 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.616, "high": 0.623, "low": 0.616, "close": 0.621, "volume": 49396.85, "close_time": 1764712799999, "quote_volume": 30616.15631, "trades": 232, "taker_buy_base": 26793.9, "taker_buy_quote": 16627.32908 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.622, "high": 0.629, "low": 0.622, "close": 0.628, "volume": 25385.72, "close_time": 1764716399999, "quote_volume": 15873.99102, "trades": 163, "taker_buy_base": 8640.85, "taker_buy_quote": 5398.82988 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.627, "high": 0.627, "low": 0.62, "close": 0.623, "volume": 33177.03, "close_time": 1764719999999, "quote_volume": 20671.70374, "trades": 133, "taker_buy_base": 15796.9, "taker_buy_quote": 9843.02502 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.624, "high": 0.637, "low": 0.615, "close": 0.618, "volume": 153397.37, "close_time": 1764723599999, "quote_volume": 96209.64723, "trades": 458, "taker_buy_base": 80369.58, "taker_buy_quote": 50470.37171 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.618, "high": 0.62, "low": 0.614, "close": 0.616, "volume": 24829.79, "close_time": 1764727199999, "quote_volume": 15328.62667, "trades": 159, "taker_buy_base": 12508.2, "taker_buy_quote": 7722.37295 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.614, "high": 0.624, "low": 0.614, "close": 0.62, "volume": 107108.38, "close_time": 1764730799999, "quote_volume": 66546.38613, "trades": 331, "taker_buy_base": 71023.54, "taker_buy_quote": 44132.49362 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.619, "high": 0.625, "low": 0.619, "close": 0.621, "volume": 49628.63, "close_time": 1764734399999, "quote_volume": 30810.36161, "trades": 195, "taker_buy_base": 27089.09, "taker_buy_quote": 16819.71541 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.62, "high": 0.624, "low": 0.618, "close": 0.622, "volume": 31555.21, "close_time": 1764737999999, "quote_volume": 19595.70219, "trades": 205, "taker_buy_base": 22284.46, "taker_buy_quote": 13844.65148 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.621, "high": 0.626, "low": 0.62, "close": 0.621, "volume": 105172.14, "close_time": 1764741599999, "quote_volume": 65453.05124, "trades": 302, "taker_buy_base": 57027.24, "taker_buy_quote": 35502.75231 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.622, "high": 0.626, "low": 0.618, "close": 0.62, "volume": 90485.43, "close_time": 1764745199999, "quote_volume": 56304.28127, "trades": 331, "taker_buy_base": 46834.32, "taker_buy_quote": 29128.3442 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.619, "high": 0.622, "low": 0.616, "close": 0.617, "volume": 33497.67, "close_time": 1764748799999, "quote_volume": 20722.52773, "trades": 144, "taker_buy_base": 19045.63, "taker_buy_quote": 11784.10983 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.618, "high": 0.625, "low": 0.617, "close": 0.623, "volume": 38677.84, "close_time": 1764752399999, "quote_volume": 23975.34006, "trades": 162, "taker_buy_base": 24160.54, "taker_buy_quote": 14988.86787 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.624, "high": 0.626, "low": 0.618, "close": 0.623, "volume": 43985.83, "close_time": 1764755999999, "quote_volume": 27373.34026, "trades": 163, "taker_buy_base": 31388.63, "taker_buy_quote": 19536.49668 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.622, "high": 0.624, "low": 0.618, "close": 0.618, "volume": 168483.11, "close_time": 1764759599999, "quote_volume": 104542.72911, "trades": 324, "taker_buy_base": 79428.98, "taker_buy_quote": 49155.33861 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.619, "high": 0.625, "low": 0.618, "close": 0.623, "volume": 43382.49, "close_time": 1764763199999, "quote_volume": 26968.75839, "trades": 132, "taker_buy_base": 20299.18, "taker_buy_quote": 12635.71111 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.624, "high": 0.625, "low": 0.619, "close": 0.621, "volume": 44269.06, "close_time": 1764766799999, "quote_volume": 27557.14771, "trades": 177, "taker_buy_base": 20957.78, "taker_buy_quote": 13055.73716 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.62, "high": 0.622, "low": 0.618, "close": 0.619, "volume": 20937.12, "close_time": 1764770399999, "quote_volume": 12983.55151, "trades": 117, "taker_buy_base": 14914.11, "taker_buy_quote": 9250.45828 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.62, "high": 0.634, "low": 0.604, "close": 0.624, "volume": 206288.02, "close_time": 1764773999999, "quote_volume": 127250.99191, "trades": 828, "taker_buy_base": 82768.93, "taker_buy_quote": 51076.91188 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.625, "high": 0.641, "low": 0.623, "close": 0.64, "volume": 203850.48, "close_time": 1764777599999, "quote_volume": 128689.33414, "trades": 504, "taker_buy_base": 96408.1, "taker_buy_quote": 60832.03494 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.642, "high": 0.642, "low": 0.628, "close": 0.629, "volume": 94413.6, "close_time": 1764781199999, "quote_volume": 60002.86022, "trades": 282, "taker_buy_base": 32189.15, "taker_buy_quote": 20460.54261 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.63, "high": 0.639, "low": 0.629, "close": 0.638, "volume": 80224.59, "close_time": 1764784799999, "quote_volume": 50866.65852, "trades": 213, "taker_buy_base": 43989.7, "taker_buy_quote": 27888.81536 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.638, "high": 0.645, "low": 0.637, "close": 0.638, "volume": 64357.9, "close_time": 1764788399999, "quote_volume": 41181.67629, "trades": 249, "taker_buy_base": 36654.59, "taker_buy_quote": 23468.68558 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.639, "high": 0.65, "low": 0.638, "close": 0.649, "volume": 145390.16, "close_time": 1764791999999, "quote_volume": 93754.05171, "trades": 242, "taker_buy_base": 96345.81, "taker_buy_quote": 62131.05344 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.648, "high": 0.649, "low": 0.64, "close": 0.645, "volume": 76514.36, "close_time": 1764795599999, "quote_volume": 49429.40091, "trades": 217, "taker_buy_base": 41715.21, "taker_buy_quote": 26946.82202 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.645, "high": 0.656, "low": 0.643, "close": 0.656, "volume": 41500.69, "close_time": 1764799199999, "quote_volume": 26917.36297, "trades": 205, "taker_buy_base": 23273.19, "taker_buy_quote": 15104.43099 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.657, "high": 0.66, "low": 0.648, "close": 0.66, "volume": 156165.95, "close_time": 1764802799999, "quote_volume": 101740.48613, "trades": 393, "taker_buy_base": 133063.33, "taker_buy_quote": 86649.43584 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.66, "high": 0.665, "low": 0.648, "close": 0.65, "volume": 23664.95, "close_time": 1764806399999, "quote_volume": 15522.86461, "trades": 148, "taker_buy_base": 12480.03, "taker_buy_quote": 8209.90584 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.651, "high": 0.651, "low": 0.644, "close": 0.646, "volume": 20215.31, "close_time": 1764809999999, "quote_volume": 13077.488, "trades": 119, "taker_buy_base": 9795.73, "taker_buy_quote": 6336.39072 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.645, "high": 0.652, "low": 0.644, "close": 0.644, "volume": 25360.94, "close_time": 1764813599999, "quote_volume": 16430.25401, "trades": 129, "taker_buy_base": 12909.44, "taker_buy_quote": 8367.38173 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.643, "high": 0.649, "low": 0.643, "close": 0.645, "volume": 26604.66, "close_time": 1764817199999, "quote_volume": 17228.61959, "trades": 110, "taker_buy_base": 16714.26, "taker_buy_quote": 10837.9942 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.645, "high": 0.647, "low": 0.641, "close": 0.641, "volume": 12531.69, "close_time": 1764820799999, "quote_volume": 8054.71302, "trades": 55, "taker_buy_base": 2736.5, "taker_buy_quote": 1756.46437 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.641, "high": 0.643, "low": 0.638, "close": 0.641, "volume": 11832.45, "close_time": 1764824399999, "quote_volume": 7572.22279, "trades": 83, "taker_buy_base": 4038.06, "taker_buy_quote": 2585.5741 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.642, "high": 0.646, "low": 0.639, "close": 0.645, "volume": 10674.27, "close_time": 1764827999999, "quote_volume": 6847.47266, "trades": 87, "taker_buy_base": 3605.72, "taker_buy_quote": 2312.92768 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.646, "high": 0.649, "low": 0.645, "close": 0.648, "volume": 11018.46, "close_time": 1764831599999, "quote_volume": 7123.73126, "trades": 91, "taker_buy_base": 6299.01, "taker_buy_quote": 4073.26819 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.649, "high": 0.649, "low": 0.641, "close": 0.644, "volume": 38495.38, "close_time": 1764835199999, "quote_volume": 24756.82556, "trades": 103, "taker_buy_base": 17973.4, "taker_buy_quote": 11561.98832 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.643, "high": 0.648, "low": 0.638, "close": 0.643, "volume": 85554.73, "close_time": 1764838799999, "quote_volume": 55024.41089, "trades": 161, "taker_buy_base": 32267.06, "taker_buy_quote": 20830.97615 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.644, "high": 0.65, "low": 0.643, "close": 0.643, "volume": 87882.46, "close_time": 1764842399999, "quote_volume": 56761.67697, "trades": 184, "taker_buy_base": 43329.54, "taker_buy_quote": 28001.04974 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.643, "high": 0.644, "low": 0.636, "close": 0.639, "volume": 63686.54, "close_time": 1764845999999, "quote_volume": 40704.32502, "trades": 210, "taker_buy_base": 19711.17, "taker_buy_quote": 12596.36021 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.64, "high": 0.64, "low": 0.634, "close": 0.64, "volume": 49668.37, "close_time": 1764849599999, "quote_volume": 31584.86685, "trades": 122, "taker_buy_base": 13567.99, "taker_buy_quote": 8651.71484 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.639, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 41960.98, "close_time": 1764853199999, "quote_volume": 26780.8824, "trades": 118, "taker_buy_base": 17200.98, "taker_buy_quote": 10971.561 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.638, "high": 0.642, "low": 0.637, "close": 0.638, "volume": 46174.38, "close_time": 1764856799999, "quote_volume": 29573.09296, "trades": 192, "taker_buy_base": 41252.69, "taker_buy_quote": 26426.7495 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.639, "high": 0.643, "low": 0.632, "close": 0.635, "volume": 81246.0, "close_time": 1764860399999, "quote_volume": 51898.48872, "trades": 221, "taker_buy_base": 54372.2, "taker_buy_quote": 34725.00482 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.636, "high": 0.649, "low": 0.635, "close": 0.644, "volume": 41098.24, "close_time": 1764863999999, "quote_volume": 26336.24548, "trades": 231, "taker_buy_base": 21920.9, "taker_buy_quote": 14081.05952 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.643, "high": 0.646, "low": 0.637, "close": 0.638, "volume": 55540.18, "close_time": 1764867599999, "quote_volume": 35671.51861, "trades": 144, "taker_buy_base": 30438.46, "taker_buy_quote": 19621.00371 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.638, "high": 0.638, "low": 0.629, "close": 0.636, "volume": 46786.72, "close_time": 1764871199999, "quote_volume": 29583.86607, "trades": 176, "taker_buy_base": 15711.21, "taker_buy_quote": 9947.49757 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.636, "high": 0.64, "low": 0.634, "close": 0.636, "volume": 28053.59, "close_time": 1764874799999, "quote_volume": 17865.59502, "trades": 107, "taker_buy_base": 17717.45, "taker_buy_quote": 11284.64019 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.637, "high": 0.637, "low": 0.621, "close": 0.632, "volume": 100831.36, "close_time": 1764878399999, "quote_volume": 63263.25028, "trades": 625, "taker_buy_base": 46159.67, "taker_buy_quote": 28963.14331 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.633, "high": 0.635, "low": 0.627, "close": 0.63, "volume": 13585.78, "close_time": 1764881999999, "quote_volume": 8561.7804, "trades": 110, "taker_buy_base": 7777.77, "taker_buy_quote": 4894.54555 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.63, "high": 0.631, "low": 0.621, "close": 0.621, "volume": 20769.76, "close_time": 1764885599999, "quote_volume": 13024.78558, "trades": 87, "taker_buy_base": 11534.85, "taker_buy_quote": 7215.69387 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.621, "high": 0.627, "low": 0.621, "close": 0.626, "volume": 27986.34, "close_time": 1764889199999, "quote_volume": 17493.97206, "trades": 121, "taker_buy_base": 11313.06, "taker_buy_quote": 7071.77761 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.625, "high": 0.626, "low": 0.622, "close": 0.623, "volume": 25458.72, "close_time": 1764892799999, "quote_volume": 15852.42375, "trades": 61, "taker_buy_base": 14298.95, "taker_buy_quote": 8901.36288 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.623, "high": 0.628, "low": 0.621, "close": 0.623, "volume": 12406.62, "close_time": 1764896399999, "quote_volume": 7736.22681, "trades": 80, "taker_buy_base": 5274.81, "taker_buy_quote": 3293.09927 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.622, "high": 0.627, "low": 0.622, "close": 0.624, "volume": 19831.6, "close_time": 1764899999999, "quote_volume": 12387.12703, "trades": 113, "taker_buy_base": 15745.38, "taker_buy_quote": 9833.25239 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.622, "high": 0.63, "low": 0.621, "close": 0.626, "volume": 25537.38, "close_time": 1764903599999, "quote_volume": 15973.38888, "trades": 108, "taker_buy_base": 17215.82, "taker_buy_quote": 10784.94126 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.625, "high": 0.626, "low": 0.62, "close": 0.621, "volume": 7234.67, "close_time": 1764907199999, "quote_volume": 4504.32414, "trades": 50, "taker_buy_base": 2655.42, "taker_buy_quote": 1657.87261 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.622, "high": 0.622, "low": 0.616, "close": 0.62, "volume": 9797.45, "close_time": 1764910799999, "quote_volume": 6063.01967, "trades": 76, "taker_buy_base": 5762.13, "taker_buy_quote": 3570.46414 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.621, "high": 0.621, "low": 0.617, "close": 0.617, "volume": 12413.06, "close_time": 1764914399999, "quote_volume": 7692.24616, "trades": 56, "taker_buy_base": 8065.17, "taker_buy_quote": 5006.20132 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.618, "high": 0.623, "low": 0.618, "close": 0.622, "volume": 7426.23, "close_time": 1764917999999, "quote_volume": 4613.73814, "trades": 69, "taker_buy_base": 4778.19, "taker_buy_quote": 2970.3729 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.621, "high": 0.629, "low": 0.621, "close": 0.626, "volume": 9449.91, "close_time": 1764921599999, "quote_volume": 5897.43348, "trades": 75, "taker_buy_base": 2710.5, "taker_buy_quote": 1699.03332 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.625, "high": 0.625, "low": 0.62, "close": 0.62, "volume": 5368.06, "close_time": 1764925199999, "quote_volume": 3344.64621, "trades": 50, "taker_buy_base": 2506.57, "taker_buy_quote": 1560.89708 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.62, "high": 0.62, "low": 0.611, "close": 0.614, "volume": 32012.29, "close_time": 1764928799999, "quote_volume": 19614.36302, "trades": 158, "taker_buy_base": 13765.03, "taker_buy_quote": 8430.20284 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.613, "high": 0.621, "low": 0.613, "close": 0.621, "volume": 34011.42, "close_time": 1764932399999, "quote_volume": 20980.68855, "trades": 147, "taker_buy_base": 21414.33, "taker_buy_quote": 13224.71985 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.621, "high": 0.621, "low": 0.613, "close": 0.615, "volume": 20171.42, "close_time": 1764935999999, "quote_volume": 12425.75573, "trades": 130, "taker_buy_base": 9768.88, "taker_buy_quote": 6026.48157 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.614, "high": 0.615, "low": 0.61, "close": 0.613, "volume": 47510.93, "close_time": 1764939599999, "quote_volume": 29071.60584, "trades": 143, "taker_buy_base": 13816.99, "taker_buy_quote": 8465.08048 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.613, "high": 0.615, "low": 0.602, "close": 0.605, "volume": 30157.73, "close_time": 1764943199999, "quote_volume": 18290.10724, "trades": 184, "taker_buy_base": 17942.32, "taker_buy_quote": 10889.09821 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.605, "high": 0.608, "low": 0.602, "close": 0.603, "volume": 44946.76, "close_time": 1764946799999, "quote_volume": 27138.75277, "trades": 171, "taker_buy_base": 11446.65, "taker_buy_quote": 6922.71751 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.604, "high": 0.621, "low": 0.604, "close": 0.608, "volume": 117155.66, "close_time": 1764950399999, "quote_volume": 71975.95747, "trades": 418, "taker_buy_base": 78128.89, "taker_buy_quote": 48014.93468 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.607, "high": 0.608, "low": 0.58, "close": 0.584, "volume": 224724.93, "close_time": 1764953999999, "quote_volume": 133771.58862, "trades": 627, "taker_buy_base": 89186.24, "taker_buy_quote": 53101.53306 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.584, "high": 0.588, "low": 0.579, "close": 0.586, "volume": 27781.46, "close_time": 1764957599999, "quote_volume": 16221.69164, "trades": 235, "taker_buy_base": 20425.22, "taker_buy_quote": 11929.19575 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.584, "high": 0.587, "low": 0.568, "close": 0.569, "volume": 68821.13, "close_time": 1764961199999, "quote_volume": 39670.56647, "trades": 324, "taker_buy_base": 27435.99, "taker_buy_quote": 15805.78394 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.568, "high": 0.578, "low": 0.565, "close": 0.575, "volume": 39130.66, "close_time": 1764964799999, "quote_volume": 22375.48284, "trades": 212, "taker_buy_base": 21054.4, "taker_buy_quote": 12088.59945 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.574, "high": 0.578, "low": 0.569, "close": 0.571, "volume": 6941.36, "close_time": 1764968399999, "quote_volume": 3975.47435, "trades": 81, "taker_buy_base": 4782.94, "taker_buy_quote": 2737.45754 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.571, "high": 0.574, "low": 0.57, "close": 0.573, "volume": 37808.9, "close_time": 1764971999999, "quote_volume": 21587.49222, "trades": 90, "taker_buy_base": 17981.81, "taker_buy_quote": 10282.93046 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.572, "high": 0.578, "low": 0.571, "close": 0.575, "volume": 33795.6, "close_time": 1764975599999, "quote_volume": 19389.17199, "trades": 87, "taker_buy_base": 16206.65, "taker_buy_quote": 9299.39438 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.574, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 19551.93, "close_time": 1764979199999, "quote_volume": 11233.65168, "trades": 72, "taker_buy_base": 14852.1, "taker_buy_quote": 8543.19706 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.574, "high": 0.578, "low": 0.572, "close": 0.577, "volume": 21066.18, "close_time": 1764982799999, "quote_volume": 12111.92385, "trades": 78, "taker_buy_base": 11701.02, "taker_buy_quote": 6737.23466 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.575, "high": 0.575, "low": 0.57, "close": 0.571, "volume": 49539.32, "close_time": 1764986399999, "quote_volume": 28339.08226, "trades": 131, "taker_buy_base": 16485.28, "taker_buy_quote": 9436.00351 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.57, "high": 0.571, "low": 0.567, "close": 0.569, "volume": 12861.17, "close_time": 1764989999999, "quote_volume": 7317.68445, "trades": 46, "taker_buy_base": 7319.98, "taker_buy_quote": 4170.20206 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.571, "high": 0.573, "low": 0.568, "close": 0.571, "volume": 1405.46, "close_time": 1764993599999, "quote_volume": 801.09256, "trades": 27, "taker_buy_base": 819.0, "taker_buy_quote": 467.19109 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.572, "high": 0.572, "low": 0.569, "close": 0.569, "volume": 3749.11, "close_time": 1764997199999, "quote_volume": 2138.79613, "trades": 22, "taker_buy_base": 3679.08, "taker_buy_quote": 2098.87914 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.57, "high": 0.571, "low": 0.569, "close": 0.569, "volume": 28281.43, "close_time": 1765000799999, "quote_volume": 16120.84091, "trades": 59, "taker_buy_base": 22518.53, "taker_buy_quote": 12836.22714 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.568, "high": 0.571, "low": 0.567, "close": 0.569, "volume": 5500.58, "close_time": 1765004399999, "quote_volume": 3130.06309, "trades": 62, "taker_buy_base": 2488.23, "taker_buy_quote": 1416.72176 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.569, "high": 0.571, "low": 0.565, "close": 0.568, "volume": 8380.66, "close_time": 1765007999999, "quote_volume": 4761.85536, "trades": 115, "taker_buy_base": 4565.6, "taker_buy_quote": 2596.68448 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.569, "high": 0.577, "low": 0.566, "close": 0.571, "volume": 44203.17, "close_time": 1765011599999, "quote_volume": 25334.12068, "trades": 122, "taker_buy_base": 13796.17, "taker_buy_quote": 7895.62995 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.571, "high": 0.576, "low": 0.571, "close": 0.574, "volume": 90761.56, "close_time": 1765015199999, "quote_volume": 52029.4589, "trades": 203, "taker_buy_base": 48295.41, "taker_buy_quote": 27693.59725 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.574, "high": 0.574, "low": 0.567, "close": 0.569, "volume": 14043.58, "close_time": 1765018799999, "quote_volume": 7988.81761, "trades": 92, "taker_buy_base": 2621.61, "taker_buy_quote": 1493.78597 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.567, "high": 0.571, "low": 0.566, "close": 0.569, "volume": 17590.59, "close_time": 1765022399999, "quote_volume": 10020.32026, "trades": 69, "taker_buy_base": 12050.86, "taker_buy_quote": 6870.15925 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.57, "high": 0.574, "low": 0.57, "close": 0.572, "volume": 33469.07, "close_time": 1765025999999, "quote_volume": 19112.15858, "trades": 87, "taker_buy_base": 24721.2, "taker_buy_quote": 14113.92673 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.572, "high": 0.574, "low": 0.57, "close": 0.571, "volume": 13619.68, "close_time": 1765029599999, "quote_volume": 7783.70346, "trades": 71, "taker_buy_base": 4445.88, "taker_buy_quote": 2542.8303 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.57, "high": 0.58, "low": 0.57, "close": 0.578, "volume": 50256.64, "close_time": 1765033199999, "quote_volume": 28962.90949, "trades": 170, "taker_buy_base": 32215.56, "taker_buy_quote": 18572.98361 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.579, "high": 0.579, "low": 0.571, "close": 0.576, "volume": 19671.05, "close_time": 1765036799999, "quote_volume": 11318.537, "trades": 103, "taker_buy_base": 13213.94, "taker_buy_quote": 7603.11507 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.577, "high": 0.58, "low": 0.576, "close": 0.58, "volume": 22056.11, "close_time": 1765040399999, "quote_volume": 12738.49269, "trades": 97, "taker_buy_base": 7037.25, "taker_buy_quote": 4068.35406 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.581, "high": 0.588, "low": 0.578, "close": 0.587, "volume": 72693.58, "close_time": 1765043999999, "quote_volume": 42384.8353, "trades": 148, "taker_buy_base": 54070.35, "taker_buy_quote": 31529.44592 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.587, "high": 0.59, "low": 0.583, "close": 0.583, "volume": 22298.86, "close_time": 1765047599999, "quote_volume": 13067.51184, "trades": 90, "taker_buy_base": 8621.92, "taker_buy_quote": 5054.02401 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.585, "high": 0.586, "low": 0.575, "close": 0.576, "volume": 68361.76, "close_time": 1765051199999, "quote_volume": 39628.42027, "trades": 135, "taker_buy_base": 29874.0, "taker_buy_quote": 17319.44541 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.577, "high": 0.58, "low": 0.576, "close": 0.579, "volume": 15015.83, "close_time": 1765054799999, "quote_volume": 8689.5741, "trades": 69, "taker_buy_base": 12203.53, "taker_buy_quote": 7064.76618 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.578, "high": 0.586, "low": 0.578, "close": 0.58, "volume": 21107.64, "close_time": 1765058399999, "quote_volume": 12296.37435, "trades": 116, "taker_buy_base": 9288.4, "taker_buy_quote": 5417.27439 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.582, "high": 0.584, "low": 0.576, "close": 0.577, "volume": 7485.95, "close_time": 1765061999999, "quote_volume": 4345.28208, "trades": 53, "taker_buy_base": 5167.69, "taker_buy_quote": 3001.54959 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.578, "high": 0.581, "low": 0.576, "close": 0.581, "volume": 4500.02, "close_time": 1765065599999, "quote_volume": 2603.28395, "trades": 46, "taker_buy_base": 2019.65, "taker_buy_quote": 1165.36386 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.581, "high": 0.587, "low": 0.58, "close": 0.586, "volume": 20025.08, "close_time": 1765069199999, "quote_volume": 11698.01428, "trades": 78, "taker_buy_base": 2836.19, "taker_buy_quote": 1653.32383 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.586, "high": 0.587, "low": 0.582, "close": 0.582, "volume": 27725.9, "close_time": 1765072799999, "quote_volume": 16215.04172, "trades": 66, "taker_buy_base": 10960.13, "taker_buy_quote": 6409.13156 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.582, "high": 0.585, "low": 0.581, "close": 0.584, "volume": 16864.53, "close_time": 1765076399999, "quote_volume": 9833.85592, "trades": 51, "taker_buy_base": 9778.73, "taker_buy_quote": 5707.42907 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.583, "high": 0.585, "low": 0.583, "close": 0.584, "volume": 33100.47, "close_time": 1765079999999, "quote_volume": 19320.95664, "trades": 60, "taker_buy_base": 18498.58, "taker_buy_quote": 10794.69344 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.584, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 6557.09, "close_time": 1765083599999, "quote_volume": 3821.83858, "trades": 29, "taker_buy_base": 422.66, "taker_buy_quote": 246.31089 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.582, "high": 0.586, "low": 0.582, "close": 0.586, "volume": 3983.56, "close_time": 1765087199999, "quote_volume": 2328.90822, "trades": 37, "taker_buy_base": 1851.18, "taker_buy_quote": 1083.32323 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.587, "high": 0.591, "low": 0.587, "close": 0.589, "volume": 42037.36, "close_time": 1765090799999, "quote_volume": 24767.62367, "trades": 101, "taker_buy_base": 29557.3, "taker_buy_quote": 17413.6905 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.59, "high": 0.59, "low": 0.58, "close": 0.582, "volume": 29222.96, "close_time": 1765094399999, "quote_volume": 17096.90909, "trades": 100, "taker_buy_base": 8879.75, "taker_buy_quote": 5200.28903 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.582, "high": 0.583, "low": 0.578, "close": 0.578, "volume": 14006.65, "close_time": 1765097999999, "quote_volume": 8126.6429, "trades": 65, "taker_buy_base": 8378.89, "taker_buy_quote": 4861.46926 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.578, "high": 0.578, "low": 0.57, "close": 0.571, "volume": 22302.8, "close_time": 1765101599999, "quote_volume": 12781.65819, "trades": 73, "taker_buy_base": 6462.03, "taker_buy_quote": 3705.07423 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.569, "high": 0.573, "low": 0.569, "close": 0.571, "volume": 7859.75, "close_time": 1765105199999, "quote_volume": 4481.81707, "trades": 51, "taker_buy_base": 5375.65, "taker_buy_quote": 3065.26989 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.571, "high": 0.573, "low": 0.569, "close": 0.569, "volume": 7939.94, "close_time": 1765108799999, "quote_volume": 4538.30569, "trades": 44, "taker_buy_base": 5164.53, "taker_buy_quote": 2954.7918 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.57, "high": 0.574, "low": 0.567, "close": 0.572, "volume": 21396.58, "close_time": 1765112399999, "quote_volume": 12180.33481, "trades": 90, "taker_buy_base": 9325.74, "taker_buy_quote": 5314.48818 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.573, "high": 0.574, "low": 0.562, "close": 0.568, "volume": 56413.45, "close_time": 1765115999999, "quote_volume": 32002.79764, "trades": 119, "taker_buy_base": 16586.74, "taker_buy_quote": 9411.95006 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.566, "high": 0.567, "low": 0.543, "close": 0.549, "volume": 244200.91, "close_time": 1765119599999, "quote_volume": 134234.23311, "trades": 637, "taker_buy_base": 120391.77, "taker_buy_quote": 66159.11757 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.548, "high": 0.568, "low": 0.548, "close": 0.568, "volume": 59920.4, "close_time": 1765123199999, "quote_volume": 33588.49132, "trades": 166, "taker_buy_base": 41151.88, "taker_buy_quote": 23064.26723 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.567, "high": 0.568, "low": 0.557, "close": 0.563, "volume": 35666.92, "close_time": 1765126799999, "quote_volume": 20049.88542, "trades": 93, "taker_buy_base": 21767.8, "taker_buy_quote": 12234.32169 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.564, "high": 0.589, "low": 0.561, "close": 0.587, "volume": 117231.95, "close_time": 1765130399999, "quote_volume": 67706.16167, "trades": 316, "taker_buy_base": 55466.08, "taker_buy_quote": 31964.87234 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.587, "high": 0.589, "low": 0.583, "close": 0.584, "volume": 79364.23, "close_time": 1765133999999, "quote_volume": 46453.42556, "trades": 130, "taker_buy_base": 21823.05, "taker_buy_quote": 12777.06626 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.584, "high": 0.586, "low": 0.579, "close": 0.586, "volume": 25564.61, "close_time": 1765137599999, "quote_volume": 14886.79379, "trades": 109, "taker_buy_base": 13347.19, "taker_buy_quote": 7777.91002 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.586, "high": 0.586, "low": 0.583, "close": 0.585, "volume": 70631.14, "close_time": 1765141199999, "quote_volume": 41254.31012, "trades": 89, "taker_buy_base": 45096.56, "taker_buy_quote": 26339.43611 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.584, "high": 0.584, "low": 0.565, "close": 0.569, "volume": 33573.1, "close_time": 1765144799999, "quote_volume": 19367.33904, "trades": 174, "taker_buy_base": 21534.11, "taker_buy_quote": 12462.27804 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.568, "high": 0.568, "low": 0.551, "close": 0.559, "volume": 135049.29, "close_time": 1765148399999, "quote_volume": 75584.95377, "trades": 311, "taker_buy_base": 28643.57, "taker_buy_quote": 15971.90018 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.559, "high": 0.561, "low": 0.554, "close": 0.558, "volume": 17180.4, "close_time": 1765151999999, "quote_volume": 9579.0807, "trades": 84, "taker_buy_base": 8582.22, "taker_buy_quote": 4781.3512 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.557, "high": 0.562, "low": 0.556, "close": 0.556, "volume": 27781.52, "close_time": 1765155599999, "quote_volume": 15533.89655, "trades": 109, "taker_buy_base": 11599.97, "taker_buy_quote": 6491.69697 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.556, "high": 0.577, "low": 0.556, "close": 0.566, "volume": 23702.45, "close_time": 1765159199999, "quote_volume": 13396.13436, "trades": 153, "taker_buy_base": 10557.38, "taker_buy_quote": 5974.22108 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.565, "high": 0.573, "low": 0.564, "close": 0.573, "volume": 7436.91, "close_time": 1765162799999, "quote_volume": 4224.56513, "trades": 62, "taker_buy_base": 4032.44, "taker_buy_quote": 2292.36222 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.573, "high": 0.58, "low": 0.573, "close": 0.575, "volume": 21829.65, "close_time": 1765166399999, "quote_volume": 12589.85859, "trades": 95, "taker_buy_base": 14486.88, "taker_buy_quote": 8351.19658 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.577, "high": 0.591, "low": 0.577, "close": 0.584, "volume": 29842.51, "close_time": 1765169999999, "quote_volume": 17431.2088, "trades": 143, "taker_buy_base": 16281.9, "taker_buy_quote": 9492.28708 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.583, "high": 0.588, "low": 0.582, "close": 0.586, "volume": 53563.03, "close_time": 1765173599999, "quote_volume": 31362.24474, "trades": 129, "taker_buy_base": 35640.94, "taker_buy_quote": 20868.60225 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.587, "high": 0.595, "low": 0.586, "close": 0.593, "volume": 39331.38, "close_time": 1765177199999, "quote_volume": 23169.28519, "trades": 147, "taker_buy_base": 18480.84, "taker_buy_quote": 10883.584 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.593, "high": 0.595, "low": 0.588, "close": 0.59, "volume": 108488.14, "close_time": 1765180799999, "quote_volume": 64120.52361, "trades": 195, "taker_buy_base": 59715.15, "taker_buy_quote": 35283.1091 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.589, "high": 0.592, "low": 0.588, "close": 0.589, "volume": 27385.91, "close_time": 1765184399999, "quote_volume": 16162.15089, "trades": 131, "taker_buy_base": 12323.51, "taker_buy_quote": 7279.46137 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.589, "high": 0.6, "low": 0.589, "close": 0.59, "volume": 66374.47, "close_time": 1765187999999, "quote_volume": 39392.93312, "trades": 203, "taker_buy_base": 29531.94, "taker_buy_quote": 17522.02732 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.591, "high": 0.592, "low": 0.589, "close": 0.591, "volume": 15652.16, "close_time": 1765191599999, "quote_volume": 9232.89271, "trades": 70, "taker_buy_base": 11463.95, "taker_buy_quote": 6763.18921 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.59, "high": 0.591, "low": 0.585, "close": 0.589, "volume": 26397.78, "close_time": 1765195199999, "quote_volume": 15520.28378, "trades": 102, "taker_buy_base": 16233.26, "taker_buy_quote": 9546.26662 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.589, "high": 0.59, "low": 0.585, "close": 0.59, "volume": 28375.55, "close_time": 1765198799999, "quote_volume": 16678.24216, "trades": 84, "taker_buy_base": 16824.75, "taker_buy_quote": 9885.53541 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.59, "high": 0.595, "low": 0.589, "close": 0.589, "volume": 26991.73, "close_time": 1765202399999, "quote_volume": 15966.3592, "trades": 135, "taker_buy_base": 12997.53, "taker_buy_quote": 7694.38774 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.589, "high": 0.602, "low": 0.588, "close": 0.594, "volume": 70150.67, "close_time": 1765205999999, "quote_volume": 41870.88523, "trades": 323, "taker_buy_base": 30240.18, "taker_buy_quote": 18045.18677 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.594, "high": 0.596, "low": 0.584, "close": 0.589, "volume": 61357.02, "close_time": 1765209599999, "quote_volume": 36238.95545, "trades": 345, "taker_buy_base": 33455.29, "taker_buy_quote": 19789.92284 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.589, "high": 0.598, "low": 0.584, "close": 0.59, "volume": 60499.39, "close_time": 1765213199999, "quote_volume": 35874.20927, "trades": 321, "taker_buy_base": 29513.35, "taker_buy_quote": 17516.31545 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.59, "high": 0.594, "low": 0.584, "close": 0.589, "volume": 38711.91, "close_time": 1765216799999, "quote_volume": 22758.56154, "trades": 198, "taker_buy_base": 22342.87, "taker_buy_quote": 13129.97137 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.591, "high": 0.592, "low": 0.578, "close": 0.58, "volume": 46191.4, "close_time": 1765220399999, "quote_volume": 27031.33146, "trades": 212, "taker_buy_base": 21044.74, "taker_buy_quote": 12304.70985 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.581, "high": 0.585, "low": 0.579, "close": 0.582, "volume": 24848.31, "close_time": 1765223999999, "quote_volume": 14453.54478, "trades": 159, "taker_buy_base": 12340.42, "taker_buy_quote": 7183.00767 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.583, "high": 0.591, "low": 0.583, "close": 0.59, "volume": 46404.39, "close_time": 1765227599999, "quote_volume": 27286.84196, "trades": 178, "taker_buy_base": 31920.75, "taker_buy_quote": 18792.27564 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.59, "high": 0.596, "low": 0.588, "close": 0.596, "volume": 36542.69, "close_time": 1765231199999, "quote_volume": 21597.71041, "trades": 205, "taker_buy_base": 17792.15, "taker_buy_quote": 10524.66971 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.596, "high": 0.598, "low": 0.591, "close": 0.593, "volume": 56720.57, "close_time": 1765234799999, "quote_volume": 33773.66017, "trades": 137, "taker_buy_base": 16653.55, "taker_buy_quote": 9910.80749 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.594, "high": 0.594, "low": 0.588, "close": 0.594, "volume": 8805.04, "close_time": 1765238399999, "quote_volume": 5200.8831, "trades": 78, "taker_buy_base": 3817.92, "taker_buy_quote": 2255.67077 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.594, "high": 0.594, "low": 0.586, "close": 0.587, "volume": 14011.99, "close_time": 1765241999999, "quote_volume": 8309.83446, "trades": 84, "taker_buy_base": 6115.59, "taker_buy_quote": 3627.02769 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.587, "high": 0.588, "low": 0.579, "close": 0.582, "volume": 21129.06, "close_time": 1765245599999, "quote_volume": 12305.44631, "trades": 117, "taker_buy_base": 7206.24, "taker_buy_quote": 4195.90731 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.582, "high": 0.586, "low": 0.581, "close": 0.582, "volume": 10129.06, "close_time": 1765249199999, "quote_volume": 5909.28218, "trades": 100, "taker_buy_base": 6906.95, "taker_buy_quote": 4031.37624 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.581, "high": 0.587, "low": 0.577, "close": 0.587, "volume": 17478.49, "close_time": 1765252799999, "quote_volume": 10146.20428, "trades": 101, "taker_buy_base": 12672.93, "taker_buy_quote": 7358.97034 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.587, "high": 0.587, "low": 0.577, "close": 0.579, "volume": 10305.87, "close_time": 1765256399999, "quote_volume": 5980.08165, "trades": 72, "taker_buy_base": 5109.65, "taker_buy_quote": 2956.78051 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.58, "high": 0.584, "low": 0.577, "close": 0.58, "volume": 16156.94, "close_time": 1765259999999, "quote_volume": 9380.35366, "trades": 92, "taker_buy_base": 5447.74, "taker_buy_quote": 3160.1529 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.581, "high": 0.582, "low": 0.574, "close": 0.579, "volume": 27190.48, "close_time": 1765263599999, "quote_volume": 15700.3697, "trades": 108, "taker_buy_base": 9857.08, "taker_buy_quote": 5697.42921 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.58, "high": 0.583, "low": 0.578, "close": 0.582, "volume": 17017.97, "close_time": 1765267199999, "quote_volume": 9883.1885, "trades": 69, "taker_buy_base": 6891.99, "taker_buy_quote": 4008.61848 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.581, "high": 0.582, "low": 0.579, "close": 0.579, "volume": 10381.99, "close_time": 1765270799999, "quote_volume": 6013.97635, "trades": 50, "taker_buy_base": 3968.06, "taker_buy_quote": 2299.04172 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.579, "high": 0.579, "low": 0.575, "close": 0.576, "volume": 4585.22, "close_time": 1765274399999, "quote_volume": 2646.5735, "trades": 47, "taker_buy_base": 1665.25, "taker_buy_quote": 961.22568 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.577, "high": 0.58, "low": 0.575, "close": 0.579, "volume": 19021.68, "close_time": 1765277999999, "quote_volume": 10977.7374, "trades": 81, "taker_buy_base": 7417.49, "taker_buy_quote": 4281.38963 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.579, "high": 0.584, "low": 0.577, "close": 0.582, "volume": 22950.74, "close_time": 1765281599999, "quote_volume": 13307.16008, "trades": 147, "taker_buy_base": 8537.92, "taker_buy_quote": 4956.02457 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.582, "high": 0.592, "low": 0.582, "close": 0.59, "volume": 15693.81, "close_time": 1765285199999, "quote_volume": 9233.64409, "trades": 120, "taker_buy_base": 8280.06, "taker_buy_quote": 4871.72811 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.59, "high": 0.593, "low": 0.587, "close": 0.591, "volume": 11524.05, "close_time": 1765288799999, "quote_volume": 6797.8708, "trades": 91, "taker_buy_base": 5715.7, "taker_buy_quote": 3374.48155 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.592, "high": 0.594, "low": 0.588, "close": 0.592, "volume": 50534.79, "close_time": 1765292399999, "quote_volume": 29918.73269, "trades": 194, "taker_buy_base": 16441.79, "taker_buy_quote": 9726.70509 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.593, "high": 0.626, "low": 0.592, "close": 0.62, "volume": 266383.43, "close_time": 1765295999999, "quote_volume": 163281.99128, "trades": 1028, "taker_buy_base": 135230.66, "taker_buy_quote": 82798.51942 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.621, "high": 0.658, "low": 0.621, "close": 0.651, "volume": 237591.08, "close_time": 1765299599999, "quote_volume": 152197.0928, "trades": 982, "taker_buy_base": 129584.12, "taker_buy_quote": 83167.82428 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.652, "high": 0.655, "low": 0.639, "close": 0.643, "volume": 194144.24, "close_time": 1765303199999, "quote_volume": 125366.189, "trades": 682, "taker_buy_base": 101754.07, "taker_buy_quote": 65751.46221 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.644, "high": 0.651, "low": 0.641, "close": 0.642, "volume": 63072.39, "close_time": 1765306799999, "quote_volume": 40705.67373, "trades": 234, "taker_buy_base": 29521.64, "taker_buy_quote": 19065.92941 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.642, "high": 0.643, "low": 0.637, "close": 0.639, "volume": 55135.78, "close_time": 1765310399999, "quote_volume": 35279.29215, "trades": 204, "taker_buy_base": 29214.15, "taker_buy_quote": 18700.43707 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.638, "high": 0.638, "low": 0.628, "close": 0.632, "volume": 47918.15, "close_time": 1765313999999, "quote_volume": 30303.56122, "trades": 177, "taker_buy_base": 20673.94, "taker_buy_quote": 13060.43351 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.632, "high": 0.634, "low": 0.621, "close": 0.628, "volume": 35685.37, "close_time": 1765317599999, "quote_volume": 22385.2961, "trades": 171, "taker_buy_base": 13862.4, "taker_buy_quote": 8677.7484 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.628, "high": 0.642, "low": 0.628, "close": 0.638, "volume": 29905.79, "close_time": 1765321199999, "quote_volume": 19009.85206, "trades": 144, "taker_buy_base": 16277.66, "taker_buy_quote": 10340.2417 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.639, "high": 0.64, "low": 0.635, "close": 0.637, "volume": 16072.08, "close_time": 1765324799999, "quote_volume": 10239.54567, "trades": 83, "taker_buy_base": 7473.47, "taker_buy_quote": 4764.07684 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.637, "high": 0.637, "low": 0.625, "close": 0.625, "volume": 64978.46, "close_time": 1765328399999, "quote_volume": 41052.20409, "trades": 156, "taker_buy_base": 14000.88, "taker_buy_quote": 8849.09219 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.625, "high": 0.626, "low": 0.618, "close": 0.622, "volume": 15115.47, "close_time": 1765331999999, "quote_volume": 9387.89112, "trades": 140, "taker_buy_base": 5151.77, "taker_buy_quote": 3202.12052 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.621, "high": 0.622, "low": 0.617, "close": 0.62, "volume": 34376.54, "close_time": 1765335599999, "quote_volume": 21316.30025, "trades": 120, "taker_buy_base": 20288.66, "taker_buy_quote": 12588.00224 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.62, "high": 0.623, "low": 0.618, "close": 0.621, "volume": 20071.25, "close_time": 1765339199999, "quote_volume": 12462.1761, "trades": 71, "taker_buy_base": 9422.68, "taker_buy_quote": 5850.53361 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.621, "high": 0.623, "low": 0.618, "close": 0.619, "volume": 8618.58, "close_time": 1765342799999, "quote_volume": 5343.24192, "trades": 55, "taker_buy_base": 7394.12, "taker_buy_quote": 4583.56871 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.619, "high": 0.621, "low": 0.617, "close": 0.618, "volume": 10513.11, "close_time": 1765346399999, "quote_volume": 6502.62095, "trades": 54, "taker_buy_base": 3490.96, "taker_buy_quote": 2162.66148 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.618, "high": 0.618, "low": 0.613, "close": 0.614, "volume": 15687.35, "close_time": 1765349999999, "quote_volume": 9653.65887, "trades": 102, "taker_buy_base": 12013.14, "taker_buy_quote": 7392.4649 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.613, "high": 0.614, "low": 0.609, "close": 0.614, "volume": 31931.72, "close_time": 1765353599999, "quote_volume": 19544.22113, "trades": 143, "taker_buy_base": 20723.94, "taker_buy_quote": 12692.35039 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.614, "high": 0.614, "low": 0.606, "close": 0.608, "volume": 24658.59, "close_time": 1765357199999, "quote_volume": 15026.26786, "trades": 112, "taker_buy_base": 15289.15, "taker_buy_quote": 9300.77463 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.608, "high": 0.613, "low": 0.605, "close": 0.613, "volume": 60329.11, "close_time": 1765360799999, "quote_volume": 36842.79931, "trades": 191, "taker_buy_base": 46209.24, "taker_buy_quote": 28218.54264 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.613, "high": 0.62, "low": 0.605, "close": 0.609, "volume": 92799.07, "close_time": 1765364399999, "quote_volume": 56672.66393, "trades": 300, "taker_buy_base": 43899.55, "taker_buy_quote": 26830.75182 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.607, "high": 0.608, "low": 0.604, "close": 0.607, "volume": 11695.28, "close_time": 1765367999999, "quote_volume": 7092.13579, "trades": 76, "taker_buy_base": 6849.83, "taker_buy_quote": 4155.92598 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.607, "high": 0.612, "low": 0.604, "close": 0.611, "volume": 14482.67, "close_time": 1765371599999, "quote_volume": 8803.36003, "trades": 133, "taker_buy_base": 7261.84, "taker_buy_quote": 4410.09477 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.61, "high": 0.614, "low": 0.609, "close": 0.612, "volume": 20912.17, "close_time": 1765375199999, "quote_volume": 12793.6545, "trades": 98, "taker_buy_base": 13738.02, "taker_buy_quote": 8407.94474 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.612, "high": 0.614, "low": 0.607, "close": 0.609, "volume": 24729.22, "close_time": 1765378799999, "quote_volume": 15138.52961, "trades": 114, "taker_buy_base": 12417.02, "taker_buy_quote": 7602.46323 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.61, "high": 0.613, "low": 0.606, "close": 0.607, "volume": 8245.88, "close_time": 1765382399999, "quote_volume": 5026.31226, "trades": 96, "taker_buy_base": 5216.1, "taker_buy_quote": 3183.12921 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.606, "high": 0.616, "low": 0.606, "close": 0.611, "volume": 10552.68, "close_time": 1765385999999, "quote_volume": 6435.67893, "trades": 107, "taker_buy_base": 6914.27, "taker_buy_quote": 4212.58696 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.612, "high": 0.619, "low": 0.612, "close": 0.617, "volume": 41291.82, "close_time": 1765389599999, "quote_volume": 25465.55807, "trades": 145, "taker_buy_base": 22377.7, "taker_buy_quote": 13810.24032 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.617, "high": 0.632, "low": 0.615, "close": 0.622, "volume": 76892.89, "close_time": 1765393199999, "quote_volume": 47806.22854, "trades": 388, "taker_buy_base": 37561.2, "taker_buy_quote": 23334.86294 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.622, "high": 0.637, "low": 0.614, "close": 0.632, "volume": 181295.2, "close_time": 1765396799999, "quote_volume": 113621.13866, "trades": 889, "taker_buy_base": 83244.09, "taker_buy_quote": 52220.45703 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.634, "high": 0.648, "low": 0.621, "close": 0.624, "volume": 139965.07, "close_time": 1765400399999, "quote_volume": 88872.67478, "trades": 632, "taker_buy_base": 57723.87, "taker_buy_quote": 36719.35191 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.625, "high": 0.628, "low": 0.612, "close": 0.612, "volume": 163340.67, "close_time": 1765403999999, "quote_volume": 101533.34931, "trades": 351, "taker_buy_base": 54417.77, "taker_buy_quote": 33841.31072 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.612, "high": 0.616, "low": 0.604, "close": 0.615, "volume": 46852.67, "close_time": 1765407599999, "quote_volume": 28550.24741, "trades": 250, "taker_buy_base": 23127.74, "taker_buy_quote": 14103.77104 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.614, "high": 0.614, "low": 0.606, "close": 0.606, "volume": 14770.19, "close_time": 1765411199999, "quote_volume": 9018.71744, "trades": 109, "taker_buy_base": 4730.8, "taker_buy_quote": 2889.05953 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.605, "high": 0.606, "low": 0.591, "close": 0.592, "volume": 51246.77, "close_time": 1765414799999, "quote_volume": 30541.71068, "trades": 243, "taker_buy_base": 14139.35, "taker_buy_quote": 8455.72431 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.591, "high": 0.593, "low": 0.586, "close": 0.586, "volume": 33987.19, "close_time": 1765418399999, "quote_volume": 20029.48205, "trades": 189, "taker_buy_base": 13508.34, "taker_buy_quote": 7962.45228 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.585, "high": 0.585, "low": 0.58, "close": 0.581, "volume": 32876.03, "close_time": 1765421999999, "quote_volume": 19135.75541, "trades": 173, "taker_buy_base": 11199.21, "taker_buy_quote": 6521.63266 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.58, "high": 0.582, "low": 0.575, "close": 0.578, "volume": 34239.75, "close_time": 1765425599999, "quote_volume": 19789.16226, "trades": 234, "taker_buy_base": 26173.97, "taker_buy_quote": 15130.31359 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.577, "high": 0.585, "low": 0.575, "close": 0.584, "volume": 24051.29, "close_time": 1765429199999, "quote_volume": 13973.41853, "trades": 129, "taker_buy_base": 18278.72, "taker_buy_quote": 10627.87722 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.584, "high": 0.588, "low": 0.583, "close": 0.586, "volume": 16572.48, "close_time": 1765432799999, "quote_volume": 9702.65106, "trades": 101, "taker_buy_base": 10958.27, "taker_buy_quote": 6411.46284 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.586, "high": 0.588, "low": 0.583, "close": 0.583, "volume": 19266.18, "close_time": 1765436399999, "quote_volume": 11306.53449, "trades": 82, "taker_buy_base": 9625.13, "taker_buy_quote": 5649.81141 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.583, "high": 0.583, "low": 0.58, "close": 0.58, "volume": 10283.24, "close_time": 1765439999999, "quote_volume": 5980.335, "trades": 80, "taker_buy_base": 3816.07, "taker_buy_quote": 2218.54031 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.58, "high": 0.582, "low": 0.578, "close": 0.581, "volume": 8764.02, "close_time": 1765443599999, "quote_volume": 5082.3627, "trades": 97, "taker_buy_base": 6063.19, "taker_buy_quote": 3518.4257 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.58, "high": 0.582, "low": 0.576, "close": 0.576, "volume": 7873.02, "close_time": 1765447199999, "quote_volume": 4562.35651, "trades": 62, "taker_buy_base": 4081.88, "taker_buy_quote": 2369.02807 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.576, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 16371.84, "close_time": 1765450799999, "quote_volume": 9427.02711, "trades": 78, "taker_buy_base": 3629.39, "taker_buy_quote": 2092.61916 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.575, "high": 0.579, "low": 0.574, "close": 0.575, "volume": 20110.37, "close_time": 1765454399999, "quote_volume": 11589.81887, "trades": 76, "taker_buy_base": 8453.08, "taker_buy_quote": 4865.7133 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.575, "high": 0.581, "low": 0.575, "close": 0.577, "volume": 20534.62, "close_time": 1765457999999, "quote_volume": 11863.46405, "trades": 92, "taker_buy_base": 9580.97, "taker_buy_quote": 5530.43485 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.578, "high": 0.581, "low": 0.577, "close": 0.58, "volume": 17676.97, "close_time": 1765461599999, "quote_volume": 10228.29373, "trades": 87, "taker_buy_base": 12312.87, "taker_buy_quote": 7125.67524 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.58, "high": 0.584, "low": 0.571, "close": 0.575, "volume": 46071.89, "close_time": 1765465199999, "quote_volume": 26626.13384, "trades": 222, "taker_buy_base": 23730.03, "taker_buy_quote": 13735.41555 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.574, "high": 0.581, "low": 0.571, "close": 0.574, "volume": 30449.58, "close_time": 1765468799999, "quote_volume": 17495.37592, "trades": 158, "taker_buy_base": 12267.07, "taker_buy_quote": 7064.9714 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.575, "high": 0.576, "low": 0.568, "close": 0.572, "volume": 21787.96, "close_time": 1765472399999, "quote_volume": 12459.57938, "trades": 136, "taker_buy_base": 13696.52, "taker_buy_quote": 7838.06547 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.572, "high": 0.577, "low": 0.57, "close": 0.572, "volume": 14015.74, "close_time": 1765475999999, "quote_volume": 8035.33924, "trades": 208, "taker_buy_base": 9770.68, "taker_buy_quote": 5601.39396 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.572, "high": 0.583, "low": 0.57, "close": 0.578, "volume": 79327.63, "close_time": 1765479599999, "quote_volume": 45607.56266, "trades": 340, "taker_buy_base": 38624.28, "taker_buy_quote": 22226.50327 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.579, "high": 0.583, "low": 0.575, "close": 0.576, "volume": 30177.84, "close_time": 1765483199999, "quote_volume": 17449.96973, "trades": 161, "taker_buy_base": 12921.98, "taker_buy_quote": 7476.36454 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.576, "high": 0.586, "low": 0.574, "close": 0.585, "volume": 23819.35, "close_time": 1765486799999, "quote_volume": 13793.00177, "trades": 156, "taker_buy_base": 15552.82, "taker_buy_quote": 8996.30394 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.585, "high": 0.603, "low": 0.585, "close": 0.595, "volume": 53875.33, "close_time": 1765490399999, "quote_volume": 32087.67801, "trades": 326, "taker_buy_base": 30592.06, "taker_buy_quote": 18236.71298 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.596, "high": 0.597, "low": 0.587, "close": 0.59, "volume": 5639.83, "close_time": 1765493999999, "quote_volume": 3333.99982, "trades": 105, "taker_buy_base": 2223.77, "taker_buy_quote": 1317.03514 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.591, "high": 0.592, "low": 0.586, "close": 0.59, "volume": 4145.83, "close_time": 1765497599999, "quote_volume": 2443.44271, "trades": 66, "taker_buy_base": 2558.58, "taker_buy_quote": 1509.37956 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.59, "high": 0.594, "low": 0.582, "close": 0.582, "volume": 27771.01, "close_time": 1765501199999, "quote_volume": 16348.81116, "trades": 99, "taker_buy_base": 20834.68, "taker_buy_quote": 12283.68982 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.583, "high": 0.59, "low": 0.583, "close": 0.587, "volume": 3698.95, "close_time": 1765504799999, "quote_volume": 2178.16889, "trades": 46, "taker_buy_base": 2708.5, "taker_buy_quote": 1594.65497 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.586, "high": 0.597, "low": 0.586, "close": 0.595, "volume": 5011.65, "close_time": 1765508399999, "quote_volume": 2973.11302, "trades": 69, "taker_buy_base": 3062.14, "taker_buy_quote": 1816.90219 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.594, "high": 0.594, "low": 0.589, "close": 0.59, "volume": 51802.28, "close_time": 1765511999999, "quote_volume": 30660.72259, "trades": 128, "taker_buy_base": 7825.97, "taker_buy_quote": 4625.63829 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.591, "high": 0.591, "low": 0.589, "close": 0.589, "volume": 8648.4, "close_time": 1765515599999, "quote_volume": 5098.48437, "trades": 54, "taker_buy_base": 6673.85, "taker_buy_quote": 3934.84204 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.589, "high": 0.596, "low": 0.588, "close": 0.595, "volume": 12975.62, "close_time": 1765519199999, "quote_volume": 7692.64963, "trades": 81, "taker_buy_base": 8057.98, "taker_buy_quote": 4780.9605 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.596, "high": 0.6, "low": 0.592, "close": 0.592, "volume": 15608.96, "close_time": 1765522799999, "quote_volume": 9333.99712, "trades": 74, "taker_buy_base": 7923.72, "taker_buy_quote": 4735.28257 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.592, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 12118.15, "close_time": 1765526399999, "quote_volume": 7179.5821, "trades": 68, "taker_buy_base": 5692.46, "taker_buy_quote": 3374.73279 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.593, "high": 0.594, "low": 0.589, "close": 0.591, "volume": 79250.8, "close_time": 1765529999999, "quote_volume": 46741.08871, "trades": 139, "taker_buy_base": 69347.74, "taker_buy_quote": 40894.80576 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.591, "high": 0.599, "low": 0.59, "close": 0.599, "volume": 29571.25, "close_time": 1765533599999, "quote_volume": 17533.45203, "trades": 133, "taker_buy_base": 14642.94, "taker_buy_quote": 8690.07736 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.599, "high": 0.604, "low": 0.599, "close": 0.602, "volume": 39319.49, "close_time": 1765537199999, "quote_volume": 23662.74224, "trades": 147, "taker_buy_base": 23518.15, "taker_buy_quote": 14165.24882 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.6, "high": 0.601, "low": 0.597, "close": 0.598, "volume": 7610.99, "close_time": 1765540799999, "quote_volume": 4562.4829, "trades": 55, "taker_buy_base": 2670.53, "taker_buy_quote": 1601.80967 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.597, "high": 0.603, "low": 0.596, "close": 0.601, "volume": 10280.93, "close_time": 1765544399999, "quote_volume": 6159.00864, "trades": 88, "taker_buy_base": 4505.05, "taker_buy_quote": 2696.458 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.601, "high": 0.604, "low": 0.6, "close": 0.602, "volume": 17900.0, "close_time": 1765547999999, "quote_volume": 10769.81109, "trades": 88, "taker_buy_base": 3655.2, "taker_buy_quote": 2198.63567 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.601, "high": 0.602, "low": 0.597, "close": 0.599, "volume": 25110.98, "close_time": 1765551599999, "quote_volume": 15075.41953, "trades": 142, "taker_buy_base": 12933.11, "taker_buy_quote": 7764.33452 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.598, "high": 0.598, "low": 0.564, "close": 0.567, "volume": 138140.31, "close_time": 1765555199999, "quote_volume": 79202.15632, "trades": 583, "taker_buy_base": 43152.12, "taker_buy_quote": 24977.77507 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.567, "high": 0.57, "low": 0.555, "close": 0.561, "volume": 107917.55, "close_time": 1765558799999, "quote_volume": 60664.75821, "trades": 485, "taker_buy_base": 72727.87, "taker_buy_quote": 40934.36588 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.561, "high": 0.57, "low": 0.561, "close": 0.562, "volume": 21444.17, "close_time": 1765562399999, "quote_volume": 12121.36739, "trades": 150, "taker_buy_base": 19396.87, "taker_buy_quote": 10967.51238 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.561, "high": 0.572, "low": 0.561, "close": 0.566, "volume": 28909.33, "close_time": 1765565999999, "quote_volume": 16398.6382, "trades": 107, "taker_buy_base": 15162.61, "taker_buy_quote": 8580.25205 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.566, "high": 0.566, "low": 0.561, "close": 0.565, "volume": 13033.38, "close_time": 1765569599999, "quote_volume": 7344.4325, "trades": 70, "taker_buy_base": 7959.46, "taker_buy_quote": 4490.37809 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.565, "high": 0.567, "low": 0.563, "close": 0.565, "volume": 36732.07, "close_time": 1765573199999, "quote_volume": 20740.63599, "trades": 97, "taker_buy_base": 11324.94, "taker_buy_quote": 6396.36406 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.565, "high": 0.573, "low": 0.565, "close": 0.57, "volume": 36917.78, "close_time": 1765576799999, "quote_volume": 21072.7169, "trades": 76, "taker_buy_base": 26869.63, "taker_buy_quote": 15339.89165 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.569, "high": 0.577, "low": 0.569, "close": 0.575, "volume": 16842.02, "close_time": 1765580399999, "quote_volume": 9646.47955, "trades": 61, "taker_buy_base": 14311.99, "taker_buy_quote": 8195.20138 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.576, "high": 0.577, "low": 0.573, "close": 0.574, "volume": 10700.66, "close_time": 1765583999999, "quote_volume": 6145.54807, "trades": 31, "taker_buy_base": 1682.67, "taker_buy_quote": 966.88876 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.575, "high": 0.577, "low": 0.572, "close": 0.574, "volume": 20483.05, "close_time": 1765587599999, "quote_volume": 11761.80728, "trades": 71, "taker_buy_base": 7818.16, "taker_buy_quote": 4490.78832 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.575, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 35356.05, "close_time": 1765591199999, "quote_volume": 20367.80742, "trades": 91, "taker_buy_base": 24899.81, "taker_buy_quote": 14349.55746 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.576, "high": 0.577, "low": 0.574, "close": 0.575, "volume": 9551.39, "close_time": 1765594799999, "quote_volume": 5502.79789, "trades": 46, "taker_buy_base": 779.98, "taker_buy_quote": 448.92773 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.574, "high": 0.584, "low": 0.574, "close": 0.583, "volume": 20351.5, "close_time": 1765598399999, "quote_volume": 11808.00305, "trades": 115, "taker_buy_base": 11312.24, "taker_buy_quote": 6578.54447 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.584, "high": 0.59, "low": 0.584, "close": 0.59, "volume": 18417.96, "close_time": 1765601999999, "quote_volume": 10790.27064, "trades": 96, "taker_buy_base": 9700.85, "taker_buy_quote": 5675.65459 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.59, "high": 0.591, "low": 0.584, "close": 0.585, "volume": 14122.09, "close_time": 1765605599999, "quote_volume": 8310.11578, "trades": 71, "taker_buy_base": 5082.8, "taker_buy_quote": 2998.4966 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.584, "high": 0.584, "low": 0.581, "close": 0.582, "volume": 14430.12, "close_time": 1765609199999, "quote_volume": 8403.64316, "trades": 48, "taker_buy_base": 5200.59, "taker_buy_quote": 3028.57246 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.582, "high": 0.588, "low": 0.582, "close": 0.586, "volume": 15711.73, "close_time": 1765612799999, "quote_volume": 9204.63408, "trades": 69, "taker_buy_base": 8508.04, "taker_buy_quote": 4981.04887 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.586, "high": 0.587, "low": 0.582, "close": 0.582, "volume": 34507.83, "close_time": 1765616399999, "quote_volume": 20153.98405, "trades": 117, "taker_buy_base": 11560.28, "taker_buy_quote": 6747.59444 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.583, "high": 0.586, "low": 0.583, "close": 0.584, "volume": 28210.53, "close_time": 1765619999999, "quote_volume": 16475.88103, "trades": 83, "taker_buy_base": 14914.23, "taker_buy_quote": 8716.24275 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.583, "high": 0.587, "low": 0.582, "close": 0.584, "volume": 65999.67, "close_time": 1765623599999, "quote_volume": 38570.87822, "trades": 133, "taker_buy_base": 21835.44, "taker_buy_quote": 12768.35144 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.584, "high": 0.584, "low": 0.582, "close": 0.583, "volume": 25827.77, "close_time": 1765627199999, "quote_volume": 15044.685, "trades": 68, "taker_buy_base": 7105.48, "taker_buy_quote": 4137.9275 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.583, "high": 0.586, "low": 0.581, "close": 0.582, "volume": 8745.18, "close_time": 1765630799999, "quote_volume": 5107.23715, "trades": 49, "taker_buy_base": 7508.8, "taker_buy_quote": 4385.10659 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.58, "volume": 5854.82, "close_time": 1765634399999, "quote_volume": 3398.9268, "trades": 52, "taker_buy_base": 2194.85, "taker_buy_quote": 1275.64529 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.58, "high": 0.581, "low": 0.578, "close": 0.579, "volume": 12014.01, "close_time": 1765637999999, "quote_volume": 6960.12765, "trades": 44, "taker_buy_base": 7064.8, "taker_buy_quote": 4093.09869 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.581, "high": 0.586, "low": 0.581, "close": 0.582, "volume": 36894.93, "close_time": 1765641599999, "quote_volume": 21530.20223, "trades": 89, "taker_buy_base": 13545.18, "taker_buy_quote": 7916.71952 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.582, "high": 0.584, "low": 0.582, "close": 0.583, "volume": 26586.39, "close_time": 1765645199999, "quote_volume": 15487.04414, "trades": 122, "taker_buy_base": 15803.93, "taker_buy_quote": 9207.09861 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.582, "high": 0.582, "low": 0.578, "close": 0.581, "volume": 50166.17, "close_time": 1765648799999, "quote_volume": 29102.2877, "trades": 62, "taker_buy_base": 14154.23, "taker_buy_quote": 8214.54104 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.581, "high": 0.585, "low": 0.581, "close": 0.582, "volume": 19634.58, "close_time": 1765652399999, "quote_volume": 11445.65668, "trades": 88, "taker_buy_base": 7729.05, "taker_buy_quote": 4507.67184 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.582, "high": 0.585, "low": 0.582, "close": 0.583, "volume": 10125.58, "close_time": 1765655999999, "quote_volume": 5902.68416, "trades": 39, "taker_buy_base": 7141.28, "taker_buy_quote": 4162.83622 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.583, "high": 0.585, "low": 0.582, "close": 0.582, "volume": 18226.46, "close_time": 1765659599999, "quote_volume": 10630.1188, "trades": 73, "taker_buy_base": 8724.2, "taker_buy_quote": 5090.91752 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.581, "high": 0.581, "low": 0.576, "close": 0.58, "volume": 46069.16, "close_time": 1765663199999, "quote_volume": 26717.45708, "trades": 131, "taker_buy_base": 28802.36, "taker_buy_quote": 16702.15595 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.58, "high": 0.581, "low": 0.579, "close": 0.579, "volume": 12965.2, "close_time": 1765666799999, "quote_volume": 7517.97734, "trades": 72, "taker_buy_base": 7517.9, "taker_buy_quote": 4361.3337 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.579, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 14674.92, "close_time": 1765670399999, "quote_volume": 8496.43732, "trades": 47, "taker_buy_base": 3708.94, "taker_buy_quote": 2151.18335 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.58, "high": 0.581, "low": 0.576, "close": 0.578, "volume": 29108.06, "close_time": 1765673999999, "quote_volume": 16834.38733, "trades": 91, "taker_buy_base": 15275.45, "taker_buy_quote": 8844.15422 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.578, "high": 0.579, "low": 0.577, "close": 0.579, "volume": 8859.26, "close_time": 1765677599999, "quote_volume": 5122.35838, "trades": 45, "taker_buy_base": 4966.35, "taker_buy_quote": 2872.06516 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.579, "high": 0.583, "low": 0.579, "close": 0.582, "volume": 17277.78, "close_time": 1765681199999, "quote_volume": 10043.43374, "trades": 41, "taker_buy_base": 11584.71, "taker_buy_quote": 6734.88421 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.583, "high": 0.583, "low": 0.578, "close": 0.579, "volume": 3290.19, "close_time": 1765684799999, "quote_volume": 1910.24765, "trades": 31, "taker_buy_base": 2504.38, "taker_buy_quote": 1454.49802 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.579, "high": 0.579, "low": 0.573, "close": 0.573, "volume": 19161.8, "close_time": 1765688399999, "quote_volume": 11029.5705, "trades": 76, "taker_buy_base": 9895.29, "taker_buy_quote": 5686.67641 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.573, "high": 0.573, "low": 0.57, "close": 0.572, "volume": 8650.03, "close_time": 1765691999999, "quote_volume": 4942.5791, "trades": 51, "taker_buy_base": 5823.54, "taker_buy_quote": 3327.19214 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.571, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 15576.43, "close_time": 1765695599999, "quote_volume": 8880.19737, "trades": 60, "taker_buy_base": 5052.0, "taker_buy_quote": 2881.38812 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.572, "high": 0.575, "low": 0.571, "close": 0.572, "volume": 21300.84, "close_time": 1765699199999, "quote_volume": 12191.1686, "trades": 81, "taker_buy_base": 11451.4, "taker_buy_quote": 6561.132 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.573, "high": 0.574, "low": 0.57, "close": 0.571, "volume": 3158.39, "close_time": 1765702799999, "quote_volume": 1805.07089, "trades": 29, "taker_buy_base": 1119.61, "taker_buy_quote": 641.34088 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.57, "high": 0.572, "low": 0.57, "close": 0.571, "volume": 15503.32, "close_time": 1765706399999, "quote_volume": 8844.60456, "trades": 62, "taker_buy_base": 3760.51, "taker_buy_quote": 2145.83758 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.572, "high": 0.572, "low": 0.568, "close": 0.569, "volume": 41838.93, "close_time": 1765709999999, "quote_volume": 23819.80697, "trades": 102, "taker_buy_base": 18729.51, "taker_buy_quote": 10661.4449 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.568, "high": 0.569, "low": 0.56, "close": 0.567, "volume": 43817.91, "close_time": 1765713599999, "quote_volume": 24702.61308, "trades": 202, "taker_buy_base": 16028.39, "taker_buy_quote": 9031.84995 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.566, "high": 0.569, "low": 0.565, "close": 0.567, "volume": 14475.92, "close_time": 1765717199999, "quote_volume": 8198.16937, "trades": 67, "taker_buy_base": 9992.42, "taker_buy_quote": 5653.7756 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.567, "high": 0.567, "low": 0.564, "close": 0.566, "volume": 31251.06, "close_time": 1765720799999, "quote_volume": 17677.97983, "trades": 80, "taker_buy_base": 22716.64, "taker_buy_quote": 12849.1304 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.567, "high": 0.568, "low": 0.554, "close": 0.557, "volume": 68728.73, "close_time": 1765724399999, "quote_volume": 38481.14001, "trades": 171, "taker_buy_base": 32228.14, "taker_buy_quote": 18065.71253 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.556, "high": 0.557, "low": 0.552, "close": 0.554, "volume": 46003.02, "close_time": 1765727999999, "quote_volume": 25464.72074, "trades": 159, "taker_buy_base": 26148.6, "taker_buy_quote": 14482.42775 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.552, "high": 0.56, "low": 0.552, "close": 0.556, "volume": 23621.79, "close_time": 1765731599999, "quote_volume": 13125.28407, "trades": 99, "taker_buy_base": 10704.59, "taker_buy_quote": 5946.74132 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.556, "high": 0.557, "low": 0.546, "close": 0.548, "volume": 14620.41, "close_time": 1765735199999, "quote_volume": 8030.49399, "trades": 82, "taker_buy_base": 4174.44, "taker_buy_quote": 2289.68419 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.547, "high": 0.553, "low": 0.547, "close": 0.552, "volume": 36865.22, "close_time": 1765738799999, "quote_volume": 20306.31907, "trades": 80, "taker_buy_base": 13328.12, "taker_buy_quote": 7350.35366 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.551, "high": 0.551, "low": 0.548, "close": 0.551, "volume": 21314.98, "close_time": 1765742399999, "quote_volume": 11702.34728, "trades": 63, "taker_buy_base": 15414.06, "taker_buy_quote": 8463.19437 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.552, "high": 0.555, "low": 0.547, "close": 0.55, "volume": 37167.36, "close_time": 1765745999999, "quote_volume": 20475.7167, "trades": 121, "taker_buy_base": 18595.17, "taker_buy_quote": 10255.58611 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.549, "high": 0.551, "low": 0.544, "close": 0.546, "volume": 10122.78, "close_time": 1765749599999, "quote_volume": 5545.55915, "trades": 63, "taker_buy_base": 4912.02, "taker_buy_quote": 2693.25715 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.547, "high": 0.55, "low": 0.544, "close": 0.547, "volume": 42412.28, "close_time": 1765753199999, "quote_volume": 23173.11496, "trades": 77, "taker_buy_base": 23396.42, "taker_buy_quote": 12806.27991 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.548, "high": 0.55, "low": 0.531, "close": 0.541, "volume": 136671.99, "close_time": 1765756799999, "quote_volume": 73774.25084, "trades": 389, "taker_buy_base": 70618.05, "taker_buy_quote": 38201.33015 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.541, "high": 0.546, "low": 0.54, "close": 0.545, "volume": 14269.3, "close_time": 1765760399999, "quote_volume": 7750.38046, "trades": 95, "taker_buy_base": 10333.33, "taker_buy_quote": 5615.96282 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.546, "high": 0.554, "low": 0.544, "close": 0.551, "volume": 10264.89, "close_time": 1765763999999, "quote_volume": 5613.03141, "trades": 63, "taker_buy_base": 2414.14, "taker_buy_quote": 1323.85979 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.551, "high": 0.558, "low": 0.55, "close": 0.55, "volume": 22676.79, "close_time": 1765767599999, "quote_volume": 12604.84873, "trades": 102, "taker_buy_base": 9022.41, "taker_buy_quote": 5020.58224 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.551, "high": 0.554, "low": 0.55, "close": 0.552, "volume": 35514.28, "close_time": 1765771199999, "quote_volume": 19602.08005, "trades": 88, "taker_buy_base": 10984.62, "taker_buy_quote": 6061.08328 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.554, "high": 0.557, "low": 0.554, "close": 0.556, "volume": 17211.36, "close_time": 1765774799999, "quote_volume": 9559.22325, "trades": 53, "taker_buy_base": 7270.19, "taker_buy_quote": 4034.50401 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.555, "high": 0.558, "low": 0.555, "close": 0.557, "volume": 17195.73, "close_time": 1765778399999, "quote_volume": 9567.19395, "trades": 45, "taker_buy_base": 9628.17, "taker_buy_quote": 5353.85743 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.557, "high": 0.558, "low": 0.555, "close": 0.556, "volume": 19288.45, "close_time": 1765781999999, "quote_volume": 10731.09356, "trades": 44, "taker_buy_base": 10881.1, "taker_buy_quote": 6061.04938 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.558, "high": 0.558, "low": 0.55, "close": 0.552, "volume": 35480.38, "close_time": 1765785599999, "quote_volume": 19594.64201, "trades": 78, "taker_buy_base": 20952.73, "taker_buy_quote": 11571.41929 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.551, "high": 0.554, "low": 0.551, "close": 0.551, "volume": 34567.37, "close_time": 1765789199999, "quote_volume": 19097.87762, "trades": 79, "taker_buy_base": 15886.32, "taker_buy_quote": 8786.708 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.552, "high": 0.553, "low": 0.55, "close": 0.553, "volume": 12083.51, "close_time": 1765792799999, "quote_volume": 6661.65583, "trades": 38, "taker_buy_base": 4788.38, "taker_buy_quote": 2643.36413 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.552, "high": 0.555, "low": 0.551, "close": 0.552, "volume": 21369.57, "close_time": 1765796399999, "quote_volume": 11804.00369, "trades": 82, "taker_buy_base": 15893.31, "taker_buy_quote": 8781.32461 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.551, "high": 0.552, "low": 0.549, "close": 0.55, "volume": 12842.42, "close_time": 1765799999999, "quote_volume": 7069.66704, "trades": 42, "taker_buy_base": 9377.34, "taker_buy_quote": 5163.31174 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.549, "high": 0.554, "low": 0.547, "close": 0.553, "volume": 23979.22, "close_time": 1765803599999, "quote_volume": 13196.45068, "trades": 113, "taker_buy_base": 10853.38, "taker_buy_quote": 5981.63378 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.553, "high": 0.553, "low": 0.542, "close": 0.546, "volume": 54101.07, "close_time": 1765807199999, "quote_volume": 29523.31281, "trades": 124, "taker_buy_base": 26615.14, "taker_buy_quote": 14525.17094 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.546, "high": 0.553, "low": 0.53, "close": 0.537, "volume": 170998.05, "close_time": 1765810799999, "quote_volume": 92342.58708, "trades": 457, "taker_buy_base": 62243.17, "taker_buy_quote": 33619.40725 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.535, "high": 0.538, "low": 0.515, "close": 0.518, "volume": 282750.93, "close_time": 1765814399999, "quote_volume": 148072.99866, "trades": 608, "taker_buy_base": 155091.13, "taker_buy_quote": 81175.33872 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.518, "high": 0.519, "low": 0.509, "close": 0.512, "volume": 69591.46, "close_time": 1765817999999, "quote_volume": 35822.97461, "trades": 229, "taker_buy_base": 33086.47, "taker_buy_quote": 17042.40596 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.512, "high": 0.514, "low": 0.501, "close": 0.504, "volume": 93348.78, "close_time": 1765821599999, "quote_volume": 47285.71718, "trades": 299, "taker_buy_base": 38156.24, "taker_buy_quote": 19325.86599 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.503, "high": 0.51, "low": 0.5, "close": 0.509, "volume": 122760.51, "close_time": 1765825199999, "quote_volume": 61860.48957, "trades": 322, "taker_buy_base": 52759.52, "taker_buy_quote": 26638.71398 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.509, "high": 0.515, "low": 0.507, "close": 0.508, "volume": 54027.72, "close_time": 1765828799999, "quote_volume": 27617.97616, "trades": 165, "taker_buy_base": 29725.92, "taker_buy_quote": 15201.96591 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.508, "high": 0.508, "low": 0.502, "close": 0.504, "volume": 35338.84, "close_time": 1765832399999, "quote_volume": 17816.77547, "trades": 158, "taker_buy_base": 17103.7, "taker_buy_quote": 8622.94204 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.504, "high": 0.51, "low": 0.503, "close": 0.51, "volume": 50053.84, "close_time": 1765835999999, "quote_volume": 25330.43441, "trades": 106, "taker_buy_base": 36516.24, "taker_buy_quote": 18478.03556 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.51, "high": 0.51, "low": 0.506, "close": 0.508, "volume": 9239.5, "close_time": 1765839599999, "quote_volume": 4687.72386, "trades": 37, "taker_buy_base": 5333.09, "taker_buy_quote": 2705.64228 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.508, "high": 0.509, "low": 0.502, "close": 0.503, "volume": 32050.92, "close_time": 1765843199999, "quote_volume": 16172.46218, "trades": 102, "taker_buy_base": 9305.65, "taker_buy_quote": 4698.23084 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.504, "high": 0.509, "low": 0.496, "close": 0.497, "volume": 43019.16, "close_time": 1765846799999, "quote_volume": 21598.8033, "trades": 147, "taker_buy_base": 19210.65, "taker_buy_quote": 9654.71805 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.497, "high": 0.502, "low": 0.496, "close": 0.502, "volume": 38045.52, "close_time": 1765850399999, "quote_volume": 19018.65957, "trades": 93, "taker_buy_base": 21554.76, "taker_buy_quote": 10783.39273 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.502, "high": 0.505, "low": 0.498, "close": 0.503, "volume": 8508.81, "close_time": 1765853999999, "quote_volume": 4265.3205, "trades": 61, "taker_buy_base": 4659.72, "taker_buy_quote": 2340.70939 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.504, "high": 0.506, "low": 0.501, "close": 0.506, "volume": 16318.47, "close_time": 1765857599999, "quote_volume": 8222.50344, "trades": 78, "taker_buy_base": 10679.1, "taker_buy_quote": 5385.82837 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.507, "high": 0.508, "low": 0.499, "close": 0.505, "volume": 23210.92, "close_time": 1765861199999, "quote_volume": 11690.67161, "trades": 80, "taker_buy_base": 7503.04, "taker_buy_quote": 3778.32032 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.504, "high": 0.504, "low": 0.497, "close": 0.497, "volume": 63994.34, "close_time": 1765864799999, "quote_volume": 32037.57268, "trades": 99, "taker_buy_base": 26035.41, "taker_buy_quote": 13042.36857 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.497, "high": 0.499, "low": 0.497, "close": 0.499, "volume": 32553.73, "close_time": 1765868399999, "quote_volume": 16208.35832, "trades": 89, "taker_buy_base": 15942.56, "taker_buy_quote": 7937.40352 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.499, "high": 0.499, "low": 0.489, "close": 0.494, "volume": 159211.76, "close_time": 1765871999999, "quote_volume": 78493.39949, "trades": 277, "taker_buy_base": 51037.55, "taker_buy_quote": 25190.37537 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.494, "high": 0.499, "low": 0.494, "close": 0.499, "volume": 23515.1, "close_time": 1765875599999, "quote_volume": 11689.19038, "trades": 83, "taker_buy_base": 15691.07, "taker_buy_quote": 7798.7065 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.499, "high": 0.502, "low": 0.498, "close": 0.501, "volume": 15054.39, "close_time": 1765879199999, "quote_volume": 7531.16071, "trades": 69, "taker_buy_base": 9544.72, "taker_buy_quote": 4776.5839 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.501, "high": 0.512, "low": 0.501, "close": 0.508, "volume": 24081.97, "close_time": 1765882799999, "quote_volume": 12211.99394, "trades": 133, "taker_buy_base": 14464.93, "taker_buy_quote": 7352.22858 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.508, "high": 0.515, "low": 0.508, "close": 0.514, "volume": 45766.17, "close_time": 1765886399999, "quote_volume": 23426.99954, "trades": 112, "taker_buy_base": 28801.68, "taker_buy_quote": 14738.37253 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.513, "high": 0.515, "low": 0.511, "close": 0.511, "volume": 65305.63, "close_time": 1765889999999, "quote_volume": 33508.18182, "trades": 123, "taker_buy_base": 28818.55, "taker_buy_quote": 14816.24592 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.51, "high": 0.517, "low": 0.504, "close": 0.504, "volume": 99615.32, "close_time": 1765893599999, "quote_volume": 50756.55113, "trades": 240, "taker_buy_base": 49936.46, "taker_buy_quote": 25495.05043 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.504, "high": 0.509, "low": 0.498, "close": 0.506, "volume": 119857.53, "close_time": 1765897199999, "quote_volume": 60466.83862, "trades": 234, "taker_buy_base": 61292.39, "taker_buy_quote": 30964.64343 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.507, "high": 0.515, "low": 0.503, "close": 0.512, "volume": 66657.93, "close_time": 1765900799999, "quote_volume": 33863.21118, "trades": 167, "taker_buy_base": 18811.06, "taker_buy_quote": 9547.33125 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.514, "high": 0.516, "low": 0.511, "close": 0.513, "volume": 35140.47, "close_time": 1765904399999, "quote_volume": 17997.49457, "trades": 102, "taker_buy_base": 23204.48, "taker_buy_quote": 11889.22407 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.513, "high": 0.516, "low": 0.509, "close": 0.51, "volume": 19650.27, "close_time": 1765907999999, "quote_volume": 10051.91334, "trades": 75, "taker_buy_base": 11954.6, "taker_buy_quote": 6113.63861 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.51, "high": 0.519, "low": 0.51, "close": 0.518, "volume": 32423.01, "close_time": 1765911599999, "quote_volume": 16718.03019, "trades": 98, "taker_buy_base": 23252.89, "taker_buy_quote": 12019.17968 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.518, "high": 0.519, "low": 0.51, "close": 0.516, "volume": 52210.12, "close_time": 1765915199999, "quote_volume": 26858.20136, "trades": 167, "taker_buy_base": 24555.63, "taker_buy_quote": 12619.7981 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.516, "high": 0.517, "low": 0.514, "close": 0.515, "volume": 16619.66, "close_time": 1765918799999, "quote_volume": 8575.17224, "trades": 67, "taker_buy_base": 7115.71, "taker_buy_quote": 3670.40312 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.515, "high": 0.517, "low": 0.514, "close": 0.515, "volume": 16536.3, "close_time": 1765922399999, "quote_volume": 8517.06962, "trades": 34, "taker_buy_base": 11629.82, "taker_buy_quote": 5989.74558 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.516, "high": 0.517, "low": 0.513, "close": 0.514, "volume": 16200.65, "close_time": 1765925999999, "quote_volume": 8338.75754, "trades": 42, "taker_buy_base": 8388.67, "taker_buy_quote": 4316.85224 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.513, "high": 0.513, "low": 0.511, "close": 0.512, "volume": 6155.33, "close_time": 1765929599999, "quote_volume": 3150.13492, "trades": 32, "taker_buy_base": 2189.74, "taker_buy_quote": 1122.66014 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.511, "high": 0.511, "low": 0.507, "close": 0.508, "volume": 24084.97, "close_time": 1765933199999, "quote_volume": 12215.92684, "trades": 46, "taker_buy_base": 21616.03, "taker_buy_quote": 10962.90718 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.508, "high": 0.513, "low": 0.507, "close": 0.507, "volume": 5763.26, "close_time": 1765936799999, "quote_volume": 2940.86539, "trades": 35, "taker_buy_base": 3112.02, "taker_buy_quote": 1589.70229 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.508, "high": 0.511, "low": 0.506, "close": 0.509, "volume": 22431.79, "close_time": 1765940399999, "quote_volume": 11405.20721, "trades": 32, "taker_buy_base": 9555.29, "taker_buy_quote": 4857.69907 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.51, "high": 0.512, "low": 0.509, "close": 0.509, "volume": 19275.01, "close_time": 1765943999999, "quote_volume": 9852.68647, "trades": 36, "taker_buy_base": 11130.53, "taker_buy_quote": 5690.9291 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.509, "high": 0.51, "low": 0.505, "close": 0.508, "volume": 42273.35, "close_time": 1765947599999, "quote_volume": 21396.70226, "trades": 49, "taker_buy_base": 15509.8, "taker_buy_quote": 7857.44414 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.507, "high": 0.51, "low": 0.505, "close": 0.508, "volume": 35443.17, "close_time": 1765951199999, "quote_volume": 17955.64946, "trades": 76, "taker_buy_base": 13113.49, "taker_buy_quote": 6646.43558 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.508, "high": 0.512, "low": 0.508, "close": 0.51, "volume": 47143.11, "close_time": 1765954799999, "quote_volume": 24086.08114, "trades": 52, "taker_buy_base": 42189.46, "taker_buy_quote": 21555.20118 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.51, "high": 0.51, "low": 0.507, "close": 0.508, "volume": 26442.23, "close_time": 1765958399999, "quote_volume": 13457.56453, "trades": 62, "taker_buy_base": 10125.47, "taker_buy_quote": 5154.91391 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.508, "high": 0.509, "low": 0.506, "close": 0.508, "volume": 54653.92, "close_time": 1765961999999, "quote_volume": 27708.02473, "trades": 63, "taker_buy_base": 14057.86, "taker_buy_quote": 7145.29613 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.508, "high": 0.508, "low": 0.506, "close": 0.506, "volume": 13747.14, "close_time": 1765965599999, "quote_volume": 6965.75185, "trades": 41, "taker_buy_base": 5427.6, "taker_buy_quote": 2754.4784 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.505, "high": 0.507, "low": 0.503, "close": 0.505, "volume": 44214.64, "close_time": 1765969199999, "quote_volume": 22275.70923, "trades": 74, "taker_buy_base": 11237.09, "taker_buy_quote": 5668.90816 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.506, "high": 0.512, "low": 0.506, "close": 0.512, "volume": 94456.64, "close_time": 1765972799999, "quote_volume": 48150.46969, "trades": 143, "taker_buy_base": 72155.59, "taker_buy_quote": 36791.47975 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.512, "high": 0.512, "low": 0.508, "close": 0.51, "volume": 19752.96, "close_time": 1765976399999, "quote_volume": 10088.92933, "trades": 67, "taker_buy_base": 10095.65, "taker_buy_quote": 5160.72462 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.509, "high": 0.511, "low": 0.505, "close": 0.509, "volume": 60940.92, "close_time": 1765979999999, "quote_volume": 30881.11473, "trades": 95, "taker_buy_base": 25722.08, "taker_buy_quote": 13051.23956 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.51, "high": 0.522, "low": 0.501, "close": 0.52, "volume": 286034.87, "close_time": 1765983599999, "quote_volume": 146734.4788, "trades": 334, "taker_buy_base": 130058.59, "taker_buy_quote": 66616.80929 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.521, "high": 0.526, "low": 0.5, "close": 0.502, "volume": 267034.88, "close_time": 1765987199999, "quote_volume": 137765.09151, "trades": 526, "taker_buy_base": 104616.89, "taker_buy_quote": 53658.51584 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.502, "high": 0.506, "low": 0.487, "close": 0.494, "volume": 225508.77, "close_time": 1765990799999, "quote_volume": 112478.55147, "trades": 414, "taker_buy_base": 126195.56, "taker_buy_quote": 63029.65026 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.494, "high": 0.496, "low": 0.484, "close": 0.486, "volume": 44363.75, "close_time": 1765994399999, "quote_volume": 21718.5792, "trades": 183, "taker_buy_base": 24848.73, "taker_buy_quote": 12156.51835 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.487, "high": 0.49, "low": 0.482, "close": 0.483, "volume": 75809.68, "close_time": 1765997999999, "quote_volume": 36885.52844, "trades": 265, "taker_buy_base": 36362.34, "taker_buy_quote": 17698.31961 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.483, "high": 0.488, "low": 0.48, "close": 0.487, "volume": 95307.67, "close_time": 1766001599999, "quote_volume": 46013.833, "trades": 194, "taker_buy_base": 56667.43, "taker_buy_quote": 27361.45805 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.488, "high": 0.491, "low": 0.484, "close": 0.487, "volume": 24271.95, "close_time": 1766005199999, "quote_volume": 11849.31098, "trades": 87, "taker_buy_base": 16208.32, "taker_buy_quote": 7923.62553 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.487, "high": 0.488, "low": 0.482, "close": 0.483, "volume": 14427.42, "close_time": 1766008799999, "quote_volume": 7015.04845, "trades": 70, "taker_buy_base": 6348.2, "taker_buy_quote": 3086.98214 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.483, "high": 0.485, "low": 0.48, "close": 0.483, "volume": 36991.58, "close_time": 1766012399999, "quote_volume": 17821.04697, "trades": 72, "taker_buy_base": 13573.3, "taker_buy_quote": 6540.21027 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.484, "high": 0.484, "low": 0.478, "close": 0.481, "volume": 17722.58, "close_time": 1766015999999, "quote_volume": 8503.10035, "trades": 82, "taker_buy_base": 5157.46, "taker_buy_quote": 2475.55787 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.482, "high": 0.482, "low": 0.479, "close": 0.48, "volume": 10112.45, "close_time": 1766019599999, "quote_volume": 4854.3136, "trades": 67, "taker_buy_base": 5455.6, "taker_buy_quote": 2620.95515 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.479, "high": 0.479, "low": 0.475, "close": 0.476, "volume": 18585.59, "close_time": 1766023199999, "quote_volume": 8844.82636, "trades": 78, "taker_buy_base": 9712.32, "taker_buy_quote": 4619.75697 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.476, "high": 0.482, "low": 0.475, "close": 0.481, "volume": 36132.89, "close_time": 1766026799999, "quote_volume": 17293.47448, "trades": 135, "taker_buy_base": 20255.91, "taker_buy_quote": 9698.07159 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.48, "high": 0.48, "low": 0.474, "close": 0.475, "volume": 9028.41, "close_time": 1766030399999, "quote_volume": 4306.75238, "trades": 35, "taker_buy_base": 572.87, "taker_buy_quote": 272.68558 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.475, "high": 0.478, "low": 0.475, "close": 0.476, "volume": 19188.15, "close_time": 1766033999999, "quote_volume": 9122.89556, "trades": 74, "taker_buy_base": 13994.22, "taker_buy_quote": 6654.85845 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.475, "high": 0.476, "low": 0.4691, "close": 0.4692, "volume": 53484.85, "close_time": 1766037599999, "quote_volume": 25239.670491, "trades": 246, "taker_buy_base": 22697.01, "taker_buy_quote": 10735.577393 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.4693, "high": 0.4716, "low": 0.4681, "close": 0.4706, "volume": 78980.38, "close_time": 1766041199999, "quote_volume": 37116.22565, "trades": 609, "taker_buy_base": 30009.07, "taker_buy_quote": 14106.233318 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.4716, "high": 0.4744, "low": 0.4706, "close": 0.4725, "volume": 108808.07, "close_time": 1766044799999, "quote_volume": 51441.960163, "trades": 350, "taker_buy_base": 52713.46, "taker_buy_quote": 24909.571783 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.4731, "high": 0.478, "low": 0.4723, "close": 0.4742, "volume": 54091.08, "close_time": 1766048399999, "quote_volume": 25730.49557, "trades": 265, "taker_buy_base": 29261.62, "taker_buy_quote": 13914.119974 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.4742, "high": 0.475, "low": 0.4701, "close": 0.4711, "volume": 47548.57, "close_time": 1766051999999, "quote_volume": 22483.882754, "trades": 226, "taker_buy_base": 23584.66, "taker_buy_quote": 11158.032234 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.4711, "high": 0.4731, "low": 0.4697, "close": 0.4722, "volume": 86096.44, "close_time": 1766055599999, "quote_volume": 40539.753139, "trades": 198, "taker_buy_base": 28365.35, "taker_buy_quote": 13369.960502 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.4726, "high": 0.4729, "low": 0.4687, "close": 0.4706, "volume": 73831.03, "close_time": 1766059199999, "quote_volume": 34686.777895, "trades": 207, "taker_buy_base": 32963.67, "taker_buy_quote": 15501.180507 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.471, "high": 0.4739, "low": 0.47, "close": 0.4708, "volume": 75747.57, "close_time": 1766062799999, "quote_volume": 35749.276667, "trades": 271, "taker_buy_base": 51543.12, "taker_buy_quote": 24339.693761 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.4722, "high": 0.4873, "low": 0.4722, "close": 0.4866, "volume": 243247.39, "close_time": 1766066399999, "quote_volume": 116951.416657, "trades": 1270, "taker_buy_base": 145788.5, "taker_buy_quote": 70094.064596 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.487, "high": 0.4918, "low": 0.476, "close": 0.479, "volume": 98957.44, "close_time": 1766069999999, "quote_volume": 47937.939593, "trades": 813, "taker_buy_base": 60152.36, "taker_buy_quote": 29171.97364 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.4793, "high": 0.4884, "low": 0.473, "close": 0.4825, "volume": 121614.86, "close_time": 1766073599999, "quote_volume": 58409.443965, "trades": 720, "taker_buy_base": 73021.09, "taker_buy_quote": 35046.665411 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.4826, "high": 0.4828, "low": 0.476, "close": 0.4781, "volume": 78367.86, "close_time": 1766077199999, "quote_volume": 37566.156045, "trades": 403, "taker_buy_base": 56711.52, "taker_buy_quote": 27193.205359 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.4782, "high": 0.4782, "low": 0.4502, "close": 0.462, "volume": 364620.53, "close_time": 1766080799999, "quote_volume": 167444.268784, "trades": 1820, "taker_buy_base": 188739.76, "taker_buy_quote": 86725.982465 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.4619, "high": 0.4649, "low": 0.4528, "close": 0.4543, "volume": 103132.75, "close_time": 1766084399999, "quote_volume": 47336.852712, "trades": 532, "taker_buy_base": 40682.94, "taker_buy_quote": 18686.053594 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.4545, "high": 0.4551, "low": 0.4398, "close": 0.4413, "volume": 164850.81, "close_time": 1766087999999, "quote_volume": 74213.459579, "trades": 1001, "taker_buy_base": 58058.84, "taker_buy_quote": 26114.799818 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.4418, "high": 0.4471, "low": 0.441, "close": 0.4428, "volume": 66422.91, "close_time": 1766091599999, "quote_volume": 29521.130151, "trades": 329, "taker_buy_base": 33518.0, "taker_buy_quote": 14900.824018 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.443, "high": 0.4519, "low": 0.443, "close": 0.4516, "volume": 75364.74, "close_time": 1766095199999, "quote_volume": 33822.582927, "trades": 232, "taker_buy_base": 38093.38, "taker_buy_quote": 17082.421393 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.4522, "high": 0.4541, "low": 0.4505, "close": 0.4516, "volume": 14631.22, "close_time": 1766098799999, "quote_volume": 6614.162888, "trades": 56, "taker_buy_base": 7254.42, "taker_buy_quote": 3274.929597 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.4483, "high": 0.4484, "low": 0.4462, "close": 0.4473, "volume": 10168.61, "close_time": 1766102399999, "quote_volume": 4546.465745, "trades": 48, "taker_buy_base": 2200.54, "taker_buy_quote": 984.384216 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4476, "high": 0.4488, "low": 0.4454, "close": 0.4469, "volume": 17650.7, "close_time": 1766105999999, "quote_volume": 7891.150485, "trades": 65, "taker_buy_base": 8300.56, "taker_buy_quote": 3710.28604 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.4469, "high": 0.4469, "low": 0.4417, "close": 0.4434, "volume": 8287.18, "close_time": 1766109599999, "quote_volume": 3668.987616, "trades": 74, "taker_buy_base": 2126.57, "taker_buy_quote": 942.145063 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.4428, "high": 0.4471, "low": 0.4423, "close": 0.4451, "volume": 27702.73, "close_time": 1766113199999, "quote_volume": 12319.053334, "trades": 59, "taker_buy_base": 14706.36, "taker_buy_quote": 6543.998421 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.4451, "high": 0.462, "low": 0.4451, "close": 0.457, "volume": 141819.29, "close_time": 1766116799999, "quote_volume": 64770.128345, "trades": 370, "taker_buy_base": 72298.0, "taker_buy_quote": 33014.930874 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.459, "high": 0.4617, "low": 0.459, "close": 0.4601, "volume": 25138.91, "close_time": 1766120399999, "quote_volume": 11562.366954, "trades": 100, "taker_buy_base": 12999.77, "taker_buy_quote": 5978.010789 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.4604, "high": 0.4604, "low": 0.4563, "close": 0.4564, "volume": 17417.03, "close_time": 1766123999999, "quote_volume": 7975.618911, "trades": 71, "taker_buy_base": 8787.59, "taker_buy_quote": 4021.816277 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.456, "high": 0.4607, "low": 0.4547, "close": 0.4597, "volume": 16766.9, "close_time": 1766127599999, "quote_volume": 7669.990309, "trades": 72, "taker_buy_base": 8588.34, "taker_buy_quote": 3924.938487 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.4609, "high": 0.4702, "low": 0.4609, "close": 0.4657, "volume": 42311.78, "close_time": 1766131199999, "quote_volume": 19677.779651, "trades": 149, "taker_buy_base": 23523.94, "taker_buy_quote": 10942.907458 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.4657, "high": 0.4688, "low": 0.4655, "close": 0.4677, "volume": 14710.26, "close_time": 1766134799999, "quote_volume": 6874.848939, "trades": 71, "taker_buy_base": 6712.0, "taker_buy_quote": 3139.292453 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.4672, "high": 0.4672, "low": 0.4649, "close": 0.4653, "volume": 10953.29, "close_time": 1766138399999, "quote_volume": 5108.539587, "trades": 39, "taker_buy_base": 5148.45, "taker_buy_quote": 2400.021627 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.4651, "high": 0.4665, "low": 0.4636, "close": 0.4636, "volume": 15182.23, "close_time": 1766141999999, "quote_volume": 7058.152373, "trades": 63, "taker_buy_base": 5627.94, "taker_buy_quote": 2618.964009 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.4631, "high": 0.4652, "low": 0.4614, "close": 0.4644, "volume": 18584.17, "close_time": 1766145599999, "quote_volume": 8621.361382, "trades": 99, "taker_buy_base": 10153.89, "taker_buy_quote": 4709.109937 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.4647, "high": 0.4664, "low": 0.4624, "close": 0.4646, "volume": 14794.76, "close_time": 1766149199999, "quote_volume": 6877.091998, "trades": 80, "taker_buy_base": 7159.05, "taker_buy_quote": 3329.285449 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.4647, "high": 0.4676, "low": 0.4588, "close": 0.4654, "volume": 94604.21, "close_time": 1766152799999, "quote_volume": 43793.530236, "trades": 321, "taker_buy_base": 63199.76, "taker_buy_quote": 29245.848159 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.4653, "high": 0.4804, "low": 0.464, "close": 0.4767, "volume": 100066.07, "close_time": 1766156399999, "quote_volume": 46896.631372, "trades": 399, "taker_buy_base": 34975.49, "taker_buy_quote": 16466.479818 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.476, "high": 0.4846, "low": 0.4723, "close": 0.4786, "volume": 135016.79, "close_time": 1766159999999, "quote_volume": 64527.196546, "trades": 487, "taker_buy_base": 80535.23, "taker_buy_quote": 38490.299539 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.478, "high": 0.491, "low": 0.4775, "close": 0.4823, "volume": 143918.71, "close_time": 1766163599999, "quote_volume": 69986.656257, "trades": 531, "taker_buy_base": 72929.99, "taker_buy_quote": 35444.542756 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.4824, "high": 0.4869, "low": 0.4719, "close": 0.4719, "volume": 90746.61, "close_time": 1766167199999, "quote_volume": 43400.524261, "trades": 357, "taker_buy_base": 40886.03, "taker_buy_quote": 19610.197535 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.4719, "high": 0.4834, "low": 0.4719, "close": 0.4818, "volume": 41153.15, "close_time": 1766170799999, "quote_volume": 19663.433714, "trades": 273, "taker_buy_base": 26091.97, "taker_buy_quote": 12469.298632 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.4823, "high": 0.4911, "low": 0.4806, "close": 0.4861, "volume": 49651.0, "close_time": 1766174399999, "quote_volume": 24077.10544, "trades": 257, "taker_buy_base": 28619.65, "taker_buy_quote": 13882.898025 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.4877, "high": 0.4885, "low": 0.4839, "close": 0.4841, "volume": 33720.81, "close_time": 1766177999999, "quote_volume": 16397.442171, "trades": 176, "taker_buy_base": 19793.57, "taker_buy_quote": 9624.143208 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.4851, "high": 0.4851, "low": 0.4775, "close": 0.4779, "volume": 49699.38, "close_time": 1766181599999, "quote_volume": 23864.946333, "trades": 249, "taker_buy_base": 30157.26, "taker_buy_quote": 14454.992263 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.4783, "high": 0.4813, "low": 0.4773, "close": 0.4785, "volume": 30342.86, "close_time": 1766185199999, "quote_volume": 14523.719015, "trades": 103, "taker_buy_base": 15926.99, "taker_buy_quote": 7624.412069 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.4783, "high": 0.4787, "low": 0.4765, "close": 0.4779, "volume": 12137.83, "close_time": 1766188799999, "quote_volume": 5800.694912, "trades": 54, "taker_buy_base": 3559.68, "taker_buy_quote": 1701.339248 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.4784, "high": 0.4816, "low": 0.4765, "close": 0.4786, "volume": 17462.64, "close_time": 1766192399999, "quote_volume": 8356.046531, "trades": 86, "taker_buy_base": 11566.71, "taker_buy_quote": 5535.413076 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.478, "high": 0.4782, "low": 0.4756, "close": 0.478, "volume": 14664.89, "close_time": 1766195999999, "quote_volume": 6994.391181, "trades": 65, "taker_buy_base": 1166.68, "taker_buy_quote": 557.258935 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.4779, "high": 0.4783, "low": 0.4747, "close": 0.4749, "volume": 5107.9, "close_time": 1766199599999, "quote_volume": 2432.697206, "trades": 37, "taker_buy_base": 3403.53, "taker_buy_quote": 1619.994668 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.4741, "high": 0.4764, "low": 0.4727, "close": 0.4741, "volume": 23273.78, "close_time": 1766203199999, "quote_volume": 11034.533126, "trades": 86, "taker_buy_base": 11204.32, "taker_buy_quote": 5308.588871 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.474, "high": 0.474, "low": 0.4713, "close": 0.4713, "volume": 15362.17, "close_time": 1766206799999, "quote_volume": 7264.604403, "trades": 64, "taker_buy_base": 6274.82, "taker_buy_quote": 2965.996655 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.4718, "high": 0.4719, "low": 0.4689, "close": 0.4702, "volume": 24043.0, "close_time": 1766210399999, "quote_volume": 11311.940672, "trades": 122, "taker_buy_base": 10375.71, "taker_buy_quote": 4880.697514 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.47, "high": 0.4712, "low": 0.4695, "close": 0.4706, "volume": 17863.64, "close_time": 1766213999999, "quote_volume": 8404.051206, "trades": 68, "taker_buy_base": 8527.05, "taker_buy_quote": 4010.998021 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.4705, "high": 0.4781, "low": 0.4705, "close": 0.4778, "volume": 31129.89, "close_time": 1766217599999, "quote_volume": 14770.271971, "trades": 146, "taker_buy_base": 18112.81, "taker_buy_quote": 8603.097136 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.4772, "high": 0.48, "low": 0.476, "close": 0.4766, "volume": 49532.13, "close_time": 1766221199999, "quote_volume": 23657.516495, "trades": 167, "taker_buy_base": 29892.67, "taker_buy_quote": 14275.817665 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.4758, "high": 0.4787, "low": 0.4753, "close": 0.4766, "volume": 73181.02, "close_time": 1766224799999, "quote_volume": 34929.544654, "trades": 200, "taker_buy_base": 50450.26, "taker_buy_quote": 24081.435723 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.4767, "high": 0.4768, "low": 0.4698, "close": 0.4705, "volume": 79066.79, "close_time": 1766228399999, "quote_volume": 37304.100275, "trades": 213, "taker_buy_base": 31699.34, "taker_buy_quote": 14956.843745 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.4707, "high": 0.4739, "low": 0.4704, "close": 0.4735, "volume": 13061.9, "close_time": 1766231999999, "quote_volume": 6171.474659, "trades": 66, "taker_buy_base": 9140.05, "taker_buy_quote": 4322.140435 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.4734, "high": 0.4738, "low": 0.471, "close": 0.4724, "volume": 16836.84, "close_time": 1766235599999, "quote_volume": 7956.967828, "trades": 88, "taker_buy_base": 10106.15, "taker_buy_quote": 4774.180678 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.4724, "high": 0.4732, "low": 0.4682, "close": 0.4719, "volume": 50577.31, "close_time": 1766239199999, "quote_volume": 23791.968929, "trades": 218, "taker_buy_base": 21614.41, "taker_buy_quote": 10174.958808 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.4717, "high": 0.4763, "low": 0.4701, "close": 0.4755, "volume": 43946.6, "close_time": 1766242799999, "quote_volume": 20846.291862, "trades": 143, "taker_buy_base": 27968.41, "taker_buy_quote": 13266.440199 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.4758, "high": 0.4759, "low": 0.4727, "close": 0.4748, "volume": 15655.06, "close_time": 1766246399999, "quote_volume": 7419.27107, "trades": 115, "taker_buy_base": 6277.47, "taker_buy_quote": 2976.839513 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.4742, "high": 0.4747, "low": 0.4709, "close": 0.4718, "volume": 13063.12, "close_time": 1766249999999, "quote_volume": 6169.907505, "trades": 68, "taker_buy_base": 9064.21, "taker_buy_quote": 4285.135007 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.473, "high": 0.477, "low": 0.4725, "close": 0.4749, "volume": 31691.49, "close_time": 1766253599999, "quote_volume": 15067.711649, "trades": 79, "taker_buy_base": 25308.63, "taker_buy_quote": 12032.989647 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.4748, "high": 0.4806, "low": 0.4746, "close": 0.4791, "volume": 24495.42, "close_time": 1766257199999, "quote_volume": 11698.603709, "trades": 140, "taker_buy_base": 16046.09, "taker_buy_quote": 7657.8229 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.4792, "high": 0.4802, "low": 0.478, "close": 0.4785, "volume": 21930.91, "close_time": 1766260799999, "quote_volume": 10512.969298, "trades": 119, "taker_buy_base": 13084.71, "taker_buy_quote": 6272.869442 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.4784, "high": 0.479, "low": 0.4753, "close": 0.477, "volume": 95749.34, "close_time": 1766264399999, "quote_volume": 45599.816468, "trades": 228, "taker_buy_base": 15177.3, "taker_buy_quote": 7238.635034 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.4772, "high": 0.4796, "low": 0.4768, "close": 0.4769, "volume": 17531.53, "close_time": 1766267999999, "quote_volume": 8380.588658, "trades": 81, "taker_buy_base": 13061.91, "taker_buy_quote": 6242.755036 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.4766, "high": 0.4771, "low": 0.4755, "close": 0.4764, "volume": 7595.1, "close_time": 1766271599999, "quote_volume": 3619.107902, "trades": 40, "taker_buy_base": 3779.96, "taker_buy_quote": 1802.864155 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.4776, "high": 0.4787, "low": 0.4764, "close": 0.4772, "volume": 9986.54, "close_time": 1766275199999, "quote_volume": 4767.005171, "trades": 54, "taker_buy_base": 8808.29, "taker_buy_quote": 4204.144114 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4768, "high": 0.478, "low": 0.4753, "close": 0.476, "volume": 11521.59, "close_time": 1766278799999, "quote_volume": 5492.771372, "trades": 78, "taker_buy_base": 8990.14, "taker_buy_quote": 4285.526714 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.4762, "high": 0.4762, "low": 0.4712, "close": 0.4712, "volume": 48287.88, "close_time": 1766282399999, "quote_volume": 22845.699625, "trades": 160, "taker_buy_base": 26062.02, "taker_buy_quote": 12328.631457 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.4711, "high": 0.4726, "low": 0.4659, "close": 0.4675, "volume": 18414.93, "close_time": 1766285999999, "quote_volume": 8632.954593, "trades": 79, "taker_buy_base": 11645.05, "taker_buy_quote": 5461.002164 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.4689, "high": 0.4715, "low": 0.4687, "close": 0.4708, "volume": 13492.58, "close_time": 1766289599999, "quote_volume": 6340.670719, "trades": 48, "taker_buy_base": 9831.81, "taker_buy_quote": 4620.920578 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.4713, "high": 0.4713, "low": 0.469, "close": 0.47, "volume": 2362.92, "close_time": 1766293199999, "quote_volume": 1111.058758, "trades": 18, "taker_buy_base": 1404.7, "taker_buy_quote": 659.77576 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.4705, "high": 0.4742, "low": 0.4705, "close": 0.4727, "volume": 17832.9, "close_time": 1766296799999, "quote_volume": 8427.685199, "trades": 80, "taker_buy_base": 12041.36, "taker_buy_quote": 5691.021112 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.4728, "high": 0.4731, "low": 0.4703, "close": 0.4729, "volume": 13936.94, "close_time": 1766300399999, "quote_volume": 6578.118643, "trades": 80, "taker_buy_base": 8095.38, "taker_buy_quote": 3819.87362 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.4727, "high": 0.4739, "low": 0.4722, "close": 0.4737, "volume": 11049.1, "close_time": 1766303999999, "quote_volume": 5226.899065, "trades": 61, "taker_buy_base": 7006.0, "taker_buy_quote": 3313.001217 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.4729, "high": 0.4769, "low": 0.4721, "close": 0.4757, "volume": 8505.12, "close_time": 1766307599999, "quote_volume": 4034.642564, "trades": 74, "taker_buy_base": 3101.47, "taker_buy_quote": 1469.199076 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.4757, "high": 0.4775, "low": 0.474, "close": 0.475, "volume": 59257.21, "close_time": 1766311199999, "quote_volume": 28161.928934, "trades": 207, "taker_buy_base": 20900.77, "taker_buy_quote": 9937.108836 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.4749, "high": 0.4751, "low": 0.4683, "close": 0.4694, "volume": 12950.7, "close_time": 1766314799999, "quote_volume": 6116.372596, "trades": 78, "taker_buy_base": 3754.98, "taker_buy_quote": 1774.480209 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.4695, "high": 0.4701, "low": 0.4685, "close": 0.4689, "volume": 13054.18, "close_time": 1766318399999, "quote_volume": 6128.468331, "trades": 53, "taker_buy_base": 8213.76, "taker_buy_quote": 3856.242986 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.4682, "high": 0.4701, "low": 0.4639, "close": 0.465, "volume": 21562.88, "close_time": 1766321999999, "quote_volume": 10076.184934, "trades": 76, "taker_buy_base": 6347.27, "taker_buy_quote": 2960.975422 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.4651, "high": 0.4651, "low": 0.4463, "close": 0.4493, "volume": 191308.69, "close_time": 1766325599999, "quote_volume": 86936.06185, "trades": 655, "taker_buy_base": 96799.77, "taker_buy_quote": 43966.804594 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.4482, "high": 0.4541, "low": 0.4482, "close": 0.4521, "volume": 48637.57, "close_time": 1766329199999, "quote_volume": 21965.576701, "trades": 311, "taker_buy_base": 27573.63, "taker_buy_quote": 12452.639159 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.4519, "high": 0.455, "low": 0.4499, "close": 0.4537, "volume": 73093.34, "close_time": 1766332799999, "quote_volume": 32997.357523, "trades": 190, "taker_buy_base": 27978.05, "taker_buy_quote": 12663.420788 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.453, "high": 0.4578, "low": 0.4517, "close": 0.4576, "volume": 43998.77, "close_time": 1766336399999, "quote_volume": 20057.876267, "trades": 117, "taker_buy_base": 32506.56, "taker_buy_quote": 14822.059803 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.458, "high": 0.4613, "low": 0.4565, "close": 0.4566, "volume": 17762.76, "close_time": 1766339999999, "quote_volume": 8153.192418, "trades": 100, "taker_buy_base": 5597.14, "taker_buy_quote": 2566.211802 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.4568, "high": 0.4576, "low": 0.4523, "close": 0.4566, "volume": 31148.86, "close_time": 1766343599999, "quote_volume": 14155.58084, "trades": 286, "taker_buy_base": 9923.74, "taker_buy_quote": 4515.836939 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.4572, "high": 0.4584, "low": 0.4548, "close": 0.4583, "volume": 16566.05, "close_time": 1766347199999, "quote_volume": 7560.967314, "trades": 195, "taker_buy_base": 5920.61, "taker_buy_quote": 2704.550181 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.4578, "high": 0.4584, "low": 0.4536, "close": 0.4539, "volume": 17130.64, "close_time": 1766350799999, "quote_volume": 7795.1437, "trades": 81, "taker_buy_base": 6089.16, "taker_buy_quote": 2774.429333 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.4538, "high": 0.4562, "low": 0.4518, "close": 0.4525, "volume": 11195.96, "close_time": 1766354399999, "quote_volume": 5084.274814, "trades": 69, "taker_buy_base": 5341.04, "taker_buy_quote": 2427.133547 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.4518, "high": 0.4611, "low": 0.4518, "close": 0.4611, "volume": 10506.78, "close_time": 1766357999999, "quote_volume": 4787.572544, "trades": 111, "taker_buy_base": 3891.23, "taker_buy_quote": 1770.935185 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.4618, "high": 0.4648, "low": 0.4603, "close": 0.4605, "volume": 11379.55, "close_time": 1766361599999, "quote_volume": 5259.5307, "trades": 151, "taker_buy_base": 6669.47, "taker_buy_quote": 3081.928588 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.4613, "high": 0.475, "low": 0.4613, "close": 0.4662, "volume": 58167.66, "close_time": 1766365199999, "quote_volume": 27287.090158, "trades": 373, "taker_buy_base": 29034.92, "taker_buy_quote": 13600.861805 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.465, "high": 0.4693, "low": 0.4617, "close": 0.4629, "volume": 35327.77, "close_time": 1766368799999, "quote_volume": 16455.256775, "trades": 207, "taker_buy_base": 14894.9, "taker_buy_quote": 6932.64905 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.4608, "high": 0.4608, "low": 0.4536, "close": 0.4588, "volume": 22062.38, "close_time": 1766372399999, "quote_volume": 10077.771034, "trades": 152, "taker_buy_base": 12780.54, "taker_buy_quote": 5844.467026 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.4583, "high": 0.466, "low": 0.4576, "close": 0.4642, "volume": 10774.37, "close_time": 1766375999999, "quote_volume": 4989.770954, "trades": 79, "taker_buy_base": 6399.84, "taker_buy_quote": 2963.034711 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.4648, "high": 0.468, "low": 0.4642, "close": 0.4672, "volume": 13229.48, "close_time": 1766379599999, "quote_volume": 6174.575631, "trades": 92, "taker_buy_base": 4668.53, "taker_buy_quote": 2179.278729 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.4677, "high": 0.4677, "low": 0.4639, "close": 0.4647, "volume": 5746.91, "close_time": 1766383199999, "quote_volume": 2677.350623, "trades": 48, "taker_buy_base": 1045.42, "taker_buy_quote": 486.534512 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.4647, "high": 0.4686, "low": 0.4647, "close": 0.4675, "volume": 19341.19, "close_time": 1766386799999, "quote_volume": 9019.598588, "trades": 67, "taker_buy_base": 5917.64, "taker_buy_quote": 2761.172202 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.4675, "high": 0.4691, "low": 0.4658, "close": 0.4691, "volume": 19367.95, "close_time": 1766390399999, "quote_volume": 9072.312607, "trades": 84, "taker_buy_base": 13413.74, "taker_buy_quote": 6286.369184 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.4687, "high": 0.4742, "low": 0.4662, "close": 0.4664, "volume": 60872.66, "close_time": 1766393999999, "quote_volume": 28651.590354, "trades": 200, "taker_buy_base": 28748.07, "taker_buy_quote": 13542.509156 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.4659, "high": 0.466, "low": 0.4609, "close": 0.463, "volume": 34297.83, "close_time": 1766397599999, "quote_volume": 15880.880178, "trades": 105, "taker_buy_base": 19912.94, "taker_buy_quote": 9222.719805 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.4625, "high": 0.4655, "low": 0.4615, "close": 0.4621, "volume": 27851.36, "close_time": 1766401199999, "quote_volume": 12901.635069, "trades": 130, "taker_buy_base": 13009.81, "taker_buy_quote": 6024.164165 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.4613, "high": 0.4662, "low": 0.4594, "close": 0.464, "volume": 104063.92, "close_time": 1766404799999, "quote_volume": 48005.950853, "trades": 180, "taker_buy_base": 32076.88, "taker_buy_quote": 14819.117248 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.4641, "high": 0.4689, "low": 0.4638, "close": 0.4644, "volume": 77464.81, "close_time": 1766408399999, "quote_volume": 36026.936539, "trades": 249, "taker_buy_base": 40824.79, "taker_buy_quote": 18983.107986 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.4647, "high": 0.4647, "low": 0.4602, "close": 0.4633, "volume": 18470.05, "close_time": 1766411999999, "quote_volume": 8548.761714, "trades": 102, "taker_buy_base": 10058.43, "taker_buy_quote": 4656.810272 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.4631, "high": 0.468, "low": 0.4609, "close": 0.464, "volume": 35512.49, "close_time": 1766415599999, "quote_volume": 16495.938465, "trades": 218, "taker_buy_base": 17157.74, "taker_buy_quote": 7976.469491 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.4646, "high": 0.467, "low": 0.4576, "close": 0.4636, "volume": 74893.32, "close_time": 1766419199999, "quote_volume": 34552.77465, "trades": 286, "taker_buy_base": 31164.37, "taker_buy_quote": 14389.95387 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.4637, "high": 0.4661, "low": 0.4607, "close": 0.4623, "volume": 92771.27, "close_time": 1766422799999, "quote_volume": 42974.78713, "trades": 197, "taker_buy_base": 43667.85, "taker_buy_quote": 20273.423793 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.4621, "high": 0.4621, "low": 0.4592, "close": 0.4608, "volume": 15564.69, "close_time": 1766426399999, "quote_volume": 7169.01481, "trades": 89, "taker_buy_base": 7062.8, "taker_buy_quote": 3253.617711 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.4615, "high": 0.4633, "low": 0.4593, "close": 0.4606, "volume": 9487.25, "close_time": 1766429999999, "quote_volume": 4374.263739, "trades": 98, "taker_buy_base": 4030.16, "taker_buy_quote": 1857.983817 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.46, "high": 0.46, "low": 0.4442, "close": 0.4455, "volume": 69650.18, "close_time": 1766433599999, "quote_volume": 31354.523077, "trades": 438, "taker_buy_base": 27823.94, "taker_buy_quote": 12540.834309 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.4452, "high": 0.4487, "low": 0.4427, "close": 0.445, "volume": 24192.63, "close_time": 1766437199999, "quote_volume": 10767.455115, "trades": 218, "taker_buy_base": 14362.13, "taker_buy_quote": 6394.715258 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.4452, "high": 0.4486, "low": 0.4451, "close": 0.447, "volume": 19670.8, "close_time": 1766440799999, "quote_volume": 8778.037834, "trades": 84, "taker_buy_base": 14307.24, "taker_buy_quote": 6383.910633 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.4458, "high": 0.4509, "low": 0.4445, "close": 0.4509, "volume": 19812.61, "close_time": 1766444399999, "quote_volume": 8896.929944, "trades": 59, "taker_buy_base": 8453.56, "taker_buy_quote": 3793.075931 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.45, "high": 0.4503, "low": 0.4481, "close": 0.4488, "volume": 4221.94, "close_time": 1766447999999, "quote_volume": 1897.132565, "trades": 37, "taker_buy_base": 2255.07, "taker_buy_quote": 1014.021457 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.4491, "high": 0.4549, "low": 0.4482, "close": 0.4544, "volume": 17534.21, "close_time": 1766451599999, "quote_volume": 7916.649226, "trades": 103, "taker_buy_base": 11297.08, "taker_buy_quote": 5100.852575 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.4531, "high": 0.4547, "low": 0.4497, "close": 0.4505, "volume": 10356.65, "close_time": 1766455199999, "quote_volume": 4676.317126, "trades": 81, "taker_buy_base": 7513.91, "taker_buy_quote": 3391.996882 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.4505, "high": 0.4539, "low": 0.4485, "close": 0.4488, "volume": 12510.79, "close_time": 1766458799999, "quote_volume": 5630.248838, "trades": 78, "taker_buy_base": 5097.58, "taker_buy_quote": 2294.622545 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.449, "high": 0.4499, "low": 0.4458, "close": 0.4486, "volume": 17567.17, "close_time": 1766462399999, "quote_volume": 7872.112978, "trades": 63, "taker_buy_base": 8275.78, "taker_buy_quote": 3709.047337 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.4481, "high": 0.4482, "low": 0.4469, "close": 0.4469, "volume": 2187.12, "close_time": 1766465999999, "quote_volume": 978.092536, "trades": 24, "taker_buy_base": 919.5, "taker_buy_quote": 411.161234 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.4463, "high": 0.4494, "low": 0.4436, "close": 0.4488, "volume": 92184.94, "close_time": 1766469599999, "quote_volume": 41105.613583, "trades": 396, "taker_buy_base": 46828.69, "taker_buy_quote": 20873.846522 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.448, "high": 0.4492, "low": 0.4453, "close": 0.4464, "volume": 15143.9, "close_time": 1766473199999, "quote_volume": 6759.493757, "trades": 80, "taker_buy_base": 6208.07, "taker_buy_quote": 2770.987309 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.4462, "high": 0.4467, "low": 0.4427, "close": 0.4427, "volume": 16635.73, "close_time": 1766476799999, "quote_volume": 7385.953135, "trades": 96, "taker_buy_base": 9821.04, "taker_buy_quote": 4362.031778 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.4435, "high": 0.4498, "low": 0.4433, "close": 0.4464, "volume": 30544.3, "close_time": 1766480399999, "quote_volume": 13664.146919, "trades": 137, "taker_buy_base": 17356.36, "taker_buy_quote": 7761.643858 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.4465, "high": 0.4485, "low": 0.4449, "close": 0.4465, "volume": 7914.96, "close_time": 1766483999999, "quote_volume": 3541.29484, "trades": 46, "taker_buy_base": 3147.7, "taker_buy_quote": 1406.377571 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.4467, "high": 0.451, "low": 0.4465, "close": 0.4508, "volume": 19623.95, "close_time": 1766487599999, "quote_volume": 8816.701503, "trades": 104, "taker_buy_base": 6411.87, "taker_buy_quote": 2882.978366 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.4506, "high": 0.4522, "low": 0.4502, "close": 0.4502, "volume": 11192.84, "close_time": 1766491199999, "quote_volume": 5051.977287, "trades": 52, "taker_buy_base": 7646.28, "taker_buy_quote": 3452.539763 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.4492, "high": 0.4492, "low": 0.4436, "close": 0.4452, "volume": 19910.92, "close_time": 1766494799999, "quote_volume": 8877.804991, "trades": 146, "taker_buy_base": 7597.86, "taker_buy_quote": 3385.066783 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.4437, "high": 0.4473, "low": 0.4388, "close": 0.4426, "volume": 119658.93, "close_time": 1766498399999, "quote_volume": 52822.579723, "trades": 335, "taker_buy_base": 55729.72, "taker_buy_quote": 24596.827107 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.4422, "high": 0.4441, "low": 0.4338, "close": 0.4397, "volume": 98921.95, "close_time": 1766501999999, "quote_volume": 43355.000952, "trades": 387, "taker_buy_base": 36744.8, "taker_buy_quote": 16136.081609 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.4393, "high": 0.4441, "low": 0.4388, "close": 0.4423, "volume": 31077.29, "close_time": 1766505599999, "quote_volume": 13730.696798, "trades": 180, "taker_buy_base": 13077.31, "taker_buy_quote": 5774.661048 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.4425, "high": 0.4512, "low": 0.4425, "close": 0.4507, "volume": 67201.19, "close_time": 1766509199999, "quote_volume": 30140.277136, "trades": 253, "taker_buy_base": 54119.95, "taker_buy_quote": 24288.619842 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.4501, "high": 0.4525, "low": 0.4424, "close": 0.4424, "volume": 53003.9, "close_time": 1766512799999, "quote_volume": 23681.585843, "trades": 156, "taker_buy_base": 11826.31, "taker_buy_quote": 5303.59958 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.4428, "high": 0.4536, "low": 0.4428, "close": 0.4528, "volume": 56127.6, "close_time": 1766516399999, "quote_volume": 25219.825355, "trades": 184, "taker_buy_base": 39112.37, "taker_buy_quote": 17567.597257 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.4538, "high": 0.4541, "low": 0.4506, "close": 0.4524, "volume": 57163.5, "close_time": 1766519999999, "quote_volume": 25879.649397, "trades": 175, "taker_buy_base": 34808.04, "taker_buy_quote": 15762.840433 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.4534, "high": 0.4598, "low": 0.4516, "close": 0.4543, "volume": 46321.47, "close_time": 1766523599999, "quote_volume": 21092.84681, "trades": 251, "taker_buy_base": 33864.96, "taker_buy_quote": 15415.372949 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.4543, "high": 0.4549, "low": 0.4502, "close": 0.4503, "volume": 22934.7, "close_time": 1766527199999, "quote_volume": 10361.865397, "trades": 102, "taker_buy_base": 12424.28, "taker_buy_quote": 5619.151047 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.451, "high": 0.4516, "low": 0.4459, "close": 0.446, "volume": 38602.81, "close_time": 1766530799999, "quote_volume": 17319.67274, "trades": 135, "taker_buy_base": 30877.5, "taker_buy_quote": 13866.312657 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.445, "high": 0.4499, "low": 0.4443, "close": 0.4489, "volume": 50029.96, "close_time": 1766534399999, "quote_volume": 22290.321572, "trades": 175, "taker_buy_base": 10160.67, "taker_buy_quote": 4540.081408 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.4492, "high": 0.4509, "low": 0.4482, "close": 0.4491, "volume": 14184.04, "close_time": 1766537999999, "quote_volume": 6373.823866, "trades": 84, "taker_buy_base": 9371.02, "taker_buy_quote": 4210.908249 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.4496, "high": 0.4501, "low": 0.4444, "close": 0.4456, "volume": 11999.47, "close_time": 1766541599999, "quote_volume": 5374.459825, "trades": 65, "taker_buy_base": 6710.98, "taker_buy_quote": 3005.692257 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.4443, "high": 0.4445, "low": 0.4394, "close": 0.4408, "volume": 33426.81, "close_time": 1766545199999, "quote_volume": 14756.331073, "trades": 90, "taker_buy_base": 6924.23, "taker_buy_quote": 3066.947476 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.4399, "high": 0.44, "low": 0.4347, "close": 0.4393, "volume": 22135.61, "close_time": 1766548799999, "quote_volume": 9675.946491, "trades": 147, "taker_buy_base": 14768.58, "taker_buy_quote": 6457.349615 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.44, "high": 0.4437, "low": 0.4387, "close": 0.4391, "volume": 9436.48, "close_time": 1766552399999, "quote_volume": 4162.816361, "trades": 70, "taker_buy_base": 6999.5, "taker_buy_quote": 3087.578257 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.4388, "high": 0.4404, "low": 0.433, "close": 0.4348, "volume": 57724.31, "close_time": 1766555999999, "quote_volume": 25151.219857, "trades": 298, "taker_buy_base": 39213.25, "taker_buy_quote": 17090.498072 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.4341, "high": 0.4357, "low": 0.4317, "close": 0.4339, "volume": 28316.17, "close_time": 1766559599999, "quote_volume": 12294.074476, "trades": 119, "taker_buy_base": 20138.57, "taker_buy_quote": 8744.077913 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.4339, "high": 0.4354, "low": 0.4337, "close": 0.4344, "volume": 52702.12, "close_time": 1766563199999, "quote_volume": 22909.295663, "trades": 209, "taker_buy_base": 37042.42, "taker_buy_quote": 16102.291418 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.4329, "high": 0.4348, "low": 0.4319, "close": 0.4338, "volume": 21273.9, "close_time": 1766566799999, "quote_volume": 9217.483024, "trades": 129, "taker_buy_base": 14750.72, "taker_buy_quote": 6392.467107 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.4338, "high": 0.4362, "low": 0.4338, "close": 0.4344, "volume": 14516.26, "close_time": 1766570399999, "quote_volume": 6316.617287, "trades": 96, "taker_buy_base": 9151.93, "taker_buy_quote": 3982.6042 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.4345, "high": 0.435, "low": 0.4323, "close": 0.4324, "volume": 15720.75, "close_time": 1766573999999, "quote_volume": 6820.640844, "trades": 83, "taker_buy_base": 8264.81, "taker_buy_quote": 3583.830104 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.4326, "high": 0.4344, "low": 0.4326, "close": 0.4343, "volume": 7665.49, "close_time": 1766577599999, "quote_volume": 3323.250691, "trades": 50, "taker_buy_base": 4351.51, "taker_buy_quote": 1885.258331 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.4333, "high": 0.4368, "low": 0.4329, "close": 0.4368, "volume": 9149.17, "close_time": 1766581199999, "quote_volume": 3978.08344, "trades": 55, "taker_buy_base": 7519.51, "taker_buy_quote": 3271.509141 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.436, "high": 0.436, "low": 0.4324, "close": 0.4346, "volume": 13422.66, "close_time": 1766584799999, "quote_volume": 5826.809188, "trades": 68, "taker_buy_base": 5569.53, "taker_buy_quote": 2415.368953 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.4348, "high": 0.4393, "low": 0.4288, "close": 0.4391, "volume": 35133.71, "close_time": 1766588399999, "quote_volume": 15249.52917, "trades": 227, "taker_buy_base": 19120.41, "taker_buy_quote": 8312.244096 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.4395, "high": 0.4449, "low": 0.4365, "close": 0.4427, "volume": 29100.06, "close_time": 1766591999999, "quote_volume": 12838.011684, "trades": 133, "taker_buy_base": 10523.54, "taker_buy_quote": 4636.625686 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.4442, "high": 0.447, "low": 0.44, "close": 0.4446, "volume": 47628.74, "close_time": 1766595599999, "quote_volume": 21170.917982, "trades": 258, "taker_buy_base": 28354.71, "taker_buy_quote": 12597.11602 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.445, "high": 0.4457, "low": 0.4402, "close": 0.4405, "volume": 19326.87, "close_time": 1766599199999, "quote_volume": 8560.177766, "trades": 102, "taker_buy_base": 8591.83, "taker_buy_quote": 3801.601096 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.4405, "high": 0.4412, "low": 0.438, "close": 0.4382, "volume": 20566.2, "close_time": 1766602799999, "quote_volume": 9031.15807, "trades": 80, "taker_buy_base": 11582.46, "taker_buy_quote": 5088.617125 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.439, "high": 0.4465, "low": 0.4387, "close": 0.446, "volume": 45058.05, "close_time": 1766606399999, "quote_volume": 19982.716116, "trades": 107, "taker_buy_base": 38505.46, "taker_buy_quote": 17070.393972 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.4465, "high": 0.448, "low": 0.4452, "close": 0.4471, "volume": 41767.0, "close_time": 1766609999999, "quote_volume": 18652.656986, "trades": 108, "taker_buy_base": 30669.37, "taker_buy_quote": 13695.195808 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.447, "high": 0.4479, "low": 0.4455, "close": 0.4467, "volume": 13201.43, "close_time": 1766613599999, "quote_volume": 5898.385696, "trades": 82, "taker_buy_base": 9507.92, "taker_buy_quote": 4247.891682 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.4467, "high": 0.452, "low": 0.4467, "close": 0.451, "volume": 28053.13, "close_time": 1766617199999, "quote_volume": 12643.533057, "trades": 105, "taker_buy_base": 11658.26, "taker_buy_quote": 5261.663334 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.4503, "high": 0.4503, "low": 0.4473, "close": 0.4488, "volume": 9971.89, "close_time": 1766620799999, "quote_volume": 4478.537473, "trades": 41, "taker_buy_base": 1724.18, "taker_buy_quote": 772.699718 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4483, "high": 0.4492, "low": 0.4469, "close": 0.447, "volume": 7437.68, "close_time": 1766624399999, "quote_volume": 3336.238035, "trades": 40, "taker_buy_base": 4735.08, "taker_buy_quote": 2124.939127 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.4474, "high": 0.4488, "low": 0.4463, "close": 0.4476, "volume": 6895.59, "close_time": 1766627999999, "quote_volume": 3089.819428, "trades": 48, "taker_buy_base": 3253.77, "taker_buy_quote": 1458.257508 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.447, "high": 0.4553, "low": 0.447, "close": 0.4545, "volume": 14764.1, "close_time": 1766631599999, "quote_volume": 6674.648018, "trades": 89, "taker_buy_base": 6367.71, "taker_buy_quote": 2876.419572 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.455, "high": 0.4568, "low": 0.4532, "close": 0.4566, "volume": 13325.01, "close_time": 1766635199999, "quote_volume": 6054.901375, "trades": 80, "taker_buy_base": 6982.38, "taker_buy_quote": 3175.912688 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.4571, "high": 0.4588, "low": 0.4553, "close": 0.4573, "volume": 16213.2, "close_time": 1766638799999, "quote_volume": 7421.817129, "trades": 105, "taker_buy_base": 8685.44, "taker_buy_quote": 3974.937471 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.4573, "high": 0.4579, "low": 0.4555, "close": 0.4556, "volume": 8810.2, "close_time": 1766642399999, "quote_volume": 4020.590879, "trades": 62, "taker_buy_base": 4982.89, "taker_buy_quote": 2274.599428 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.4551, "high": 0.4587, "low": 0.455, "close": 0.4579, "volume": 35990.62, "close_time": 1766645999999, "quote_volume": 16448.379924, "trades": 117, "taker_buy_base": 1834.9, "taker_buy_quote": 837.591184 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.4575, "high": 0.4578, "low": 0.4531, "close": 0.4546, "volume": 77151.16, "close_time": 1766649599999, "quote_volume": 35150.342517, "trades": 488, "taker_buy_base": 14931.84, "taker_buy_quote": 6806.937803 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.4556, "high": 0.4608, "low": 0.4547, "close": 0.4553, "volume": 61113.97, "close_time": 1766653199999, "quote_volume": 27953.115696, "trades": 378, "taker_buy_base": 24534.16, "taker_buy_quote": 11218.890893 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.4556, "high": 0.4556, "low": 0.4526, "close": 0.4542, "volume": 9727.35, "close_time": 1766656799999, "quote_volume": 4414.454811, "trades": 69, "taker_buy_base": 6392.44, "taker_buy_quote": 2901.602166 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.4542, "high": 0.4542, "low": 0.4484, "close": 0.4497, "volume": 41997.29, "close_time": 1766660399999, "quote_volume": 18936.582845, "trades": 173, "taker_buy_base": 22763.03, "taker_buy_quote": 10263.56661 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.45, "high": 0.4539, "low": 0.45, "close": 0.4529, "volume": 17211.13, "close_time": 1766663999999, "quote_volume": 7770.719505, "trades": 71, "taker_buy_base": 7999.17, "taker_buy_quote": 3611.608867 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.4526, "high": 0.4573, "low": 0.4526, "close": 0.4567, "volume": 15662.35, "close_time": 1766667599999, "quote_volume": 7142.293063, "trades": 99, "taker_buy_base": 8803.5, "taker_buy_quote": 4011.05573 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.4566, "high": 0.4604, "low": 0.454, "close": 0.4549, "volume": 83194.54, "close_time": 1766671199999, "quote_volume": 38022.722978, "trades": 329, "taker_buy_base": 37258.66, "taker_buy_quote": 16994.468193 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.4547, "high": 0.4556, "low": 0.45, "close": 0.4512, "volume": 32720.15, "close_time": 1766674799999, "quote_volume": 14806.130085, "trades": 171, "taker_buy_base": 20864.35, "taker_buy_quote": 9449.898722 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.4513, "high": 0.4571, "low": 0.4491, "close": 0.456, "volume": 43460.4, "close_time": 1766678399999, "quote_volume": 19682.328191, "trades": 215, "taker_buy_base": 14732.27, "taker_buy_quote": 6667.301385 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.4556, "high": 0.4598, "low": 0.4538, "close": 0.4548, "volume": 52732.01, "close_time": 1766681999999, "quote_volume": 24199.506399, "trades": 133, "taker_buy_base": 10467.36, "taker_buy_quote": 4786.541639 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.455, "high": 0.455, "low": 0.4522, "close": 0.4545, "volume": 14499.4, "close_time": 1766685599999, "quote_volume": 6575.905095, "trades": 115, "taker_buy_base": 9508.12, "taker_buy_quote": 4313.677916 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.4543, "high": 0.4601, "low": 0.4543, "close": 0.4586, "volume": 36541.65, "close_time": 1766689199999, "quote_volume": 16723.286918, "trades": 168, "taker_buy_base": 26062.11, "taker_buy_quote": 11924.326291 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.4585, "high": 0.4596, "low": 0.4568, "close": 0.4588, "volume": 20201.2, "close_time": 1766692799999, "quote_volume": 9268.636501, "trades": 89, "taker_buy_base": 12162.16, "taker_buy_quote": 5582.42043 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.4593, "high": 0.4612, "low": 0.4572, "close": 0.4581, "volume": 21264.96, "close_time": 1766696399999, "quote_volume": 9765.33414, "trades": 91, "taker_buy_base": 14305.54, "taker_buy_quote": 6569.602348 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.4584, "high": 0.4589, "low": 0.4572, "close": 0.4572, "volume": 6542.48, "close_time": 1766699999999, "quote_volume": 2995.634347, "trades": 50, "taker_buy_base": 2683.71, "taker_buy_quote": 1230.052145 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.4584, "high": 0.4584, "low": 0.4429, "close": 0.446, "volume": 26624.18, "close_time": 1766703599999, "quote_volume": 12013.309332, "trades": 167, "taker_buy_base": 10211.79, "taker_buy_quote": 4596.454007 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.4431, "high": 0.4482, "low": 0.4356, "close": 0.4385, "volume": 89752.86, "close_time": 1766707199999, "quote_volume": 39418.625426, "trades": 371, "taker_buy_base": 21599.27, "taker_buy_quote": 9500.738175 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.438, "high": 0.4413, "low": 0.4361, "close": 0.4389, "volume": 39478.87, "close_time": 1766710799999, "quote_volume": 17287.32412, "trades": 223, "taker_buy_base": 25922.23, "taker_buy_quote": 11351.110476 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.4381, "high": 0.4436, "low": 0.4381, "close": 0.4431, "volume": 13560.88, "close_time": 1766714399999, "quote_volume": 5974.302377, "trades": 68, "taker_buy_base": 7396.88, "taker_buy_quote": 3260.683071 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.4425, "high": 0.4684, "low": 0.4425, "close": 0.4648, "volume": 125633.85, "close_time": 1766717999999, "quote_volume": 57589.169296, "trades": 785, "taker_buy_base": 69650.74, "taker_buy_quote": 31820.358149 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.4653, "high": 0.4653, "low": 0.4615, "close": 0.4634, "volume": 19510.42, "close_time": 1766721599999, "quote_volume": 9038.343012, "trades": 156, "taker_buy_base": 11664.84, "taker_buy_quote": 5403.563166 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.4621, "high": 0.4636, "low": 0.4583, "close": 0.463, "volume": 9397.53, "close_time": 1766725199999, "quote_volume": 4334.499512, "trades": 85, "taker_buy_base": 6077.45, "taker_buy_quote": 2803.780401 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.4617, "high": 0.4633, "low": 0.4608, "close": 0.4631, "volume": 14068.6, "close_time": 1766728799999, "quote_volume": 6494.609535, "trades": 81, "taker_buy_base": 3125.86, "taker_buy_quote": 1444.693796 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.4637, "high": 0.465, "low": 0.4579, "close": 0.4615, "volume": 5668.01, "close_time": 1766732399999, "quote_volume": 2613.919092, "trades": 60, "taker_buy_base": 2250.83, "taker_buy_quote": 1038.72186 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.4605, "high": 0.4641, "low": 0.454, "close": 0.4554, "volume": 18685.7, "close_time": 1766735999999, "quote_volume": 8603.206813, "trades": 168, "taker_buy_base": 11949.02, "taker_buy_quote": 5498.57364 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.457, "high": 0.4597, "low": 0.4556, "close": 0.4582, "volume": 7493.85, "close_time": 1766739599999, "quote_volume": 3426.995013, "trades": 60, "taker_buy_base": 2885.14, "taker_buy_quote": 1321.458881 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.4583, "high": 0.4618, "low": 0.4567, "close": 0.4618, "volume": 85171.92, "close_time": 1766743199999, "quote_volume": 39095.125697, "trades": 232, "taker_buy_base": 46487.5, "taker_buy_quote": 21363.287993 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.4618, "high": 0.4622, "low": 0.46, "close": 0.4615, "volume": 20064.44, "close_time": 1766746799999, "quote_volume": 9250.344551, "trades": 105, "taker_buy_base": 8656.69, "taker_buy_quote": 3991.01162 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.4611, "high": 0.4623, "low": 0.4604, "close": 0.4614, "volume": 18708.78, "close_time": 1766750399999, "quote_volume": 8625.517652, "trades": 95, "taker_buy_base": 7363.92, "taker_buy_quote": 3398.551586 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.4612, "high": 0.4655, "low": 0.46, "close": 0.4603, "volume": 37931.3, "close_time": 1766753999999, "quote_volume": 17561.348246, "trades": 248, "taker_buy_base": 30632.35, "taker_buy_quote": 14186.270875 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.4609, "high": 0.4617, "low": 0.4596, "close": 0.4596, "volume": 22787.82, "close_time": 1766757599999, "quote_volume": 10490.138744, "trades": 78, "taker_buy_base": 13681.43, "taker_buy_quote": 6296.710721 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.4597, "high": 0.4612, "low": 0.4516, "close": 0.4526, "volume": 61122.14, "close_time": 1766761199999, "quote_volume": 27834.767355, "trades": 274, "taker_buy_base": 10506.64, "taker_buy_quote": 4799.825064 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.4513, "high": 0.4527, "low": 0.4465, "close": 0.45, "volume": 66964.67, "close_time": 1766764799999, "quote_volume": 30104.032759, "trades": 318, "taker_buy_base": 54246.21, "taker_buy_quote": 24392.372992 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.4501, "high": 0.4516, "low": 0.4458, "close": 0.4458, "volume": 17424.61, "close_time": 1766768399999, "quote_volume": 7836.166518, "trades": 126, "taker_buy_base": 5653.7, "taker_buy_quote": 2540.501373 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.4471, "high": 0.453, "low": 0.4459, "close": 0.4528, "volume": 9916.71, "close_time": 1766771999999, "quote_volume": 4470.090046, "trades": 88, "taker_buy_base": 6638.14, "taker_buy_quote": 2991.891687 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.4533, "high": 0.4572, "low": 0.4525, "close": 0.4553, "volume": 12425.54, "close_time": 1766775599999, "quote_volume": 5643.718954, "trades": 89, "taker_buy_base": 6875.83, "taker_buy_quote": 3127.009979 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.4564, "high": 0.4598, "low": 0.4554, "close": 0.458, "volume": 10599.38, "close_time": 1766779199999, "quote_volume": 4848.145967, "trades": 81, "taker_buy_base": 5713.96, "taker_buy_quote": 2614.90308 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.4582, "high": 0.4607, "low": 0.4562, "close": 0.4591, "volume": 5150.78, "close_time": 1766782799999, "quote_volume": 2359.736857, "trades": 49, "taker_buy_base": 4021.0, "taker_buy_quote": 1842.45897 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.4593, "high": 0.4619, "low": 0.4565, "close": 0.4566, "volume": 47505.3, "close_time": 1766786399999, "quote_volume": 21794.126769, "trades": 133, "taker_buy_base": 20485.56, "taker_buy_quote": 9427.712935 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.4564, "high": 0.4574, "low": 0.4549, "close": 0.4572, "volume": 8604.99, "close_time": 1766789999999, "quote_volume": 3930.780374, "trades": 35, "taker_buy_base": 967.79, "taker_buy_quote": 442.006756 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.457, "high": 0.4577, "low": 0.4549, "close": 0.4555, "volume": 6130.31, "close_time": 1766793599999, "quote_volume": 2795.360618, "trades": 47, "taker_buy_base": 1405.66, "taker_buy_quote": 641.258191 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4551, "high": 0.4558, "low": 0.4539, "close": 0.4546, "volume": 4792.96, "close_time": 1766797199999, "quote_volume": 2179.674562, "trades": 38, "taker_buy_base": 2514.14, "taker_buy_quote": 1143.197163 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.455, "high": 0.4605, "low": 0.4543, "close": 0.4605, "volume": 4641.95, "close_time": 1766800799999, "quote_volume": 2119.382065, "trades": 47, "taker_buy_base": 3718.54, "taker_buy_quote": 1697.4409 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.4602, "high": 0.4616, "low": 0.4595, "close": 0.4612, "volume": 6805.05, "close_time": 1766804399999, "quote_volume": 3135.371754, "trades": 51, "taker_buy_base": 5532.12, "taker_buy_quote": 2549.116776 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.4609, "high": 0.467, "low": 0.4602, "close": 0.4651, "volume": 14910.0, "close_time": 1766807999999, "quote_volume": 6926.346015, "trades": 102, "taker_buy_base": 10611.75, "taker_buy_quote": 4927.13255 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.4655, "high": 0.4655, "low": 0.4612, "close": 0.4612, "volume": 16943.03, "close_time": 1766811599999, "quote_volume": 7862.191897, "trades": 90, "taker_buy_base": 10630.84, "taker_buy_quote": 4942.059632 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.4613, "high": 0.4614, "low": 0.4596, "close": 0.4603, "volume": 9408.48, "close_time": 1766815199999, "quote_volume": 4329.00338, "trades": 71, "taker_buy_base": 3446.3, "taker_buy_quote": 1586.238385 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.4604, "high": 0.4604, "low": 0.4584, "close": 0.4597, "volume": 9001.03, "close_time": 1766818799999, "quote_volume": 4131.638128, "trades": 63, "taker_buy_base": 5615.02, "taker_buy_quote": 2576.5761 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.4596, "high": 0.4632, "low": 0.4596, "close": 0.4629, "volume": 20270.66, "close_time": 1766822399999, "quote_volume": 9355.040112, "trades": 169, "taker_buy_base": 9600.31, "taker_buy_quote": 4434.756554 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.4633, "high": 0.4642, "low": 0.4603, "close": 0.4607, "volume": 12767.04, "close_time": 1766825999999, "quote_volume": 5891.379757, "trades": 79, "taker_buy_base": 8375.05, "taker_buy_quote": 3864.426082 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.4605, "high": 0.461, "low": 0.459, "close": 0.4592, "volume": 6931.69, "close_time": 1766829599999, "quote_volume": 3190.152273, "trades": 37, "taker_buy_base": 5299.67, "taker_buy_quote": 2439.941815 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.4593, "high": 0.4617, "low": 0.4564, "close": 0.4614, "volume": 11442.21, "close_time": 1766833199999, "quote_volume": 5251.225628, "trades": 93, "taker_buy_base": 5745.43, "taker_buy_quote": 2638.665897 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.462, "high": 0.4669, "low": 0.4611, "close": 0.4654, "volume": 23126.76, "close_time": 1766836799999, "quote_volume": 10731.707821, "trades": 168, "taker_buy_base": 14098.55, "taker_buy_quote": 6547.797096 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.4658, "high": 0.4663, "low": 0.4641, "close": 0.4659, "volume": 12518.42, "close_time": 1766840399999, "quote_volume": 5826.616497, "trades": 74, "taker_buy_base": 8915.28, "taker_buy_quote": 4149.390587 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.4665, "high": 0.4665, "low": 0.462, "close": 0.4635, "volume": 23097.3, "close_time": 1766843999999, "quote_volume": 10716.140202, "trades": 119, "taker_buy_base": 15705.06, "taker_buy_quote": 7287.237837 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.4636, "high": 0.4693, "low": 0.4635, "close": 0.4685, "volume": 10981.46, "close_time": 1766847599999, "quote_volume": 5123.914497, "trades": 97, "taker_buy_base": 8521.96, "taker_buy_quote": 3977.381843 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.4688, "high": 0.4718, "low": 0.4659, "close": 0.4699, "volume": 93770.91, "close_time": 1766851199999, "quote_volume": 43975.83317, "trades": 289, "taker_buy_base": 72052.97, "taker_buy_quote": 33793.010204 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4704, "high": 0.471, "low": 0.468, "close": 0.468, "volume": 17612.86, "close_time": 1766854799999, "quote_volume": 8267.950046, "trades": 97, "taker_buy_base": 8383.04, "taker_buy_quote": 3936.719618 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.4678, "high": 0.4716, "low": 0.4678, "close": 0.4708, "volume": 19934.27, "close_time": 1766858399999, "quote_volume": 9374.64966, "trades": 103, "taker_buy_base": 14546.51, "taker_buy_quote": 6841.317775 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.471, "high": 0.4728, "low": 0.4695, "close": 0.4707, "volume": 11453.66, "close_time": 1766861999999, "quote_volume": 5400.764261, "trades": 59, "taker_buy_base": 7616.86, "taker_buy_quote": 3590.117446 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.4694, "high": 0.4708, "low": 0.4693, "close": 0.47, "volume": 7564.73, "close_time": 1766865599999, "quote_volume": 3555.403827, "trades": 46, "taker_buy_base": 1898.34, "taker_buy_quote": 893.061941 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.4704, "high": 0.4711, "low": 0.469, "close": 0.4698, "volume": 11437.03, "close_time": 1766869199999, "quote_volume": 5367.922661, "trades": 34, "taker_buy_base": 427.35, "taker_buy_quote": 200.936566 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.4696, "high": 0.4766, "low": 0.4694, "close": 0.4761, "volume": 20067.2, "close_time": 1766872799999, "quote_volume": 9508.536246, "trades": 103, "taker_buy_base": 13180.09, "taker_buy_quote": 6248.923958 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.4763, "high": 0.4805, "low": 0.4742, "close": 0.4804, "volume": 32651.2, "close_time": 1766876399999, "quote_volume": 15595.067454, "trades": 163, "taker_buy_base": 18001.5, "taker_buy_quote": 8596.493944 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.4794, "high": 0.4864, "low": 0.4778, "close": 0.4851, "volume": 100360.29, "close_time": 1766879999999, "quote_volume": 48354.510021, "trades": 389, "taker_buy_base": 52798.04, "taker_buy_quote": 25409.81587 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4847, "high": 0.4858, "low": 0.4783, "close": 0.4796, "volume": 48332.6, "close_time": 1766883599999, "quote_volume": 23266.801457, "trades": 234, "taker_buy_base": 15059.07, "taker_buy_quote": 7241.517846 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.4799, "high": 0.4803, "low": 0.476, "close": 0.4763, "volume": 5018.31, "close_time": 1766887199999, "quote_volume": 2393.520839, "trades": 59, "taker_buy_base": 3708.2, "taker_buy_quote": 1768.785197 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.4766, "high": 0.4782, "low": 0.4766, "close": 0.4775, "volume": 4859.32, "close_time": 1766890799999, "quote_volume": 2321.101927, "trades": 45, "taker_buy_base": 3206.06, "taker_buy_quote": 1531.343379 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.4777, "high": 0.4786, "low": 0.4766, "close": 0.478, "volume": 23318.05, "close_time": 1766894399999, "quote_volume": 11142.842264, "trades": 76, "taker_buy_base": 20545.82, "taker_buy_quote": 9817.908762 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.4778, "high": 0.4797, "low": 0.4773, "close": 0.4788, "volume": 6100.25, "close_time": 1766897999999, "quote_volume": 2919.218634, "trades": 49, "taker_buy_base": 3819.3, "taker_buy_quote": 1827.783573 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.4773, "high": 0.481, "low": 0.4773, "close": 0.4805, "volume": 10791.03, "close_time": 1766901599999, "quote_volume": 5176.477576, "trades": 63, "taker_buy_base": 10017.48, "taker_buy_quote": 4804.967024 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.4806, "high": 0.4822, "low": 0.4795, "close": 0.4808, "volume": 6880.74, "close_time": 1766905199999, "quote_volume": 3308.650776, "trades": 54, "taker_buy_base": 3408.94, "taker_buy_quote": 1639.481768 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.4807, "high": 0.4827, "low": 0.4806, "close": 0.4807, "volume": 12556.18, "close_time": 1766908799999, "quote_volume": 6043.104669, "trades": 59, "taker_buy_base": 5931.16, "taker_buy_quote": 2853.825465 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.4806, "high": 0.4807, "low": 0.4767, "close": 0.4795, "volume": 34041.31, "close_time": 1766912399999, "quote_volume": 16301.634582, "trades": 154, "taker_buy_base": 31702.43, "taker_buy_quote": 15181.372325 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.4792, "high": 0.4792, "low": 0.4774, "close": 0.4782, "volume": 6231.49, "close_time": 1766915999999, "quote_volume": 2980.838282, "trades": 50, "taker_buy_base": 4204.75, "taker_buy_quote": 2011.586738 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.4787, "high": 0.4825, "low": 0.4787, "close": 0.4811, "volume": 15259.14, "close_time": 1766919599999, "quote_volume": 7345.069264, "trades": 72, "taker_buy_base": 14519.38, "taker_buy_quote": 6989.480393 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.4805, "high": 0.4811, "low": 0.4768, "close": 0.4782, "volume": 6473.46, "close_time": 1766923199999, "quote_volume": 3098.929232, "trades": 59, "taker_buy_base": 3045.31, "taker_buy_quote": 1455.572859 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.4778, "high": 0.4785, "low": 0.4734, "close": 0.474, "volume": 16460.79, "close_time": 1766926799999, "quote_volume": 7837.926071, "trades": 80, "taker_buy_base": 9374.89, "taker_buy_quote": 4467.631409 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.4739, "high": 0.4776, "low": 0.4734, "close": 0.4762, "volume": 27469.79, "close_time": 1766930399999, "quote_volume": 13073.8073, "trades": 117, "taker_buy_base": 11151.3, "taker_buy_quote": 5310.68133 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.4768, "high": 0.4802, "low": 0.4764, "close": 0.478, "volume": 25420.89, "close_time": 1766933999999, "quote_volume": 12170.882654, "trades": 77, "taker_buy_base": 22314.36, "taker_buy_quote": 10689.1778 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.4774, "high": 0.4789, "low": 0.4754, "close": 0.476, "volume": 9678.42, "close_time": 1766937599999, "quote_volume": 4609.237344, "trades": 61, "taker_buy_base": 6566.27, "taker_buy_quote": 3126.917318 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.4761, "high": 0.4766, "low": 0.4737, "close": 0.4765, "volume": 11376.38, "close_time": 1766941199999, "quote_volume": 5413.240238, "trades": 82, "taker_buy_base": 7380.23, "taker_buy_quote": 3514.152379 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.477, "high": 0.4785, "low": 0.4749, "close": 0.4749, "volume": 6951.09, "close_time": 1766944799999, "quote_volume": 3310.160602, "trades": 49, "taker_buy_base": 5450.96, "taker_buy_quote": 2594.819515 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.4746, "high": 0.4749, "low": 0.4667, "close": 0.468, "volume": 34263.19, "close_time": 1766948399999, "quote_volume": 16123.651482, "trades": 186, "taker_buy_base": 11343.25, "taker_buy_quote": 5336.275262 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.4675, "high": 0.47, "low": 0.4653, "close": 0.4661, "volume": 27723.36, "close_time": 1766951999999, "quote_volume": 12950.842818, "trades": 104, "taker_buy_base": 14558.06, "taker_buy_quote": 6802.383267 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.4661, "high": 0.4693, "low": 0.4646, "close": 0.4675, "volume": 12128.66, "close_time": 1766955599999, "quote_volume": 5675.367253, "trades": 77, "taker_buy_base": 9490.97, "taker_buy_quote": 4443.256074 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.468, "high": 0.4688, "low": 0.4666, "close": 0.4688, "volume": 4593.14, "close_time": 1766959199999, "quote_volume": 2146.560852, "trades": 31, "taker_buy_base": 1240.41, "taker_buy_quote": 580.623434 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.4689, "high": 0.472, "low": 0.467, "close": 0.4706, "volume": 10848.61, "close_time": 1766962799999, "quote_volume": 5087.661585, "trades": 55, "taker_buy_base": 8987.97, "taker_buy_quote": 4217.576781 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.4708, "high": 0.4708, "low": 0.467, "close": 0.4704, "volume": 12235.56, "close_time": 1766966399999, "quote_volume": 5730.689116, "trades": 73, "taker_buy_base": 5716.62, "taker_buy_quote": 2680.302727 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.4707, "high": 0.4776, "low": 0.4692, "close": 0.4745, "volume": 17532.92, "close_time": 1766969999999, "quote_volume": 8325.983079, "trades": 139, "taker_buy_base": 9318.96, "taker_buy_quote": 4429.156708 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.474, "high": 0.4785, "low": 0.4692, "close": 0.4759, "volume": 29304.09, "close_time": 1766973599999, "quote_volume": 13902.854533, "trades": 153, "taker_buy_base": 20116.58, "taker_buy_quote": 9548.112494 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.4767, "high": 0.4813, "low": 0.4748, "close": 0.4757, "volume": 14090.67, "close_time": 1766977199999, "quote_volume": 6740.288965, "trades": 129, "taker_buy_base": 7649.46, "taker_buy_quote": 3648.588404 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.4754, "high": 0.482, "low": 0.4754, "close": 0.4816, "volume": 4217.83, "close_time": 1766980799999, "quote_volume": 2019.765208, "trades": 45, "taker_buy_base": 3399.53, "taker_buy_quote": 1626.551071 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.4818, "high": 0.483, "low": 0.4787, "close": 0.4813, "volume": 13843.78, "close_time": 1766984399999, "quote_volume": 6644.650235, "trades": 93, "taker_buy_base": 2385.4, "taker_buy_quote": 1148.523652 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.48, "high": 0.48, "low": 0.4772, "close": 0.4773, "volume": 3700.79, "close_time": 1766987999999, "quote_volume": 1769.723969, "trades": 41, "taker_buy_base": 2922.61, "taker_buy_quote": 1397.835436 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.4767, "high": 0.4778, "low": 0.4731, "close": 0.4735, "volume": 23683.63, "close_time": 1766991599999, "quote_volume": 11278.776326, "trades": 124, "taker_buy_base": 8157.36, "taker_buy_quote": 3879.396192 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.4737, "high": 0.4765, "low": 0.4695, "close": 0.476, "volume": 12859.33, "close_time": 1766995199999, "quote_volume": 6072.620075, "trades": 90, "taker_buy_base": 5660.68, "taker_buy_quote": 2678.477458 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.4771, "high": 0.4771, "low": 0.4726, "close": 0.4728, "volume": 14824.73, "close_time": 1766998799999, "quote_volume": 7043.679771, "trades": 71, "taker_buy_base": 6308.51, "taker_buy_quote": 3002.145193 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.472, "high": 0.4729, "low": 0.4628, "close": 0.4658, "volume": 35283.53, "close_time": 1767002399999, "quote_volume": 16449.154206, "trades": 175, "taker_buy_base": 11898.59, "taker_buy_quote": 5551.640849 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.4667, "high": 0.4717, "low": 0.4662, "close": 0.4701, "volume": 32243.46, "close_time": 1767005999999, "quote_volume": 15127.924884, "trades": 157, "taker_buy_base": 13129.22, "taker_buy_quote": 6154.370309 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.47, "high": 0.47, "low": 0.4674, "close": 0.4677, "volume": 6507.23, "close_time": 1767009599999, "quote_volume": 3053.203763, "trades": 46, "taker_buy_base": 1664.79, "taker_buy_quote": 779.37168 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.467, "high": 0.4674, "low": 0.4558, "close": 0.4616, "volume": 26907.62, "close_time": 1767013199999, "quote_volume": 12390.062143, "trades": 168, "taker_buy_base": 14759.1, "taker_buy_quote": 6788.783242 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.4603, "high": 0.4622, "low": 0.4573, "close": 0.4578, "volume": 19390.45, "close_time": 1767016799999, "quote_volume": 8910.083956, "trades": 75, "taker_buy_base": 9121.56, "taker_buy_quote": 4196.951533 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.4578, "high": 0.466, "low": 0.456, "close": 0.4578, "volume": 50132.0, "close_time": 1767020399999, "quote_volume": 23115.186288, "trades": 236, "taker_buy_base": 25347.27, "taker_buy_quote": 11736.123542 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.46, "high": 0.4652, "low": 0.46, "close": 0.4621, "volume": 15876.7, "close_time": 1767023999999, "quote_volume": 7338.505879, "trades": 84, "taker_buy_base": 12428.38, "taker_buy_quote": 5741.291648 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.4617, "high": 0.4622, "low": 0.4587, "close": 0.4587, "volume": 12940.25, "close_time": 1767027599999, "quote_volume": 5951.577477, "trades": 69, "taker_buy_base": 4914.71, "taker_buy_quote": 2259.83008 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.4594, "high": 0.461, "low": 0.4577, "close": 0.461, "volume": 19600.86, "close_time": 1767031199999, "quote_volume": 9008.66648, "trades": 104, "taker_buy_base": 10627.15, "taker_buy_quote": 4885.170162 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.4602, "high": 0.4602, "low": 0.4557, "close": 0.4558, "volume": 32277.98, "close_time": 1767034799999, "quote_volume": 14789.275785, "trades": 75, "taker_buy_base": 25397.06, "taker_buy_quote": 11647.327246 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.4558, "high": 0.458, "low": 0.4539, "close": 0.4551, "volume": 12982.3, "close_time": 1767038399999, "quote_volume": 5918.551539, "trades": 88, "taker_buy_base": 8644.16, "taker_buy_quote": 3940.744783 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4544, "high": 0.4559, "low": 0.4519, "close": 0.4529, "volume": 5240.25, "close_time": 1767041999999, "quote_volume": 2377.36669, "trades": 51, "taker_buy_base": 2263.87, "taker_buy_quote": 1028.077923 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.4533, "high": 0.4564, "low": 0.4531, "close": 0.455, "volume": 9085.53, "close_time": 1767045599999, "quote_volume": 4134.774032, "trades": 41, "taker_buy_base": 7586.74, "taker_buy_quote": 3453.513966 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.454, "high": 0.4564, "low": 0.4536, "close": 0.4552, "volume": 4924.83, "close_time": 1767049199999, "quote_volume": 2239.100516, "trades": 28, "taker_buy_base": 2434.35, "taker_buy_quote": 1106.974123 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.4551, "high": 0.4551, "low": 0.4534, "close": 0.4534, "volume": 5781.44, "close_time": 1767052799999, "quote_volume": 2626.390392, "trades": 25, "taker_buy_base": 1178.67, "taker_buy_quote": 535.502188 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4551, "high": 0.4571, "low": 0.4536, "close": 0.4542, "volume": 4244.72, "close_time": 1767056399999, "quote_volume": 1933.750651, "trades": 32, "taker_buy_base": 2589.12, "taker_buy_quote": 1178.723142 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.4539, "high": 0.4563, "low": 0.4526, "close": 0.4555, "volume": 7210.77, "close_time": 1767059999999, "quote_volume": 3277.075323, "trades": 37, "taker_buy_base": 3124.99, "taker_buy_quote": 1420.521277 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.4549, "high": 0.4554, "low": 0.4534, "close": 0.4548, "volume": 3191.92, "close_time": 1767063599999, "quote_volume": 1450.271321, "trades": 28, "taker_buy_base": 2909.06, "taker_buy_quote": 1321.678538 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.4542, "high": 0.4553, "low": 0.4512, "close": 0.4547, "volume": 22435.08, "close_time": 1767067199999, "quote_volume": 10143.194032, "trades": 64, "taker_buy_base": 1527.81, "taker_buy_quote": 692.564489 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4544, "high": 0.4576, "low": 0.4536, "close": 0.4559, "volume": 7381.7, "close_time": 1767070799999, "quote_volume": 3370.868357, "trades": 30, "taker_buy_base": 5895.5, "taker_buy_quote": 2692.33078 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.4551, "high": 0.4552, "low": 0.4518, "close": 0.4542, "volume": 5514.52, "close_time": 1767074399999, "quote_volume": 2500.537497, "trades": 30, "taker_buy_base": 4400.84, "taker_buy_quote": 1995.218037 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.455, "high": 0.4612, "low": 0.455, "close": 0.459, "volume": 23690.93, "close_time": 1767077999999, "quote_volume": 10843.988949, "trades": 105, "taker_buy_base": 18150.81, "taker_buy_quote": 8302.094062 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.4582, "high": 0.4607, "low": 0.4579, "close": 0.4593, "volume": 7617.61, "close_time": 1767081599999, "quote_volume": 3498.634308, "trades": 36, "taker_buy_base": 4788.99, "taker_buy_quote": 2199.644755 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.4607, "high": 0.466, "low": 0.4607, "close": 0.4642, "volume": 32421.39, "close_time": 1767085199999, "quote_volume": 15057.789815, "trades": 134, "taker_buy_base": 13475.54, "taker_buy_quote": 6255.196539 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.4638, "high": 0.468, "low": 0.4632, "close": 0.4657, "volume": 33481.87, "close_time": 1767088799999, "quote_volume": 15581.04973, "trades": 106, "taker_buy_base": 12336.36, "taker_buy_quote": 5748.524962 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.4658, "high": 0.4663, "low": 0.4628, "close": 0.4636, "volume": 29379.67, "close_time": 1767092399999, "quote_volume": 13648.165601, "trades": 80, "taker_buy_base": 20330.31, "taker_buy_quote": 9445.769253 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.4637, "high": 0.4703, "low": 0.4637, "close": 0.4694, "volume": 28129.34, "close_time": 1767095999999, "quote_volume": 13165.571775, "trades": 114, "taker_buy_base": 16843.62, "taker_buy_quote": 7889.529217 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.4701, "high": 0.4733, "low": 0.4681, "close": 0.4697, "volume": 61380.85, "close_time": 1767099599999, "quote_volume": 28869.014746, "trades": 202, "taker_buy_base": 24690.4, "taker_buy_quote": 11618.272878 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.4697, "high": 0.47, "low": 0.4669, "close": 0.4676, "volume": 29677.84, "close_time": 1767103199999, "quote_volume": 13888.042703, "trades": 91, "taker_buy_base": 10901.2, "taker_buy_quote": 5094.539013 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.4671, "high": 0.4671, "low": 0.4564, "close": 0.4626, "volume": 96012.26, "close_time": 1767106799999, "quote_volume": 44320.391849, "trades": 383, "taker_buy_base": 34326.89, "taker_buy_quote": 15813.865446 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.4627, "high": 0.4664, "low": 0.4588, "close": 0.4662, "volume": 14387.74, "close_time": 1767110399999, "quote_volume": 6677.312269, "trades": 81, "taker_buy_base": 6936.73, "taker_buy_quote": 3227.277488 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.4648, "high": 0.469, "low": 0.4615, "close": 0.4628, "volume": 19087.34, "close_time": 1767113999999, "quote_volume": 8864.140982, "trades": 95, "taker_buy_base": 10506.24, "taker_buy_quote": 4894.147001 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.4628, "high": 0.4637, "low": 0.457, "close": 0.4595, "volume": 36599.44, "close_time": 1767117599999, "quote_volume": 16829.371877, "trades": 117, "taker_buy_base": 5561.14, "taker_buy_quote": 2556.575612 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.458, "high": 0.4612, "low": 0.4576, "close": 0.4592, "volume": 19248.69, "close_time": 1767121199999, "quote_volume": 8848.635722, "trades": 83, "taker_buy_base": 9247.0, "taker_buy_quote": 4250.837405 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.4584, "high": 0.4614, "low": 0.455, "close": 0.4607, "volume": 31984.0, "close_time": 1767124799999, "quote_volume": 14667.449555, "trades": 119, "taker_buy_base": 14253.74, "taker_buy_quote": 6518.955514 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.4603, "high": 0.4603, "low": 0.4564, "close": 0.457, "volume": 15537.51, "close_time": 1767128399999, "quote_volume": 7121.918973, "trades": 72, "taker_buy_base": 11980.59, "taker_buy_quote": 5492.706213 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.4569, "high": 0.4579, "low": 0.4564, "close": 0.4565, "volume": 5841.01, "close_time": 1767131999999, "quote_volume": 2669.79852, "trades": 28, "taker_buy_base": 3580.11, "taker_buy_quote": 1636.792757 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.4574, "high": 0.4581, "low": 0.455, "close": 0.457, "volume": 15479.04, "close_time": 1767135599999, "quote_volume": 7073.059228, "trades": 40, "taker_buy_base": 3081.07, "taker_buy_quote": 1406.96781 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.457, "high": 0.4595, "low": 0.457, "close": 0.4587, "volume": 12044.83, "close_time": 1767139199999, "quote_volume": 5523.3594, "trades": 55, "taker_buy_base": 7741.87, "taker_buy_quote": 3549.909014 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4577, "high": 0.4586, "low": 0.4563, "close": 0.4581, "volume": 5345.74, "close_time": 1767142799999, "quote_volume": 2445.281636, "trades": 68, "taker_buy_base": 2937.42, "taker_buy_quote": 1344.263024 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.4585, "high": 0.4654, "low": 0.4583, "close": 0.4651, "volume": 7700.08, "close_time": 1767146399999, "quote_volume": 3564.759918, "trades": 56, "taker_buy_base": 4517.51, "taker_buy_quote": 2087.829976 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.4643, "high": 0.4662, "low": 0.4627, "close": 0.4641, "volume": 25126.92, "close_time": 1767149999999, "quote_volume": 11665.687876, "trades": 83, "taker_buy_base": 8809.28, "taker_buy_quote": 4087.311321 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.465, "high": 0.465, "low": 0.4601, "close": 0.4615, "volume": 17448.69, "close_time": 1767153599999, "quote_volume": 8065.68747, "trades": 70, "taker_buy_base": 3418.99, "taker_buy_quote": 1576.893991 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.4627, "high": 0.4642, "low": 0.462, "close": 0.462, "volume": 20964.55, "close_time": 1767157199999, "quote_volume": 9701.223081, "trades": 94, "taker_buy_base": 10465.97, "taker_buy_quote": 4843.393801 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.4625, "high": 0.4642, "low": 0.461, "close": 0.4621, "volume": 2958.45, "close_time": 1767160799999, "quote_volume": 1367.688898, "trades": 31, "taker_buy_base": 1959.34, "taker_buy_quote": 905.397105 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.4619, "high": 0.4648, "low": 0.4615, "close": 0.4643, "volume": 4909.81, "close_time": 1767164399999, "quote_volume": 2272.801148, "trades": 35, "taker_buy_base": 1741.69, "taker_buy_quote": 806.607737 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.463, "high": 0.4632, "low": 0.4608, "close": 0.4608, "volume": 8447.52, "close_time": 1767167999999, "quote_volume": 3901.831705, "trades": 52, "taker_buy_base": 6684.42, "taker_buy_quote": 3087.671625 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.462, "high": 0.463, "low": 0.4574, "close": 0.4578, "volume": 16275.52, "close_time": 1767171599999, "quote_volume": 7462.819368, "trades": 80, "taker_buy_base": 4182.12, "taker_buy_quote": 1926.059386 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.4578, "high": 0.4616, "low": 0.4578, "close": 0.4612, "volume": 12720.8, "close_time": 1767175199999, "quote_volume": 5842.684535, "trades": 81, "taker_buy_base": 7925.59, "taker_buy_quote": 3641.581389 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.4614, "high": 0.4642, "low": 0.4591, "close": 0.4601, "volume": 17069.82, "close_time": 1767178799999, "quote_volume": 7890.36358, "trades": 88, "taker_buy_base": 10436.78, "taker_buy_quote": 4824.888199 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.4605, "high": 0.4657, "low": 0.4605, "close": 0.4657, "volume": 12170.21, "close_time": 1767182399999, "quote_volume": 5645.484162, "trades": 85, "taker_buy_base": 7928.49, "taker_buy_quote": 3676.781605 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.4656, "high": 0.4686, "low": 0.4641, "close": 0.4678, "volume": 106598.62, "close_time": 1767185999999, "quote_volume": 49812.357883, "trades": 385, "taker_buy_base": 53532.83, "taker_buy_quote": 24998.373838 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.4678, "high": 0.4727, "low": 0.4662, "close": 0.4726, "volume": 71488.6, "close_time": 1767189599999, "quote_volume": 33561.069866, "trades": 189, "taker_buy_base": 39978.39, "taker_buy_quote": 18792.402153 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.4726, "high": 0.4789, "low": 0.4711, "close": 0.4746, "volume": 83992.61, "close_time": 1767193199999, "quote_volume": 39856.962605, "trades": 363, "taker_buy_base": 47143.65, "taker_buy_quote": 22369.630933 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.4748, "high": 0.4764, "low": 0.471, "close": 0.4737, "volume": 36378.24, "close_time": 1767196799999, "quote_volume": 17241.753258, "trades": 218, "taker_buy_base": 22099.38, "taker_buy_quote": 10478.340486 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.4733, "high": 0.4767, "low": 0.4476, "close": 0.4493, "volume": 263914.81, "close_time": 1767200399999, "quote_volume": 120096.269817, "trades": 974, "taker_buy_base": 71842.12, "taker_buy_quote": 32749.974969 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.4489, "high": 0.4529, "low": 0.4455, "close": 0.4489, "volume": 99423.23, "close_time": 1767203999999, "quote_volume": 44653.642019, "trades": 375, "taker_buy_base": 20506.48, "taker_buy_quote": 9223.243859 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.4489, "high": 0.4542, "low": 0.4475, "close": 0.4498, "volume": 14187.02, "close_time": 1767207599999, "quote_volume": 6421.843661, "trades": 98, "taker_buy_base": 5008.57, "taker_buy_quote": 2268.800275 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.4507, "high": 0.4582, "low": 0.4507, "close": 0.452, "volume": 67402.88, "close_time": 1767211199999, "quote_volume": 30528.135531, "trades": 241, "taker_buy_base": 37315.43, "taker_buy_quote": 16898.215304 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.4514, "high": 0.4592, "low": 0.4488, "close": 0.4573, "volume": 85634.63, "close_time": 1767214799999, "quote_volume": 38930.252202, "trades": 318, "taker_buy_base": 55201.15, "taker_buy_quote": 25109.501501 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.4582, "high": 0.4605, "low": 0.4578, "close": 0.4589, "volume": 59935.96, "close_time": 1767218399999, "quote_volume": 27508.330704, "trades": 211, "taker_buy_base": 17156.56, "taker_buy_quote": 7868.859758 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.4589, "high": 0.4609, "low": 0.4555, "close": 0.4568, "volume": 44934.5, "close_time": 1767221999999, "quote_volume": 20620.70457, "trades": 100, "taker_buy_base": 9246.57, "taker_buy_quote": 4238.951106 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.4551, "high": 0.4564, "low": 0.4544, "close": 0.4557, "volume": 4795.46, "close_time": 1767225599999, "quote_volume": 2182.933474, "trades": 31, "taker_buy_base": 2246.78, "taker_buy_quote": 1022.755748 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4564, "high": 0.4631, "low": 0.456, "close": 0.4589, "volume": 15871.46, "close_time": 1767229199999, "quote_volume": 7314.606651, "trades": 123, "taker_buy_base": 10948.38, "taker_buy_quote": 5047.115576 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.4589, "high": 0.4598, "low": 0.4546, "close": 0.4549, "volume": 9842.67, "close_time": 1767232799999, "quote_volume": 4487.258462, "trades": 82, "taker_buy_base": 4545.4, "taker_buy_quote": 2073.994438 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.4547, "high": 0.4549, "low": 0.4505, "close": 0.4521, "volume": 19112.66, "close_time": 1767236399999, "quote_volume": 8637.593769, "trades": 144, "taker_buy_base": 14143.28, "taker_buy_quote": 6388.632331 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.4521, "high": 0.4534, "low": 0.4517, "close": 0.4524, "volume": 5671.02, "close_time": 1767239999999, "quote_volume": 2566.42827, "trades": 39, "taker_buy_base": 3835.03, "taker_buy_quote": 1735.420803 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.4513, "high": 0.4526, "low": 0.4497, "close": 0.4526, "volume": 8285.11, "close_time": 1767243599999, "quote_volume": 3733.531209, "trades": 39, "taker_buy_base": 3156.42, "taker_buy_quote": 1422.200573 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.4539, "high": 0.4592, "low": 0.4539, "close": 0.4586, "volume": 14406.24, "close_time": 1767247199999, "quote_volume": 6584.293857, "trades": 65, "taker_buy_base": 9939.47, "taker_buy_quote": 4542.402892 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.459, "high": 0.4606, "low": 0.457, "close": 0.4571, "volume": 12148.33, "close_time": 1767250799999, "quote_volume": 5560.65554, "trades": 65, "taker_buy_base": 8509.4, "taker_buy_quote": 3893.217724 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.457, "high": 0.4603, "low": 0.457, "close": 0.4601, "volume": 3430.45, "close_time": 1767254399999, "quote_volume": 1576.820733, "trades": 27, "taker_buy_base": 2486.03, "taker_buy_quote": 1142.861007 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.4597, "high": 0.4646, "low": 0.4597, "close": 0.464, "volume": 43928.36, "close_time": 1767257999999, "quote_volume": 20297.667025, "trades": 194, "taker_buy_base": 29974.64, "taker_buy_quote": 13850.21918 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.4641, "high": 0.4688, "low": 0.4641, "close": 0.4669, "volume": 63436.61, "close_time": 1767261599999, "quote_volume": 29631.542439, "trades": 231, "taker_buy_base": 53133.34, "taker_buy_quote": 24821.777417 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.4669, "high": 0.4688, "low": 0.4658, "close": 0.4685, "volume": 58762.84, "close_time": 1767265199999, "quote_volume": 27449.393924, "trades": 209, "taker_buy_base": 36875.57, "taker_buy_quote": 17220.64879 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.469, "high": 0.4705, "low": 0.468, "close": 0.4692, "volume": 23086.17, "close_time": 1767268799999, "quote_volume": 10831.082884, "trades": 89, "taker_buy_base": 10145.17, "taker_buy_quote": 4763.126696 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.4695, "high": 0.4696, "low": 0.4665, "close": 0.4694, "volume": 4281.65, "close_time": 1767272399999, "quote_volume": 2004.583042, "trades": 47, "taker_buy_base": 1456.1, "taker_buy_quote": 682.770862 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.4698, "high": 0.482, "low": 0.4698, "close": 0.4813, "volume": 142893.19, "close_time": 1767275999999, "quote_volume": 68556.304486, "trades": 360, "taker_buy_base": 80067.44, "taker_buy_quote": 38427.947569 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.4822, "high": 0.4898, "low": 0.4809, "close": 0.4823, "volume": 147638.18, "close_time": 1767279599999, "quote_volume": 71442.978615, "trades": 444, "taker_buy_base": 67903.64, "taker_buy_quote": 32973.410408 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.4826, "high": 0.4891, "low": 0.4806, "close": 0.4874, "volume": 109337.95, "close_time": 1767283199999, "quote_volume": 52954.66654, "trades": 325, "taker_buy_base": 65412.94, "taker_buy_quote": 31684.689393 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.4873, "high": 0.4885, "low": 0.484, "close": 0.4862, "volume": 59282.08, "close_time": 1767286799999, "quote_volume": 28855.757736, "trades": 170, "taker_buy_base": 16766.82, "taker_buy_quote": 8163.057841 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.4867, "high": 0.4952, "low": 0.4867, "close": 0.4946, "volume": 105547.06, "close_time": 1767290399999, "quote_volume": 51966.019312, "trades": 347, "taker_buy_base": 77792.31, "taker_buy_quote": 38319.913662 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.4946, "high": 0.4957, "low": 0.4914, "close": 0.4928, "volume": 28183.37, "close_time": 1767293999999, "quote_volume": 13899.826149, "trades": 168, "taker_buy_base": 9661.97, "taker_buy_quote": 4765.343963 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.4926, "high": 0.5014, "low": 0.4926, "close": 0.5014, "volume": 51467.9, "close_time": 1767297599999, "quote_volume": 25602.401684, "trades": 206, "taker_buy_base": 39286.09, "taker_buy_quote": 19557.230664 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.5015, "high": 0.5036, "low": 0.4966, "close": 0.4986, "volume": 56546.15, "close_time": 1767301199999, "quote_volume": 28304.247301, "trades": 242, "taker_buy_base": 29034.71, "taker_buy_quote": 14534.375709 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.4981, "high": 0.4986, "low": 0.494, "close": 0.497, "volume": 61974.4, "close_time": 1767304799999, "quote_volume": 30770.202744, "trades": 206, "taker_buy_base": 20017.16, "taker_buy_quote": 9945.885998 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.4971, "high": 0.5008, "low": 0.4955, "close": 0.5008, "volume": 93865.07, "close_time": 1767308399999, "quote_volume": 46751.011176, "trades": 321, "taker_buy_base": 27180.38, "taker_buy_quote": 13555.918552 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.501, "high": 0.5019, "low": 0.4957, "close": 0.4977, "volume": 59510.75, "close_time": 1767311999999, "quote_volume": 29770.547635, "trades": 191, "taker_buy_base": 9264.28, "taker_buy_quote": 4621.157067 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.4977, "high": 0.4996, "low": 0.4925, "close": 0.495, "volume": 10390.92, "close_time": 1767315599999, "quote_volume": 5155.237724, "trades": 97, "taker_buy_base": 3277.8, "taker_buy_quote": 1627.361483 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.4955, "high": 0.5, "low": 0.4955, "close": 0.4979, "volume": 32833.98, "close_time": 1767319199999, "quote_volume": 16316.721711, "trades": 151, "taker_buy_base": 15144.63, "taker_buy_quote": 7528.82385 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.4971, "high": 0.4978, "low": 0.4939, "close": 0.4972, "volume": 13190.25, "close_time": 1767322799999, "quote_volume": 6545.179312, "trades": 90, "taker_buy_base": 7710.92, "taker_buy_quote": 3827.72724 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.4966, "high": 0.5041, "low": 0.4963, "close": 0.5016, "volume": 14927.73, "close_time": 1767326399999, "quote_volume": 7481.656949, "trades": 138, "taker_buy_base": 8753.28, "taker_buy_quote": 4390.514386 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.5024, "high": 0.5035, "low": 0.4988, "close": 0.5014, "volume": 3169.72, "close_time": 1767329999999, "quote_volume": 1589.127835, "trades": 101, "taker_buy_base": 2781.78, "taker_buy_quote": 1395.003877 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.5021, "high": 0.5021, "low": 0.4976, "close": 0.501, "volume": 5192.95, "close_time": 1767333599999, "quote_volume": 2598.48899, "trades": 63, "taker_buy_base": 1998.02, "taker_buy_quote": 1002.209161 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.5016, "high": 0.504, "low": 0.4996, "close": 0.4996, "volume": 7278.98, "close_time": 1767337199999, "quote_volume": 3656.193165, "trades": 67, "taker_buy_base": 4757.56, "taker_buy_quote": 2388.658028 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.5002, "high": 0.5008, "low": 0.4961, "close": 0.4974, "volume": 9428.35, "close_time": 1767340799999, "quote_volume": 4699.37673, "trades": 66, "taker_buy_base": 3593.22, "taker_buy_quote": 1790.626517 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.4977, "high": 0.4995, "low": 0.4948, "close": 0.4964, "volume": 27832.06, "close_time": 1767344399999, "quote_volume": 13812.03173, "trades": 91, "taker_buy_base": 21122.55, "taker_buy_quote": 10480.968607 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.4969, "high": 0.5064, "low": 0.4969, "close": 0.5009, "volume": 46071.82, "close_time": 1767347999999, "quote_volume": 23117.567013, "trades": 272, "taker_buy_base": 27244.8, "taker_buy_quote": 13673.268802 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.5013, "high": 0.5033, "low": 0.4995, "close": 0.5023, "volume": 33239.84, "close_time": 1767351599999, "quote_volume": 16673.975601, "trades": 193, "taker_buy_base": 12115.33, "taker_buy_quote": 6078.963232 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.502, "high": 0.502, "low": 0.4968, "close": 0.4986, "volume": 42442.54, "close_time": 1767355199999, "quote_volume": 21174.864212, "trades": 178, "taker_buy_base": 10678.6, "taker_buy_quote": 5326.554991 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.4978, "high": 0.5047, "low": 0.4946, "close": 0.504, "volume": 57868.45, "close_time": 1767358799999, "quote_volume": 28906.258869, "trades": 263, "taker_buy_base": 37364.14, "taker_buy_quote": 18671.319339 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.503, "high": 0.5054, "low": 0.5004, "close": 0.5012, "volume": 19532.88, "close_time": 1767362399999, "quote_volume": 9828.209229, "trades": 120, "taker_buy_base": 7739.81, "taker_buy_quote": 3894.394354 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.5014, "high": 0.5093, "low": 0.4969, "close": 0.5025, "volume": 111839.39, "close_time": 1767365999999, "quote_volume": 56292.11269, "trades": 541, "taker_buy_base": 64239.72, "taker_buy_quote": 32328.362469 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.504, "high": 0.5076, "low": 0.4966, "close": 0.5016, "volume": 138168.78, "close_time": 1767369599999, "quote_volume": 69402.964678, "trades": 327, "taker_buy_base": 54937.57, "taker_buy_quote": 27732.74297 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.502, "high": 0.5111, "low": 0.5002, "close": 0.5092, "volume": 67975.36, "close_time": 1767373199999, "quote_volume": 34328.590393, "trades": 384, "taker_buy_base": 27552.48, "taker_buy_quote": 13927.898188 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.51, "high": 0.5128, "low": 0.5035, "close": 0.5075, "volume": 51794.64, "close_time": 1767376799999, "quote_volume": 26274.976566, "trades": 266, "taker_buy_base": 23267.68, "taker_buy_quote": 11848.044929 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.5074, "high": 0.5092, "low": 0.5049, "close": 0.5077, "volume": 86747.46, "close_time": 1767380399999, "quote_volume": 44066.858881, "trades": 170, "taker_buy_base": 16509.19, "taker_buy_quote": 8380.052137 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.5081, "high": 0.5153, "low": 0.5074, "close": 0.5148, "volume": 59287.08, "close_time": 1767383999999, "quote_volume": 30345.886057, "trades": 267, "taker_buy_base": 37239.68, "taker_buy_quote": 19057.339068 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.5151, "high": 0.5186, "low": 0.5113, "close": 0.5128, "volume": 63033.6, "close_time": 1767387599999, "quote_volume": 32436.243407, "trades": 241, "taker_buy_base": 31070.64, "taker_buy_quote": 15991.311616 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.5118, "high": 0.521, "low": 0.5104, "close": 0.5198, "volume": 142796.13, "close_time": 1767391199999, "quote_volume": 73480.957142, "trades": 296, "taker_buy_base": 120178.86, "taker_buy_quote": 61803.817355 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.5196, "high": 0.53, "low": 0.5186, "close": 0.5257, "volume": 110626.35, "close_time": 1767394799999, "quote_volume": 57962.754657, "trades": 283, "taker_buy_base": 24215.9, "taker_buy_quote": 12685.225898 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.5259, "high": 0.5299, "low": 0.5244, "close": 0.5299, "volume": 48217.34, "close_time": 1767398399999, "quote_volume": 25414.239668, "trades": 169, "taker_buy_base": 22241.79, "taker_buy_quote": 11725.785009 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5294, "high": 0.5338, "low": 0.527, "close": 0.527, "volume": 103435.4, "close_time": 1767401999999, "quote_volume": 54881.685574, "trades": 291, "taker_buy_base": 51350.52, "taker_buy_quote": 27263.252175 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.5264, "high": 0.528, "low": 0.5232, "close": 0.5267, "volume": 26464.76, "close_time": 1767405599999, "quote_volume": 13890.527966, "trades": 121, "taker_buy_base": 7116.69, "taker_buy_quote": 3741.243034 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.5262, "high": 0.5364, "low": 0.5241, "close": 0.5347, "volume": 53367.56, "close_time": 1767409199999, "quote_volume": 28293.82537, "trades": 211, "taker_buy_base": 16794.87, "taker_buy_quote": 8943.496395 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.5338, "high": 0.5358, "low": 0.5277, "close": 0.5358, "volume": 13929.77, "close_time": 1767412799999, "quote_volume": 7411.504379, "trades": 98, "taker_buy_base": 8879.32, "taker_buy_quote": 4724.123137 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.5338, "high": 0.5338, "low": 0.5288, "close": 0.5298, "volume": 9423.66, "close_time": 1767416399999, "quote_volume": 4995.590511, "trades": 71, "taker_buy_base": 2798.3, "taker_buy_quote": 1486.036551 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.5307, "high": 0.5338, "low": 0.53, "close": 0.5337, "volume": 33110.85, "close_time": 1767419999999, "quote_volume": 17598.314161, "trades": 123, "taker_buy_base": 9020.73, "taker_buy_quote": 4792.751413 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.5325, "high": 0.5354, "low": 0.5244, "close": 0.5245, "volume": 98685.23, "close_time": 1767423599999, "quote_volume": 52452.403184, "trades": 208, "taker_buy_base": 8384.94, "taker_buy_quote": 4438.30919 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.5247, "high": 0.5252, "low": 0.5111, "close": 0.5118, "volume": 57278.21, "close_time": 1767427199999, "quote_volume": 29617.499076, "trades": 305, "taker_buy_base": 26918.72, "taker_buy_quote": 13946.710165 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.512, "high": 0.5176, "low": 0.5084, "close": 0.513, "volume": 33821.12, "close_time": 1767430799999, "quote_volume": 17317.621965, "trades": 208, "taker_buy_base": 17695.87, "taker_buy_quote": 9068.046582 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.5135, "high": 0.5195, "low": 0.51, "close": 0.5176, "volume": 135051.35, "close_time": 1767434399999, "quote_volume": 69545.891419, "trades": 350, "taker_buy_base": 80013.46, "taker_buy_quote": 41201.122276 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.5171, "high": 0.5201, "low": 0.5165, "close": 0.5188, "volume": 18121.29, "close_time": 1767437999999, "quote_volume": 9383.212198, "trades": 88, "taker_buy_base": 11186.82, "taker_buy_quote": 5791.051651 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.519, "high": 0.5202, "low": 0.5172, "close": 0.5202, "volume": 19744.13, "close_time": 1767441599999, "quote_volume": 10240.405035, "trades": 87, "taker_buy_base": 14662.52, "taker_buy_quote": 7607.603575 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.5195, "high": 0.527, "low": 0.5185, "close": 0.526, "volume": 46553.94, "close_time": 1767445199999, "quote_volume": 24374.126602, "trades": 203, "taker_buy_base": 18378.86, "taker_buy_quote": 9631.5818 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.5257, "high": 0.5278, "low": 0.5245, "close": 0.5271, "volume": 12474.81, "close_time": 1767448799999, "quote_volume": 6560.654292, "trades": 68, "taker_buy_base": 10167.08, "taker_buy_quote": 5346.73405 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.5267, "high": 0.5277, "low": 0.5216, "close": 0.5228, "volume": 46043.33, "close_time": 1767452399999, "quote_volume": 24124.086035, "trades": 172, "taker_buy_base": 15187.0, "taker_buy_quote": 7950.37703 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.5227, "high": 0.526, "low": 0.5211, "close": 0.5234, "volume": 37490.82, "close_time": 1767455999999, "quote_volume": 19634.148494, "trades": 101, "taker_buy_base": 19030.67, "taker_buy_quote": 9965.32625 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.5249, "high": 0.5332, "low": 0.5234, "close": 0.5303, "volume": 32814.3, "close_time": 1767459599999, "quote_volume": 17382.519213, "trades": 194, "taker_buy_base": 21195.89, "taker_buy_quote": 11247.670906 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.5308, "high": 0.5314, "low": 0.5271, "close": 0.5296, "volume": 36122.36, "close_time": 1767463199999, "quote_volume": 19118.84073, "trades": 152, "taker_buy_base": 18173.72, "taker_buy_quote": 9609.400859 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.5295, "high": 0.5295, "low": 0.5246, "close": 0.5278, "volume": 23772.25, "close_time": 1767466799999, "quote_volume": 12521.823172, "trades": 116, "taker_buy_base": 13480.09, "taker_buy_quote": 7101.561138 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.5288, "high": 0.5288, "low": 0.5244, "close": 0.5257, "volume": 17914.8, "close_time": 1767470399999, "quote_volume": 9449.431417, "trades": 36, "taker_buy_base": 14228.41, "taker_buy_quote": 7508.172425 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.5256, "high": 0.5259, "low": 0.5214, "close": 0.5241, "volume": 10187.46, "close_time": 1767473999999, "quote_volume": 5342.334562, "trades": 76, "taker_buy_base": 3234.89, "taker_buy_quote": 1697.980613 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.5234, "high": 0.5293, "low": 0.5234, "close": 0.5255, "volume": 5502.19, "close_time": 1767477599999, "quote_volume": 2897.566115, "trades": 44, "taker_buy_base": 1988.18, "taker_buy_quote": 1046.09832 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.5253, "high": 0.5315, "low": 0.5243, "close": 0.5292, "volume": 14567.34, "close_time": 1767481199999, "quote_volume": 7699.636016, "trades": 70, "taker_buy_base": 9935.13, "taker_buy_quote": 5263.277441 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.5308, "high": 0.531, "low": 0.5289, "close": 0.5307, "volume": 4755.29, "close_time": 1767484799999, "quote_volume": 2521.278084, "trades": 33, "taker_buy_base": 3056.23, "taker_buy_quote": 1620.961307 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5293, "high": 0.536, "low": 0.5286, "close": 0.5324, "volume": 13545.59, "close_time": 1767488399999, "quote_volume": 7207.343786, "trades": 166, "taker_buy_base": 8325.97, "taker_buy_quote": 4430.773644 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.5308, "high": 0.5323, "low": 0.5268, "close": 0.5308, "volume": 10032.35, "close_time": 1767491999999, "quote_volume": 5307.901419, "trades": 73, "taker_buy_base": 4545.37, "taker_buy_quote": 2409.827516 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.5315, "high": 0.5361, "low": 0.5304, "close": 0.5333, "volume": 29813.8, "close_time": 1767495599999, "quote_volume": 15912.901326, "trades": 118, "taker_buy_base": 21464.9, "taker_buy_quote": 11465.31941 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.5338, "high": 0.5416, "low": 0.5338, "close": 0.5399, "volume": 64801.68, "close_time": 1767499199999, "quote_volume": 35028.891625, "trades": 187, "taker_buy_base": 21438.06, "taker_buy_quote": 11576.997189 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.5389, "high": 0.5578, "low": 0.5362, "close": 0.5446, "volume": 222124.32, "close_time": 1767502799999, "quote_volume": 122026.507773, "trades": 893, "taker_buy_base": 119650.4, "taker_buy_quote": 65546.847719 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.5444, "high": 0.5454, "low": 0.54, "close": 0.5448, "volume": 63896.02, "close_time": 1767506399999, "quote_volume": 34716.050749, "trades": 190, "taker_buy_base": 18770.07, "taker_buy_quote": 10206.951385 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.545, "high": 0.5468, "low": 0.5368, "close": 0.5388, "volume": 53818.06, "close_time": 1767509999999, "quote_volume": 29301.56794, "trades": 213, "taker_buy_base": 31451.01, "taker_buy_quote": 17152.967343 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.5386, "high": 0.548, "low": 0.5383, "close": 0.5458, "volume": 22182.48, "close_time": 1767513599999, "quote_volume": 12054.954003, "trades": 154, "taker_buy_base": 10498.05, "taker_buy_quote": 5699.185964 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.5462, "high": 0.5512, "low": 0.541, "close": 0.5501, "volume": 107027.95, "close_time": 1767517199999, "quote_volume": 58301.215998, "trades": 289, "taker_buy_base": 53703.08, "taker_buy_quote": 29230.502237 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.5499, "high": 0.5577, "low": 0.5478, "close": 0.5522, "volume": 88563.28, "close_time": 1767520799999, "quote_volume": 49090.323984, "trades": 387, "taker_buy_base": 38848.17, "taker_buy_quote": 21504.491225 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.553, "high": 0.5578, "low": 0.552, "close": 0.5557, "volume": 146929.39, "close_time": 1767524399999, "quote_volume": 81509.096291, "trades": 379, "taker_buy_base": 64254.56, "taker_buy_quote": 35650.132139 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.5551, "high": 0.56, "low": 0.5532, "close": 0.5594, "volume": 27367.39, "close_time": 1767527999999, "quote_volume": 15226.63462, "trades": 206, "taker_buy_base": 12899.96, "taker_buy_quote": 7180.589793 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.5595, "high": 0.5664, "low": 0.5557, "close": 0.5565, "volume": 118791.54, "close_time": 1767531599999, "quote_volume": 66803.719767, "trades": 548, "taker_buy_base": 45654.81, "taker_buy_quote": 25670.559978 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.5564, "high": 0.5624, "low": 0.552, "close": 0.5622, "volume": 63932.73, "close_time": 1767535199999, "quote_volume": 35458.093048, "trades": 215, "taker_buy_base": 29922.64, "taker_buy_quote": 16583.967052 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.5622, "high": 0.5649, "low": 0.5591, "close": 0.5647, "volume": 66436.36, "close_time": 1767538799999, "quote_volume": 37415.068522, "trades": 244, "taker_buy_base": 35818.16, "taker_buy_quote": 20190.897299 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.5643, "high": 0.575, "low": 0.5643, "close": 0.5732, "volume": 80339.38, "close_time": 1767542399999, "quote_volume": 45772.259178, "trades": 450, "taker_buy_base": 33917.87, "taker_buy_quote": 19325.998694 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.5732, "high": 0.5857, "low": 0.5724, "close": 0.5848, "volume": 91641.64, "close_time": 1767545999999, "quote_volume": 53049.257704, "trades": 553, "taker_buy_base": 42365.53, "taker_buy_quote": 24537.96744 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.5821, "high": 0.5913, "low": 0.5781, "close": 0.5894, "volume": 84463.58, "close_time": 1767549599999, "quote_volume": 49313.70097, "trades": 481, "taker_buy_base": 32688.21, "taker_buy_quote": 19107.205595 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.5896, "high": 0.5939, "low": 0.5708, "close": 0.5756, "volume": 134866.72, "close_time": 1767553199999, "quote_volume": 78653.790218, "trades": 566, "taker_buy_base": 49224.19, "taker_buy_quote": 28679.035983 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.5749, "high": 0.5755, "low": 0.5645, "close": 0.5705, "volume": 125535.93, "close_time": 1767556799999, "quote_volume": 71330.43671, "trades": 618, "taker_buy_base": 63996.52, "taker_buy_quote": 36348.93531 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.5701, "high": 0.5732, "low": 0.5678, "close": 0.5712, "volume": 14264.58, "close_time": 1767560399999, "quote_volume": 8146.503371, "trades": 168, "taker_buy_base": 9482.09, "taker_buy_quote": 5418.277171 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.57, "high": 0.5756, "low": 0.5672, "close": 0.5713, "volume": 70496.8, "close_time": 1767563999999, "quote_volume": 40241.311085, "trades": 287, "taker_buy_base": 33931.28, "taker_buy_quote": 19417.688298 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.571, "high": 0.5771, "low": 0.5704, "close": 0.5731, "volume": 54257.06, "close_time": 1767567599999, "quote_volume": 31127.92449, "trades": 181, "taker_buy_base": 29076.8, "taker_buy_quote": 16689.431442 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.5726, "high": 0.5791, "low": 0.5724, "close": 0.5731, "volume": 13220.32, "close_time": 1767571199999, "quote_volume": 7620.219467, "trades": 175, "taker_buy_base": 10486.32, "taker_buy_quote": 6046.796132 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.5733, "high": 0.5793, "low": 0.5706, "close": 0.5708, "volume": 61876.35, "close_time": 1767574799999, "quote_volume": 35504.376947, "trades": 370, "taker_buy_base": 35296.02, "taker_buy_quote": 20276.208645 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.5701, "high": 0.5761, "low": 0.5542, "close": 0.5721, "volume": 233633.57, "close_time": 1767578399999, "quote_volume": 132442.672533, "trades": 961, "taker_buy_base": 109453.25, "taker_buy_quote": 62148.666197 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.5725, "high": 0.574, "low": 0.566, "close": 0.5711, "volume": 19136.32, "close_time": 1767581999999, "quote_volume": 10897.776063, "trades": 138, "taker_buy_base": 9952.19, "taker_buy_quote": 5665.843272 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.5712, "high": 0.5719, "low": 0.5661, "close": 0.5692, "volume": 31173.43, "close_time": 1767585599999, "quote_volume": 17767.559879, "trades": 141, "taker_buy_base": 24881.21, "taker_buy_quote": 14187.714451 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.5697, "high": 0.5706, "low": 0.558, "close": 0.5641, "volume": 35298.43, "close_time": 1767589199999, "quote_volume": 19839.250616, "trades": 211, "taker_buy_base": 11804.26, "taker_buy_quote": 6652.122177 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.5634, "high": 0.5696, "low": 0.561, "close": 0.5641, "volume": 13908.03, "close_time": 1767592799999, "quote_volume": 7867.00444, "trades": 124, "taker_buy_base": 5728.56, "taker_buy_quote": 3236.536408 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.5637, "high": 0.5654, "low": 0.558, "close": 0.5642, "volume": 22499.14, "close_time": 1767596399999, "quote_volume": 12622.810696, "trades": 184, "taker_buy_base": 17810.33, "taker_buy_quote": 9990.0784 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.5621, "high": 0.5697, "low": 0.5619, "close": 0.5678, "volume": 42350.64, "close_time": 1767599999999, "quote_volume": 23942.060415, "trades": 127, "taker_buy_base": 32342.86, "taker_buy_quote": 18283.808398 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.568, "high": 0.5692, "low": 0.5617, "close": 0.5651, "volume": 20906.0, "close_time": 1767603599999, "quote_volume": 11808.996345, "trades": 127, "taker_buy_base": 10328.83, "taker_buy_quote": 5826.38496 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.563, "high": 0.5659, "low": 0.5588, "close": 0.5634, "volume": 41625.84, "close_time": 1767607199999, "quote_volume": 23429.602594, "trades": 213, "taker_buy_base": 19317.79, "taker_buy_quote": 10857.511408 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.5644, "high": 0.5676, "low": 0.5592, "close": 0.5608, "volume": 30197.22, "close_time": 1767610799999, "quote_volume": 16973.903144, "trades": 158, "taker_buy_base": 14923.75, "taker_buy_quote": 8387.894307 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.5607, "high": 0.5628, "low": 0.5594, "close": 0.5615, "volume": 22203.6, "close_time": 1767614399999, "quote_volume": 12470.234348, "trades": 118, "taker_buy_base": 9554.84, "taker_buy_quote": 5366.02137 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.5622, "high": 0.5657, "low": 0.5589, "close": 0.565, "volume": 17174.18, "close_time": 1767617999999, "quote_volume": 9668.957593, "trades": 137, "taker_buy_base": 6768.11, "taker_buy_quote": 3807.778593 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.5647, "high": 0.5685, "low": 0.5626, "close": 0.5647, "volume": 20329.35, "close_time": 1767621599999, "quote_volume": 11504.244803, "trades": 164, "taker_buy_base": 5460.35, "taker_buy_quote": 3091.243509 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.5645, "high": 0.576, "low": 0.5618, "close": 0.5744, "volume": 23225.92, "close_time": 1767625199999, "quote_volume": 13224.452324, "trades": 239, "taker_buy_base": 12747.76, "taker_buy_quote": 7268.476138 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.5744, "high": 0.5935, "low": 0.5679, "close": 0.5815, "volume": 240128.16, "close_time": 1767628799999, "quote_volume": 139884.784413, "trades": 667, "taker_buy_base": 123732.46, "taker_buy_quote": 72452.075425 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.5815, "high": 0.5841, "low": 0.5716, "close": 0.5735, "volume": 143030.42, "close_time": 1767632399999, "quote_volume": 82790.443339, "trades": 305, "taker_buy_base": 26434.01, "taker_buy_quote": 15300.921475 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.5738, "high": 0.5828, "low": 0.5676, "close": 0.5806, "volume": 22057.91, "close_time": 1767635999999, "quote_volume": 12606.006602, "trades": 155, "taker_buy_base": 11745.42, "taker_buy_quote": 6715.858092 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.5837, "high": 0.5911, "low": 0.5795, "close": 0.59, "volume": 99336.87, "close_time": 1767639599999, "quote_volume": 58235.429022, "trades": 449, "taker_buy_base": 44354.59, "taker_buy_quote": 26023.18263 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.5901, "high": 0.5928, "low": 0.5846, "close": 0.5864, "volume": 109451.54, "close_time": 1767643199999, "quote_volume": 64593.610523, "trades": 335, "taker_buy_base": 30272.51, "taker_buy_quote": 17857.046328 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.5864, "high": 0.599, "low": 0.5864, "close": 0.5909, "volume": 107314.28, "close_time": 1767646799999, "quote_volume": 63676.622671, "trades": 557, "taker_buy_base": 59297.1, "taker_buy_quote": 35198.29979 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.591, "high": 0.5946, "low": 0.5899, "close": 0.5905, "volume": 36969.98, "close_time": 1767650399999, "quote_volume": 21876.593899, "trades": 210, "taker_buy_base": 12717.8, "taker_buy_quote": 7535.391406 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.5899, "high": 0.5978, "low": 0.5886, "close": 0.5934, "volume": 25568.79, "close_time": 1767653999999, "quote_volume": 15193.232764, "trades": 193, "taker_buy_base": 17552.58, "taker_buy_quote": 10444.428334 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.5934, "high": 0.5934, "low": 0.5877, "close": 0.5891, "volume": 73450.96, "close_time": 1767657599999, "quote_volume": 43281.863033, "trades": 220, "taker_buy_base": 27592.59, "taker_buy_quote": 16251.066443 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.5883, "high": 0.5896, "low": 0.5782, "close": 0.5865, "volume": 108322.13, "close_time": 1767661199999, "quote_volume": 63217.415838, "trades": 587, "taker_buy_base": 59712.34, "taker_buy_quote": 34831.573729 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.586, "high": 0.594, "low": 0.5826, "close": 0.5827, "volume": 18280.06, "close_time": 1767664799999, "quote_volume": 10753.509247, "trades": 275, "taker_buy_base": 7386.73, "taker_buy_quote": 4348.891286 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.5822, "high": 0.5853, "low": 0.5809, "close": 0.5815, "volume": 11208.98, "close_time": 1767668399999, "quote_volume": 6530.079011, "trades": 145, "taker_buy_base": 5167.05, "taker_buy_quote": 3010.811093 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.5815, "high": 0.5907, "low": 0.5813, "close": 0.5878, "volume": 9379.85, "close_time": 1767671999999, "quote_volume": 5502.638767, "trades": 154, "taker_buy_base": 5254.04, "taker_buy_quote": 3083.944038 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.588, "high": 0.5907, "low": 0.5864, "close": 0.5875, "volume": 6003.39, "close_time": 1767675599999, "quote_volume": 3534.934595, "trades": 56, "taker_buy_base": 563.45, "taker_buy_quote": 332.003596 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.5874, "high": 0.5898, "low": 0.5849, "close": 0.5881, "volume": 17042.94, "close_time": 1767679199999, "quote_volume": 10005.643611, "trades": 133, "taker_buy_base": 4854.86, "taker_buy_quote": 2853.654478 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.5877, "high": 0.589, "low": 0.5826, "close": 0.5854, "volume": 33770.58, "close_time": 1767682799999, "quote_volume": 19832.126844, "trades": 157, "taker_buy_base": 17423.48, "taker_buy_quote": 10230.200405 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.5852, "high": 0.5855, "low": 0.5756, "close": 0.5774, "volume": 43806.15, "close_time": 1767686399999, "quote_volume": 25461.261281, "trades": 231, "taker_buy_base": 17634.31, "taker_buy_quote": 10265.102094 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.5774, "high": 0.5855, "low": 0.5767, "close": 0.5815, "volume": 47692.87, "close_time": 1767689999999, "quote_volume": 27726.299169, "trades": 224, "taker_buy_base": 29416.86, "taker_buy_quote": 17094.384305 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.5807, "high": 0.5851, "low": 0.5801, "close": 0.5841, "volume": 20866.63, "close_time": 1767693599999, "quote_volume": 12166.413008, "trades": 185, "taker_buy_base": 15606.37, "taker_buy_quote": 9103.234247 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.5839, "high": 0.5875, "low": 0.5822, "close": 0.5855, "volume": 18293.59, "close_time": 1767697199999, "quote_volume": 10702.018418, "trades": 173, "taker_buy_base": 6459.36, "taker_buy_quote": 3777.735478 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.5858, "high": 0.5976, "low": 0.5858, "close": 0.5935, "volume": 30005.98, "close_time": 1767700799999, "quote_volume": 17812.427237, "trades": 198, "taker_buy_base": 13889.1, "taker_buy_quote": 8245.090707 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.5939, "high": 0.6029, "low": 0.5935, "close": 0.6019, "volume": 29142.61, "close_time": 1767704399999, "quote_volume": 17437.000137, "trades": 198, "taker_buy_base": 20809.97, "taker_buy_quote": 12455.163336 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.6006, "high": 0.6053, "low": 0.6001, "close": 0.6036, "volume": 95909.86, "close_time": 1767707999999, "quote_volume": 57838.580337, "trades": 300, "taker_buy_base": 49388.86, "taker_buy_quote": 29800.954767 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.6036, "high": 0.6129, "low": 0.5946, "close": 0.5977, "volume": 176884.84, "close_time": 1767711599999, "quote_volume": 107320.350309, "trades": 619, "taker_buy_base": 83319.62, "taker_buy_quote": 50638.8948 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.5969, "high": 0.602, "low": 0.5852, "close": 0.5887, "volume": 167973.92, "close_time": 1767715199999, "quote_volume": 99171.304938, "trades": 360, "taker_buy_base": 37518.47, "taker_buy_quote": 22172.92901 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.5887, "high": 0.5903, "low": 0.5697, "close": 0.5753, "volume": 121151.46, "close_time": 1767718799999, "quote_volume": 70088.974184, "trades": 631, "taker_buy_base": 42910.52, "taker_buy_quote": 24850.706588 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.574, "high": 0.5847, "low": 0.5657, "close": 0.5657, "volume": 87773.04, "close_time": 1767722399999, "quote_volume": 50437.343042, "trades": 457, "taker_buy_base": 34257.02, "taker_buy_quote": 19729.485586 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.5658, "high": 0.5755, "low": 0.5647, "close": 0.5735, "volume": 39265.11, "close_time": 1767725999999, "quote_volume": 22440.95922, "trades": 205, "taker_buy_base": 25804.58, "taker_buy_quote": 14769.355436 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.5724, "high": 0.5747, "low": 0.5694, "close": 0.57, "volume": 28357.74, "close_time": 1767729599999, "quote_volume": 16233.192994, "trades": 166, "taker_buy_base": 4875.14, "taker_buy_quote": 2795.859832 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.5718, "high": 0.584, "low": 0.5718, "close": 0.5819, "volume": 25908.84, "close_time": 1767733199999, "quote_volume": 15025.992369, "trades": 181, "taker_buy_base": 12497.22, "taker_buy_quote": 7252.080453 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.5817, "high": 0.602, "low": 0.5791, "close": 0.5986, "volume": 131282.09, "close_time": 1767736799999, "quote_volume": 77814.727538, "trades": 702, "taker_buy_base": 69561.52, "taker_buy_quote": 41163.113509 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.5997, "high": 0.6, "low": 0.5867, "close": 0.5887, "volume": 59463.12, "close_time": 1767740399999, "quote_volume": 35160.018076, "trades": 261, "taker_buy_base": 31008.06, "taker_buy_quote": 18331.814591 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.5881, "high": 0.592, "low": 0.5878, "close": 0.5906, "volume": 11719.18, "close_time": 1767743999999, "quote_volume": 6908.898028, "trades": 83, "taker_buy_base": 7759.77, "taker_buy_quote": 4574.8711 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.5906, "high": 0.5906, "low": 0.5757, "close": 0.5761, "volume": 18835.54, "close_time": 1767747599999, "quote_volume": 10978.771097, "trades": 211, "taker_buy_base": 2747.22, "taker_buy_quote": 1602.036457 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.576, "high": 0.5789, "low": 0.5722, "close": 0.5746, "volume": 40074.32, "close_time": 1767751199999, "quote_volume": 23026.907835, "trades": 301, "taker_buy_base": 17522.9, "taker_buy_quote": 10075.346837 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.5749, "high": 0.5805, "low": 0.5723, "close": 0.5793, "volume": 30288.4, "close_time": 1767754799999, "quote_volume": 17424.813619, "trades": 248, "taker_buy_base": 15268.24, "taker_buy_quote": 8807.740245 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.5792, "high": 0.581, "low": 0.5756, "close": 0.5776, "volume": 19622.2, "close_time": 1767758399999, "quote_volume": 11354.701317, "trades": 155, "taker_buy_base": 5553.16, "taker_buy_quote": 3213.957748 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.5775, "high": 0.5806, "low": 0.5763, "close": 0.5764, "volume": 18446.33, "close_time": 1767761999999, "quote_volume": 10667.046293, "trades": 117, "taker_buy_base": 7411.18, "taker_buy_quote": 4284.611523 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.5764, "high": 0.5844, "low": 0.5764, "close": 0.5806, "volume": 51344.64, "close_time": 1767765599999, "quote_volume": 29720.57594, "trades": 125, "taker_buy_base": 25948.31, "taker_buy_quote": 15005.790056 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.5812, "high": 0.5839, "low": 0.5789, "close": 0.5797, "volume": 32023.79, "close_time": 1767769199999, "quote_volume": 18607.730783, "trades": 155, "taker_buy_base": 26075.21, "taker_buy_quote": 15151.759309 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.58, "high": 0.5984, "low": 0.58, "close": 0.5976, "volume": 90630.79, "close_time": 1767772799999, "quote_volume": 54041.249157, "trades": 333, "taker_buy_base": 39731.38, "taker_buy_quote": 23688.817786 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.598, "high": 0.602, "low": 0.5955, "close": 0.5976, "volume": 41139.86, "close_time": 1767776399999, "quote_volume": 24629.510099, "trades": 298, "taker_buy_base": 30104.6, "taker_buy_quote": 18026.012045 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.5971, "high": 0.5984, "low": 0.5806, "close": 0.5827, "volume": 145576.07, "close_time": 1767779999999, "quote_volume": 85255.352083, "trades": 502, "taker_buy_base": 60860.76, "taker_buy_quote": 35507.293278 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.5822, "high": 0.584, "low": 0.5793, "close": 0.5823, "volume": 19008.89, "close_time": 1767783599999, "quote_volume": 11054.527341, "trades": 110, "taker_buy_base": 9141.89, "taker_buy_quote": 5320.295416 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.5815, "high": 0.5879, "low": 0.5814, "close": 0.5865, "volume": 21870.89, "close_time": 1767787199999, "quote_volume": 12812.978379, "trades": 117, "taker_buy_base": 16275.86, "taker_buy_quote": 9532.37573 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.5868, "high": 0.5894, "low": 0.5792, "close": 0.58, "volume": 71135.17, "close_time": 1767790799999, "quote_volume": 41586.782771, "trades": 228, "taker_buy_base": 15478.96, "taker_buy_quote": 9056.703584 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.58, "high": 0.5829, "low": 0.5737, "close": 0.5739, "volume": 68170.54, "close_time": 1767794399999, "quote_volume": 39409.869505, "trades": 361, "taker_buy_base": 25978.06, "taker_buy_quote": 15025.500502 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.5745, "high": 0.577, "low": 0.5628, "close": 0.574, "volume": 75582.93, "close_time": 1767797999999, "quote_volume": 42944.021934, "trades": 480, "taker_buy_base": 36312.03, "taker_buy_quote": 20669.769099 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.5743, "high": 0.5743, "low": 0.561, "close": 0.5661, "volume": 45532.47, "close_time": 1767801599999, "quote_volume": 25782.312967, "trades": 362, "taker_buy_base": 17962.23, "taker_buy_quote": 10164.491639 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.5656, "high": 0.5718, "low": 0.5631, "close": 0.5678, "volume": 38441.35, "close_time": 1767805199999, "quote_volume": 21846.367085, "trades": 215, "taker_buy_base": 15454.84, "taker_buy_quote": 8774.185011 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.5681, "high": 0.5745, "low": 0.5665, "close": 0.5697, "volume": 25940.3, "close_time": 1767808799999, "quote_volume": 14807.790759, "trades": 206, "taker_buy_base": 7042.88, "taker_buy_quote": 4016.48409 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.5691, "high": 0.5733, "low": 0.566, "close": 0.5695, "volume": 44329.27, "close_time": 1767812399999, "quote_volume": 25261.642845, "trades": 263, "taker_buy_base": 22611.69, "taker_buy_quote": 12890.436141 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.5707, "high": 0.5717, "low": 0.5631, "close": 0.5693, "volume": 29874.31, "close_time": 1767815999999, "quote_volume": 16921.519859, "trades": 212, "taker_buy_base": 8853.59, "taker_buy_quote": 5018.968784 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.5696, "high": 0.5702, "low": 0.5632, "close": 0.5658, "volume": 14133.99, "close_time": 1767819599999, "quote_volume": 7996.668593, "trades": 100, "taker_buy_base": 6233.63, "taker_buy_quote": 3532.223273 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.5656, "high": 0.5684, "low": 0.564, "close": 0.5649, "volume": 28261.79, "close_time": 1767823199999, "quote_volume": 16004.165513, "trades": 146, "taker_buy_base": 14740.74, "taker_buy_quote": 8344.717599 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.5642, "high": 0.5686, "low": 0.5604, "close": 0.5622, "volume": 10967.08, "close_time": 1767826799999, "quote_volume": 6182.003071, "trades": 80, "taker_buy_base": 8442.38, "taker_buy_quote": 4757.180072 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.5618, "high": 0.5676, "low": 0.5563, "close": 0.564, "volume": 27268.76, "close_time": 1767830399999, "quote_volume": 15270.513728, "trades": 150, "taker_buy_base": 9427.66, "taker_buy_quote": 5278.957258 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.5644, "high": 0.567, "low": 0.5608, "close": 0.5665, "volume": 26265.69, "close_time": 1767833999999, "quote_volume": 14786.888711, "trades": 183, "taker_buy_base": 2692.84, "taker_buy_quote": 1521.500761 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.5665, "high": 0.568, "low": 0.5645, "close": 0.5668, "volume": 12807.22, "close_time": 1767837599999, "quote_volume": 7257.102862, "trades": 125, "taker_buy_base": 7950.47, "taker_buy_quote": 4507.92357 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.5668, "high": 0.5681, "low": 0.5615, "close": 0.5623, "volume": 14978.04, "close_time": 1767841199999, "quote_volume": 8464.350734, "trades": 135, "taker_buy_base": 4209.03, "taker_buy_quote": 2378.785157 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.5639, "high": 0.5651, "low": 0.555, "close": 0.5565, "volume": 8063.63, "close_time": 1767844799999, "quote_volume": 4509.034923, "trades": 154, "taker_buy_base": 2713.19, "taker_buy_quote": 1515.147994 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.5578, "high": 0.5638, "low": 0.5535, "close": 0.5599, "volume": 28711.27, "close_time": 1767848399999, "quote_volume": 16084.28099, "trades": 225, "taker_buy_base": 13511.52, "taker_buy_quote": 7579.577258 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.5598, "high": 0.5649, "low": 0.5594, "close": 0.5599, "volume": 59498.78, "close_time": 1767851999999, "quote_volume": 33358.245382, "trades": 149, "taker_buy_base": 38957.08, "taker_buy_quote": 21828.851588 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.5603, "high": 0.5603, "low": 0.5476, "close": 0.5498, "volume": 25255.37, "close_time": 1767855599999, "quote_volume": 13975.27182, "trades": 266, "taker_buy_base": 6681.74, "taker_buy_quote": 3700.149251 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.5494, "high": 0.5603, "low": 0.5464, "close": 0.5599, "volume": 58864.5, "close_time": 1767859199999, "quote_volume": 32615.484572, "trades": 320, "taker_buy_base": 27230.32, "taker_buy_quote": 15083.479247 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.56, "high": 0.5623, "low": 0.5525, "close": 0.553, "volume": 10377.27, "close_time": 1767862799999, "quote_volume": 5772.598717, "trades": 78, "taker_buy_base": 1701.7, "taker_buy_quote": 951.562794 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.5543, "high": 0.5561, "low": 0.5449, "close": 0.5454, "volume": 47542.69, "close_time": 1767866399999, "quote_volume": 26137.422731, "trades": 232, "taker_buy_base": 28118.26, "taker_buy_quote": 15494.768634 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.5456, "high": 0.5512, "low": 0.5406, "close": 0.5491, "volume": 44339.19, "close_time": 1767869999999, "quote_volume": 24271.703841, "trades": 273, "taker_buy_base": 26851.52, "taker_buy_quote": 14693.857689 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.5489, "high": 0.5489, "low": 0.5372, "close": 0.5438, "volume": 68543.96, "close_time": 1767873599999, "quote_volume": 37071.261618, "trades": 344, "taker_buy_base": 36367.12, "taker_buy_quote": 19650.922612 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.5432, "high": 0.5441, "low": 0.5372, "close": 0.54, "volume": 26704.88, "close_time": 1767877199999, "quote_volume": 14440.299956, "trades": 202, "taker_buy_base": 4399.47, "taker_buy_quote": 2377.188569 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.54, "high": 0.5418, "low": 0.5371, "close": 0.5384, "volume": 25289.93, "close_time": 1767880799999, "quote_volume": 13651.273766, "trades": 152, "taker_buy_base": 7597.66, "taker_buy_quote": 4099.891059 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.5379, "high": 0.5425, "low": 0.5312, "close": 0.5417, "volume": 62973.08, "close_time": 1767884399999, "quote_volume": 33799.011824, "trades": 457, "taker_buy_base": 24866.77, "taker_buy_quote": 13374.082281 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.5409, "high": 0.562, "low": 0.5375, "close": 0.5612, "volume": 75547.69, "close_time": 1767887999999, "quote_volume": 41727.168219, "trades": 498, "taker_buy_base": 41302.04, "taker_buy_quote": 22831.840158 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.5619, "high": 0.5633, "low": 0.5512, "close": 0.557, "volume": 31756.54, "close_time": 1767891599999, "quote_volume": 17708.650741, "trades": 239, "taker_buy_base": 13817.88, "taker_buy_quote": 7708.660275 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.558, "high": 0.561, "low": 0.551, "close": 0.5548, "volume": 28498.06, "close_time": 1767895199999, "quote_volume": 15859.869624, "trades": 247, "taker_buy_base": 19270.1, "taker_buy_quote": 10730.075378 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.5535, "high": 0.5541, "low": 0.5478, "close": 0.5494, "volume": 19801.65, "close_time": 1767898799999, "quote_volume": 10894.458035, "trades": 138, "taker_buy_base": 2754.69, "taker_buy_quote": 1516.457752 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.5487, "high": 0.5514, "low": 0.5438, "close": 0.5443, "volume": 26401.04, "close_time": 1767902399999, "quote_volume": 14439.679595, "trades": 193, "taker_buy_base": 13622.07, "taker_buy_quote": 7457.171424 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.5444, "high": 0.5446, "low": 0.5382, "close": 0.544, "volume": 24390.48, "close_time": 1767905999999, "quote_volume": 13221.966628, "trades": 172, "taker_buy_base": 12607.33, "taker_buy_quote": 6843.40429 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.5437, "high": 0.5513, "low": 0.5435, "close": 0.5508, "volume": 15119.37, "close_time": 1767909599999, "quote_volume": 8267.113948, "trades": 138, "taker_buy_base": 10143.24, "taker_buy_quote": 5545.032584 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.5519, "high": 0.5564, "low": 0.5479, "close": 0.5507, "volume": 14298.68, "close_time": 1767913199999, "quote_volume": 7908.447992, "trades": 97, "taker_buy_base": 4389.07, "taker_buy_quote": 2424.526006 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.5508, "high": 0.5511, "low": 0.5463, "close": 0.5472, "volume": 20850.9, "close_time": 1767916799999, "quote_volume": 11457.26961, "trades": 77, "taker_buy_base": 13904.99, "taker_buy_quote": 7645.36829 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5485, "high": 0.5504, "low": 0.5479, "close": 0.5488, "volume": 2873.37, "close_time": 1767920399999, "quote_volume": 1577.213891, "trades": 35, "taker_buy_base": 1963.32, "taker_buy_quote": 1077.592976 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.5486, "high": 0.5559, "low": 0.5441, "close": 0.5467, "volume": 57165.09, "close_time": 1767923999999, "quote_volume": 31372.409153, "trades": 347, "taker_buy_base": 29555.22, "taker_buy_quote": 16220.527544 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.546, "high": 0.5529, "low": 0.5459, "close": 0.5467, "volume": 10734.68, "close_time": 1767927599999, "quote_volume": 5909.093093, "trades": 85, "taker_buy_base": 7369.75, "taker_buy_quote": 4055.906242 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.5468, "high": 0.5566, "low": 0.546, "close": 0.5565, "volume": 14004.48, "close_time": 1767931199999, "quote_volume": 7731.98813, "trades": 135, "taker_buy_base": 10308.49, "taker_buy_quote": 5691.554867 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.556, "high": 0.557, "low": 0.5511, "close": 0.5517, "volume": 16481.67, "close_time": 1767934799999, "quote_volume": 9127.547575, "trades": 98, "taker_buy_base": 1436.78, "taker_buy_quote": 795.751234 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.5513, "high": 0.554, "low": 0.5498, "close": 0.554, "volume": 12286.85, "close_time": 1767938399999, "quote_volume": 6782.871563, "trades": 72, "taker_buy_base": 5757.62, "taker_buy_quote": 3177.658662 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.5546, "high": 0.5614, "low": 0.5532, "close": 0.5605, "volume": 24125.88, "close_time": 1767941999999, "quote_volume": 13438.261742, "trades": 118, "taker_buy_base": 12759.56, "taker_buy_quote": 7117.637214 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.5602, "high": 0.5625, "low": 0.5578, "close": 0.5598, "volume": 8306.63, "close_time": 1767945599999, "quote_volume": 4646.663857, "trades": 74, "taker_buy_base": 2997.47, "taker_buy_quote": 1679.310795 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.5593, "high": 0.5602, "low": 0.545, "close": 0.5488, "volume": 53220.62, "close_time": 1767949199999, "quote_volume": 29558.591798, "trades": 291, "taker_buy_base": 23128.08, "taker_buy_quote": 12801.433704 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.5489, "high": 0.5554, "low": 0.5484, "close": 0.5509, "volume": 21068.09, "close_time": 1767952799999, "quote_volume": 11649.8347, "trades": 172, "taker_buy_base": 16463.24, "taker_buy_quote": 9102.187064 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.5505, "high": 0.5535, "low": 0.5477, "close": 0.5532, "volume": 9216.28, "close_time": 1767956399999, "quote_volume": 5067.425921, "trades": 73, "taker_buy_base": 8312.19, "taker_buy_quote": 4570.983228 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.5526, "high": 0.554, "low": 0.55, "close": 0.55, "volume": 78845.51, "close_time": 1767959999999, "quote_volume": 43517.384046, "trades": 246, "taker_buy_base": 14409.11, "taker_buy_quote": 7955.292723 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.5506, "high": 0.551, "low": 0.5465, "close": 0.5483, "volume": 9242.88, "close_time": 1767963599999, "quote_volume": 5063.385779, "trades": 47, "taker_buy_base": 4753.83, "taker_buy_quote": 2607.989776 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.5474, "high": 0.5593, "low": 0.5474, "close": 0.5563, "volume": 47675.25, "close_time": 1767967199999, "quote_volume": 26418.014314, "trades": 247, "taker_buy_base": 27663.77, "taker_buy_quote": 15312.352358 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.5556, "high": 0.5556, "low": 0.545, "close": 0.5462, "volume": 54453.68, "close_time": 1767970799999, "quote_volume": 29933.243897, "trades": 390, "taker_buy_base": 10900.48, "taker_buy_quote": 5992.514248 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.5472, "high": 0.5773, "low": 0.5426, "close": 0.5724, "volume": 181357.06, "close_time": 1767974399999, "quote_volume": 102085.138693, "trades": 1043, "taker_buy_base": 90041.99, "taker_buy_quote": 50642.717644 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.5737, "high": 0.5785, "low": 0.5639, "close": 0.5697, "volume": 73251.88, "close_time": 1767977999999, "quote_volume": 41974.399084, "trades": 444, "taker_buy_base": 33734.27, "taker_buy_quote": 19378.901968 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.57, "high": 0.571, "low": 0.5532, "close": 0.5623, "volume": 81671.92, "close_time": 1767981599999, "quote_volume": 45853.35317, "trades": 315, "taker_buy_base": 42267.4, "taker_buy_quote": 23692.156925 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.5616, "high": 0.5624, "low": 0.5447, "close": 0.5524, "volume": 54405.45, "close_time": 1767985199999, "quote_volume": 29964.708521, "trades": 257, "taker_buy_base": 19081.29, "taker_buy_quote": 10544.519496 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.552, "high": 0.552, "low": 0.5446, "close": 0.5475, "volume": 48205.89, "close_time": 1767988799999, "quote_volume": 26390.693073, "trades": 222, "taker_buy_base": 18384.62, "taker_buy_quote": 10061.219678 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.5474, "high": 0.5533, "low": 0.5465, "close": 0.5485, "volume": 13359.63, "close_time": 1767992399999, "quote_volume": 7340.420537, "trades": 131, "taker_buy_base": 9688.48, "taker_buy_quote": 5324.303251 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.5488, "high": 0.5551, "low": 0.5466, "close": 0.5546, "volume": 27531.95, "close_time": 1767995999999, "quote_volume": 15206.327115, "trades": 128, "taker_buy_base": 21112.04, "taker_buy_quote": 11662.737147 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.5538, "high": 0.5609, "low": 0.5531, "close": 0.5593, "volume": 14295.81, "close_time": 1767999599999, "quote_volume": 7959.686925, "trades": 101, "taker_buy_base": 8206.95, "taker_buy_quote": 4568.074093 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.5588, "high": 0.5588, "low": 0.5523, "close": 0.5524, "volume": 3567.9, "close_time": 1768003199999, "quote_volume": 1981.266399, "trades": 47, "taker_buy_base": 808.16, "taker_buy_quote": 447.778222 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5524, "high": 0.5529, "low": 0.547, "close": 0.5488, "volume": 7890.19, "close_time": 1768006799999, "quote_volume": 4335.142854, "trades": 35, "taker_buy_base": 1920.49, "taker_buy_quote": 1052.550854 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.5489, "high": 0.5515, "low": 0.548, "close": 0.5491, "volume": 7313.22, "close_time": 1768010399999, "quote_volume": 4016.78515, "trades": 63, "taker_buy_base": 3122.44, "taker_buy_quote": 1716.526693 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.5483, "high": 0.5491, "low": 0.5423, "close": 0.5432, "volume": 7533.02, "close_time": 1768013999999, "quote_volume": 4113.010158, "trades": 62, "taker_buy_base": 1714.03, "taker_buy_quote": 933.316708 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.5439, "high": 0.5441, "low": 0.5406, "close": 0.5439, "volume": 5762.79, "close_time": 1768017599999, "quote_volume": 3123.407505, "trades": 45, "taker_buy_base": 2189.85, "taker_buy_quote": 1187.781464 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.5437, "high": 0.544, "low": 0.5398, "close": 0.5417, "volume": 23577.18, "close_time": 1768021199999, "quote_volume": 12793.177704, "trades": 63, "taker_buy_base": 20584.59, "taker_buy_quote": 11169.629719 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.5414, "high": 0.5428, "low": 0.5402, "close": 0.5409, "volume": 6351.15, "close_time": 1768024799999, "quote_volume": 3438.933154, "trades": 46, "taker_buy_base": 1236.22, "taker_buy_quote": 669.713884 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.5405, "high": 0.5434, "low": 0.5379, "close": 0.5425, "volume": 19953.84, "close_time": 1768028399999, "quote_volume": 10787.036477, "trades": 89, "taker_buy_base": 7405.65, "taker_buy_quote": 4003.412278 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.5424, "high": 0.5494, "low": 0.5424, "close": 0.5461, "volume": 11565.59, "close_time": 1768031999999, "quote_volume": 6303.32663, "trades": 81, "taker_buy_base": 4812.74, "taker_buy_quote": 2626.060165 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.5467, "high": 0.5476, "low": 0.5445, "close": 0.5468, "volume": 56399.15, "close_time": 1768035599999, "quote_volume": 30821.054084, "trades": 90, "taker_buy_base": 51543.74, "taker_buy_quote": 28169.678358 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.5489, "high": 0.5526, "low": 0.5487, "close": 0.552, "volume": 11702.48, "close_time": 1768039199999, "quote_volume": 6445.411689, "trades": 75, "taker_buy_base": 9362.14, "taker_buy_quote": 5156.226068 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.5505, "high": 0.554, "low": 0.55, "close": 0.554, "volume": 8926.45, "close_time": 1768042799999, "quote_volume": 4920.68447, "trades": 58, "taker_buy_base": 5177.02, "taker_buy_quote": 2855.340078 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.5535, "high": 0.5558, "low": 0.552, "close": 0.5558, "volume": 18168.12, "close_time": 1768046399999, "quote_volume": 10065.34704, "trades": 79, "taker_buy_base": 9655.06, "taker_buy_quote": 5352.417131 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.5555, "high": 0.5605, "low": 0.5547, "close": 0.56, "volume": 5625.27, "close_time": 1768049999999, "quote_volume": 3140.616919, "trades": 57, "taker_buy_base": 2734.39, "taker_buy_quote": 1529.669125 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.5602, "high": 0.5626, "low": 0.5586, "close": 0.5591, "volume": 8710.51, "close_time": 1768053599999, "quote_volume": 4887.672085, "trades": 84, "taker_buy_base": 3130.72, "taker_buy_quote": 1759.168457 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.559, "high": 0.559, "low": 0.5504, "close": 0.5514, "volume": 12342.73, "close_time": 1768057199999, "quote_volume": 6846.265128, "trades": 75, "taker_buy_base": 3590.79, "taker_buy_quote": 1992.714494 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.552, "high": 0.554, "low": 0.5499, "close": 0.5504, "volume": 9636.85, "close_time": 1768060799999, "quote_volume": 5314.763617, "trades": 61, "taker_buy_base": 5632.89, "taker_buy_quote": 3104.760966 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.5504, "high": 0.5509, "low": 0.5461, "close": 0.5483, "volume": 24620.67, "close_time": 1768064399999, "quote_volume": 13522.817633, "trades": 88, "taker_buy_base": 18456.73, "taker_buy_quote": 10147.884257 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.5491, "high": 0.5533, "low": 0.5458, "close": 0.5458, "volume": 5041.33, "close_time": 1768067999999, "quote_volume": 2774.891898, "trades": 72, "taker_buy_base": 2643.77, "taker_buy_quote": 1455.86734 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.546, "high": 0.5513, "low": 0.5443, "close": 0.5513, "volume": 62492.34, "close_time": 1768071599999, "quote_volume": 34324.848434, "trades": 172, "taker_buy_base": 45694.59, "taker_buy_quote": 25092.473374 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.5514, "high": 0.5582, "low": 0.5514, "close": 0.5579, "volume": 17994.12, "close_time": 1768075199999, "quote_volume": 10016.399672, "trades": 112, "taker_buy_base": 14630.88, "taker_buy_quote": 8145.828088 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.5588, "high": 0.5619, "low": 0.5549, "close": 0.5554, "volume": 24255.91, "close_time": 1768078799999, "quote_volume": 13533.036781, "trades": 179, "taker_buy_base": 12526.6, "taker_buy_quote": 6988.147083 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.5555, "high": 0.5568, "low": 0.5512, "close": 0.5515, "volume": 17916.17, "close_time": 1768082399999, "quote_volume": 9925.140039, "trades": 77, "taker_buy_base": 4171.23, "taker_buy_quote": 2309.607542 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.5504, "high": 0.5513, "low": 0.5439, "close": 0.5439, "volume": 13805.07, "close_time": 1768085999999, "quote_volume": 7578.534942, "trades": 85, "taker_buy_base": 4295.12, "taker_buy_quote": 2356.78269 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.5437, "high": 0.5481, "low": 0.5431, "close": 0.5466, "volume": 35034.14, "close_time": 1768089599999, "quote_volume": 19093.137854, "trades": 69, "taker_buy_base": 4451.48, "taker_buy_quote": 2429.420565 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5469, "high": 0.5492, "low": 0.5449, "close": 0.5492, "volume": 10274.67, "close_time": 1768093199999, "quote_volume": 5619.23292, "trades": 63, "taker_buy_base": 7786.29, "taker_buy_quote": 4257.378404 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.5487, "high": 0.551, "low": 0.547, "close": 0.5493, "volume": 7643.79, "close_time": 1768096799999, "quote_volume": 4198.854376, "trades": 55, "taker_buy_base": 2956.89, "taker_buy_quote": 1622.975029 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.5496, "high": 0.5517, "low": 0.5487, "close": 0.5488, "volume": 5281.34, "close_time": 1768100399999, "quote_volume": 2909.123577, "trades": 34, "taker_buy_base": 3471.81, "taker_buy_quote": 1913.040541 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.5489, "high": 0.552, "low": 0.5489, "close": 0.5518, "volume": 6495.64, "close_time": 1768103999999, "quote_volume": 3579.615104, "trades": 42, "taker_buy_base": 5684.04, "taker_buy_quote": 3133.340447 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.5504, "high": 0.5514, "low": 0.5479, "close": 0.5513, "volume": 22290.03, "close_time": 1768107599999, "quote_volume": 12259.9509, "trades": 71, "taker_buy_base": 18547.22, "taker_buy_quote": 10201.132005 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.5512, "high": 0.5535, "low": 0.5509, "close": 0.5522, "volume": 12870.71, "close_time": 1768111199999, "quote_volume": 7111.379803, "trades": 65, "taker_buy_base": 4532.42, "taker_buy_quote": 2500.927739 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.5524, "high": 0.5524, "low": 0.5476, "close": 0.5524, "volume": 6283.19, "close_time": 1768114799999, "quote_volume": 3456.635201, "trades": 56, "taker_buy_base": 4898.6, "taker_buy_quote": 2693.598589 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.5518, "high": 0.5533, "low": 0.5502, "close": 0.5525, "volume": 44751.59, "close_time": 1768118399999, "quote_volume": 24750.227017, "trades": 68, "taker_buy_base": 7687.48, "taker_buy_quote": 4246.210076 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.5523, "high": 0.5541, "low": 0.5501, "close": 0.553, "volume": 11505.84, "close_time": 1768121999999, "quote_volume": 6350.497968, "trades": 76, "taker_buy_base": 9677.61, "taker_buy_quote": 5340.997551 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.5544, "high": 0.5578, "low": 0.5535, "close": 0.5573, "volume": 8470.42, "close_time": 1768125599999, "quote_volume": 4706.209168, "trades": 69, "taker_buy_base": 4743.51, "taker_buy_quote": 2636.578799 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.5569, "high": 0.56, "low": 0.5564, "close": 0.5581, "volume": 17906.45, "close_time": 1768129199999, "quote_volume": 9996.033652, "trades": 91, "taker_buy_base": 12690.26, "taker_buy_quote": 7083.533939 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.5582, "high": 0.5582, "low": 0.5558, "close": 0.5578, "volume": 18734.41, "close_time": 1768132799999, "quote_volume": 10438.462021, "trades": 84, "taker_buy_base": 8310.7, "taker_buy_quote": 4627.251347 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.5582, "high": 0.5613, "low": 0.5582, "close": 0.5606, "volume": 20135.84, "close_time": 1768136399999, "quote_volume": 11278.493589, "trades": 99, "taker_buy_base": 12238.07, "taker_buy_quote": 6857.881646 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.561, "high": 0.561, "low": 0.5551, "close": 0.5562, "volume": 52205.03, "close_time": 1768139999999, "quote_volume": 29074.637493, "trades": 150, "taker_buy_base": 34486.49, "taker_buy_quote": 19197.640607 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.5558, "high": 0.5613, "low": 0.5552, "close": 0.5601, "volume": 8165.16, "close_time": 1768143599999, "quote_volume": 4547.668543, "trades": 71, "taker_buy_base": 1183.15, "taker_buy_quote": 660.298953 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.561, "high": 0.561, "low": 0.5486, "close": 0.5518, "volume": 71511.64, "close_time": 1768147199999, "quote_volume": 39740.288341, "trades": 235, "taker_buy_base": 8288.11, "taker_buy_quote": 4595.967185 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.5515, "high": 0.563, "low": 0.5504, "close": 0.5553, "volume": 98616.32, "close_time": 1768150799999, "quote_volume": 54958.0625, "trades": 370, "taker_buy_base": 41152.18, "taker_buy_quote": 22910.879091 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.5566, "high": 0.5582, "low": 0.5515, "close": 0.5579, "volume": 31372.01, "close_time": 1768154399999, "quote_volume": 17361.43799, "trades": 145, "taker_buy_base": 7484.22, "taker_buy_quote": 4153.999733 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.558, "high": 0.5582, "low": 0.5521, "close": 0.5556, "volume": 3054.28, "close_time": 1768157999999, "quote_volume": 1696.099276, "trades": 51, "taker_buy_base": 2703.03, "taker_buy_quote": 1501.300004 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.5557, "high": 0.5593, "low": 0.5527, "close": 0.5541, "volume": 17979.57, "close_time": 1768161599999, "quote_volume": 10006.065561, "trades": 106, "taker_buy_base": 13927.42, "taker_buy_quote": 7749.653017 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.553, "high": 0.553, "low": 0.5437, "close": 0.5454, "volume": 89902.63, "close_time": 1768165199999, "quote_volume": 49209.708488, "trades": 299, "taker_buy_base": 67051.2, "taker_buy_quote": 36708.3862 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.5447, "high": 0.5486, "low": 0.5393, "close": 0.5486, "volume": 13732.76, "close_time": 1768168799999, "quote_volume": 7443.558709, "trades": 111, "taker_buy_base": 7812.76, "taker_buy_quote": 4239.771269 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.5474, "high": 0.5474, "low": 0.5389, "close": 0.5397, "volume": 31798.39, "close_time": 1768172399999, "quote_volume": 17245.663686, "trades": 144, "taker_buy_base": 24063.4, "taker_buy_quote": 13064.962606 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.5394, "high": 0.5471, "low": 0.5343, "close": 0.5463, "volume": 25915.9, "close_time": 1768175999999, "quote_volume": 14034.685544, "trades": 192, "taker_buy_base": 13836.94, "taker_buy_quote": 7487.084958 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5468, "high": 0.5502, "low": 0.5368, "close": 0.5459, "volume": 29480.98, "close_time": 1768179599999, "quote_volume": 16067.72257, "trades": 241, "taker_buy_base": 14574.58, "taker_buy_quote": 7973.538144 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.5474, "high": 0.5571, "low": 0.5464, "close": 0.5529, "volume": 23203.67, "close_time": 1768183199999, "quote_volume": 12824.104171, "trades": 286, "taker_buy_base": 12187.42, "taker_buy_quote": 6738.398202 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.5533, "high": 0.5689, "low": 0.5528, "close": 0.5678, "volume": 26266.59, "close_time": 1768186799999, "quote_volume": 14728.758273, "trades": 240, "taker_buy_base": 14977.45, "taker_buy_quote": 8401.249284 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.5692, "high": 0.5774, "low": 0.5594, "close": 0.5594, "volume": 61786.16, "close_time": 1768190399999, "quote_volume": 35231.58371, "trades": 368, "taker_buy_base": 21509.8, "taker_buy_quote": 12239.60645 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.5598, "high": 0.5677, "low": 0.5582, "close": 0.5669, "volume": 32070.21, "close_time": 1768193999999, "quote_volume": 18061.973424, "trades": 149, "taker_buy_base": 21059.08, "taker_buy_quote": 11879.044901 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.5661, "high": 0.5676, "low": 0.5599, "close": 0.5614, "volume": 13152.29, "close_time": 1768197599999, "quote_volume": 7427.944505, "trades": 115, "taker_buy_base": 5995.21, "taker_buy_quote": 3384.446165 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.561, "high": 0.5629, "low": 0.5541, "close": 0.5548, "volume": 22518.01, "close_time": 1768201199999, "quote_volume": 12552.886336, "trades": 145, "taker_buy_base": 4006.13, "taker_buy_quote": 2239.699376 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.5535, "high": 0.5591, "low": 0.5443, "close": 0.5447, "volume": 17503.53, "close_time": 1768204799999, "quote_volume": 9657.491068, "trades": 124, "taker_buy_base": 11003.44, "taker_buy_quote": 6076.858242 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.5437, "high": 0.5477, "low": 0.5337, "close": 0.5391, "volume": 60409.11, "close_time": 1768208399999, "quote_volume": 32444.805799, "trades": 372, "taker_buy_base": 37946.49, "taker_buy_quote": 20382.853695 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.5384, "high": 0.5384, "low": 0.5351, "close": 0.5363, "volume": 8974.95, "close_time": 1768211999999, "quote_volume": 4820.80676, "trades": 84, "taker_buy_base": 426.05, "taker_buy_quote": 228.916702 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.5368, "high": 0.5388, "low": 0.535, "close": 0.5363, "volume": 36938.47, "close_time": 1768215599999, "quote_volume": 19852.699483, "trades": 157, "taker_buy_base": 12822.99, "taker_buy_quote": 6901.038658 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.5376, "high": 0.5471, "low": 0.5374, "close": 0.5443, "volume": 33576.77, "close_time": 1768219199999, "quote_volume": 18178.130586, "trades": 149, "taker_buy_base": 18241.82, "taker_buy_quote": 9891.821273 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.5435, "high": 0.5471, "low": 0.5364, "close": 0.5364, "volume": 67813.4, "close_time": 1768222799999, "quote_volume": 36739.954004, "trades": 254, "taker_buy_base": 12203.19, "taker_buy_quote": 6605.095704 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.5372, "high": 0.5384, "low": 0.5283, "close": 0.53, "volume": 49487.49, "close_time": 1768226399999, "quote_volume": 26246.457102, "trades": 255, "taker_buy_base": 18097.94, "taker_buy_quote": 9598.196552 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.53, "high": 0.5408, "low": 0.5244, "close": 0.5356, "volume": 41428.93, "close_time": 1768229999999, "quote_volume": 22004.570199, "trades": 357, "taker_buy_base": 22498.01, "taker_buy_quote": 11978.964607 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.5356, "high": 0.5457, "low": 0.5318, "close": 0.5429, "volume": 18165.31, "close_time": 1768233599999, "quote_volume": 9813.836318, "trades": 169, "taker_buy_base": 10450.36, "taker_buy_quote": 5642.651531 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.5432, "high": 0.5535, "low": 0.5405, "close": 0.5484, "volume": 30753.62, "close_time": 1768237199999, "quote_volume": 16886.224846, "trades": 229, "taker_buy_base": 9884.68, "taker_buy_quote": 5429.223093 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.5479, "high": 0.5505, "low": 0.5333, "close": 0.5377, "volume": 41056.64, "close_time": 1768240799999, "quote_volume": 22125.199677, "trades": 293, "taker_buy_base": 17815.73, "taker_buy_quote": 9574.187352 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.5383, "high": 0.5447, "low": 0.5366, "close": 0.5403, "volume": 63282.87, "close_time": 1768244399999, "quote_volume": 34286.651554, "trades": 189, "taker_buy_base": 34522.31, "taker_buy_quote": 18716.079637 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.5396, "high": 0.5414, "low": 0.5367, "close": 0.5412, "volume": 46456.24, "close_time": 1768247999999, "quote_volume": 25067.835788, "trades": 144, "taker_buy_base": 26962.31, "taker_buy_quote": 14534.246617 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.541, "high": 0.5459, "low": 0.5347, "close": 0.5359, "volume": 48685.57, "close_time": 1768251599999, "quote_volume": 26310.702989, "trades": 204, "taker_buy_base": 9108.99, "taker_buy_quote": 4917.758889 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.5354, "high": 0.5363, "low": 0.5273, "close": 0.5311, "volume": 36338.19, "close_time": 1768255199999, "quote_volume": 19274.0127, "trades": 183, "taker_buy_base": 11297.54, "taker_buy_quote": 6000.668005 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.531, "high": 0.5349, "low": 0.531, "close": 0.5334, "volume": 23943.01, "close_time": 1768258799999, "quote_volume": 12765.549993, "trades": 98, "taker_buy_base": 12893.81, "taker_buy_quote": 6873.379644 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.5331, "high": 0.5333, "low": 0.5289, "close": 0.5292, "volume": 7932.65, "close_time": 1768262399999, "quote_volume": 4210.636415, "trades": 69, "taker_buy_base": 5160.11, "taker_buy_quote": 2740.322747 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5291, "high": 0.5324, "low": 0.5285, "close": 0.5309, "volume": 9953.76, "close_time": 1768265999999, "quote_volume": 5283.739158, "trades": 79, "taker_buy_base": 5227.54, "taker_buy_quote": 2776.678634 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.5318, "high": 0.534, "low": 0.5289, "close": 0.5299, "volume": 4660.06, "close_time": 1768269599999, "quote_volume": 2475.654859, "trades": 48, "taker_buy_base": 1613.7, "taker_buy_quote": 858.226712 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.5305, "high": 0.5366, "low": 0.5305, "close": 0.5306, "volume": 13007.33, "close_time": 1768273199999, "quote_volume": 6951.067044, "trades": 90, "taker_buy_base": 5589.77, "taker_buy_quote": 2986.650025 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.5308, "high": 0.5373, "low": 0.5282, "close": 0.5367, "volume": 12260.17, "close_time": 1768276799999, "quote_volume": 6515.633129, "trades": 199, "taker_buy_base": 7723.39, "taker_buy_quote": 4099.952985 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.5374, "high": 0.5428, "low": 0.5374, "close": 0.5427, "volume": 6902.8, "close_time": 1768280399999, "quote_volume": 3732.603322, "trades": 134, "taker_buy_base": 2402.44, "taker_buy_quote": 1299.079604 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.5433, "high": 0.5519, "low": 0.543, "close": 0.5463, "volume": 28815.75, "close_time": 1768283999999, "quote_volume": 15779.579711, "trades": 298, "taker_buy_base": 10755.29, "taker_buy_quote": 5893.60524 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.5472, "high": 0.5573, "low": 0.5469, "close": 0.5573, "volume": 65397.36, "close_time": 1768287599999, "quote_volume": 36045.145425, "trades": 212, "taker_buy_base": 26029.32, "taker_buy_quote": 14379.515536 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.5577, "high": 0.5587, "low": 0.5527, "close": 0.5549, "volume": 33698.46, "close_time": 1768291199999, "quote_volume": 18725.22214, "trades": 185, "taker_buy_base": 14744.96, "taker_buy_quote": 8200.724944 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.5551, "high": 0.5566, "low": 0.5487, "close": 0.5548, "volume": 28302.75, "close_time": 1768294799999, "quote_volume": 15643.854572, "trades": 174, "taker_buy_base": 20455.65, "taker_buy_quote": 11301.003228 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.5551, "high": 0.5591, "low": 0.5544, "close": 0.5559, "volume": 30596.73, "close_time": 1768298399999, "quote_volume": 17016.862115, "trades": 176, "taker_buy_base": 20112.01, "taker_buy_quote": 11185.197873 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.5566, "high": 0.5642, "low": 0.555, "close": 0.5615, "volume": 45019.44, "close_time": 1768301999999, "quote_volume": 25233.300906, "trades": 231, "taker_buy_base": 32888.91, "taker_buy_quote": 18446.505243 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.5609, "high": 0.563, "low": 0.5588, "close": 0.5601, "volume": 43397.4, "close_time": 1768305599999, "quote_volume": 24336.403805, "trades": 153, "taker_buy_base": 19321.18, "taker_buy_quote": 10832.545799 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.5604, "high": 0.5658, "low": 0.5573, "close": 0.5643, "volume": 29289.69, "close_time": 1768309199999, "quote_volume": 16450.057815, "trades": 177, "taker_buy_base": 16558.27, "taker_buy_quote": 9312.065847 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.5641, "high": 0.5772, "low": 0.5612, "close": 0.5736, "volume": 131475.09, "close_time": 1768312799999, "quote_volume": 74948.465384, "trades": 737, "taker_buy_base": 66103.29, "taker_buy_quote": 37685.49076 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.5732, "high": 0.5854, "low": 0.5712, "close": 0.5765, "volume": 76237.03, "close_time": 1768316399999, "quote_volume": 44225.769688, "trades": 620, "taker_buy_base": 45463.12, "taker_buy_quote": 26395.332224 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.5762, "high": 0.5909, "low": 0.5724, "close": 0.5908, "volume": 132486.25, "close_time": 1768319999999, "quote_volume": 76995.646935, "trades": 645, "taker_buy_base": 65217.29, "taker_buy_quote": 38030.22927 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.591, "high": 0.602, "low": 0.5899, "close": 0.5979, "volume": 149620.49, "close_time": 1768323599999, "quote_volume": 89265.695382, "trades": 819, "taker_buy_base": 71329.01, "taker_buy_quote": 42590.822027 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.5987, "high": 0.6018, "low": 0.592, "close": 0.6017, "volume": 81139.51, "close_time": 1768327199999, "quote_volume": 48471.471765, "trades": 399, "taker_buy_base": 28132.69, "taker_buy_quote": 16825.170657 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.6012, "high": 0.6175, "low": 0.5992, "close": 0.6009, "volume": 186862.36, "close_time": 1768330799999, "quote_volume": 113747.336766, "trades": 1113, "taker_buy_base": 92897.99, "taker_buy_quote": 56564.919311 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.6009, "high": 0.6009, "low": 0.5925, "close": 0.5968, "volume": 98408.84, "close_time": 1768334399999, "quote_volume": 58641.251523, "trades": 517, "taker_buy_base": 40136.07, "taker_buy_quote": 23890.179411 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.5976, "high": 0.5995, "low": 0.5869, "close": 0.5903, "volume": 193946.62, "close_time": 1768337999999, "quote_volume": 114692.937015, "trades": 403, "taker_buy_base": 61224.55, "taker_buy_quote": 36288.892292 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.5901, "high": 0.5981, "low": 0.5895, "close": 0.5955, "volume": 60007.78, "close_time": 1768341599999, "quote_volume": 35592.914027, "trades": 395, "taker_buy_base": 34582.93, "taker_buy_quote": 20500.258713 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.595, "high": 0.624, "low": 0.5938, "close": 0.6204, "volume": 185228.44, "close_time": 1768345199999, "quote_volume": 113943.31919, "trades": 1216, "taker_buy_base": 116707.42, "taker_buy_quote": 71785.674366 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.6208, "high": 0.6259, "low": 0.6043, "close": 0.6078, "volume": 49889.62, "close_time": 1768348799999, "quote_volume": 30638.902282, "trades": 361, "taker_buy_base": 19265.52, "taker_buy_quote": 11889.871177 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6078, "high": 0.6124, "low": 0.605, "close": 0.6109, "volume": 26236.33, "close_time": 1768352399999, "quote_volume": 15982.615392, "trades": 180, "taker_buy_base": 14239.56, "taker_buy_quote": 8683.479884 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.6104, "high": 0.613, "low": 0.6072, "close": 0.6086, "volume": 20060.44, "close_time": 1768355999999, "quote_volume": 12236.76233, "trades": 143, "taker_buy_base": 11937.93, "taker_buy_quote": 7284.397984 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.6081, "high": 0.61, "low": 0.6045, "close": 0.6052, "volume": 14069.9, "close_time": 1768359599999, "quote_volume": 8530.787711, "trades": 157, "taker_buy_base": 2990.49, "taker_buy_quote": 1812.840391 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.6052, "high": 0.6062, "low": 0.6033, "close": 0.6062, "volume": 5782.48, "close_time": 1768363199999, "quote_volume": 3501.047863, "trades": 37, "taker_buy_base": 3901.15, "taker_buy_quote": 2363.499586 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.6058, "high": 0.606, "low": 0.6018, "close": 0.6052, "volume": 24801.09, "close_time": 1768366799999, "quote_volume": 14978.385809, "trades": 132, "taker_buy_base": 7744.91, "taker_buy_quote": 4678.7954 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.604, "high": 0.6081, "low": 0.6014, "close": 0.606, "volume": 34015.65, "close_time": 1768370399999, "quote_volume": 20587.730624, "trades": 228, "taker_buy_base": 18805.63, "taker_buy_quote": 11384.735055 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.606, "high": 0.61, "low": 0.6018, "close": 0.61, "volume": 40852.51, "close_time": 1768373999999, "quote_volume": 24748.922735, "trades": 190, "taker_buy_base": 18886.4, "taker_buy_quote": 11447.385383 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.6101, "high": 0.6109, "low": 0.6052, "close": 0.6056, "volume": 27369.13, "close_time": 1768377599999, "quote_volume": 16625.657942, "trades": 146, "taker_buy_base": 12913.03, "taker_buy_quote": 7838.935494 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.6062, "high": 0.6131, "low": 0.6062, "close": 0.6098, "volume": 31980.71, "close_time": 1768381199999, "quote_volume": 19503.367394, "trades": 150, "taker_buy_base": 19326.85, "taker_buy_quote": 11781.618849 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.6103, "high": 0.6143, "low": 0.6096, "close": 0.6142, "volume": 47201.82, "close_time": 1768384799999, "quote_volume": 28853.228082, "trades": 213, "taker_buy_base": 27067.27, "taker_buy_quote": 16548.781836 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.6142, "high": 0.6148, "low": 0.6082, "close": 0.6107, "volume": 48267.79, "close_time": 1768388399999, "quote_volume": 29493.062369, "trades": 242, "taker_buy_base": 16998.92, "taker_buy_quote": 10388.997211 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.6101, "high": 0.6104, "low": 0.6032, "close": 0.6067, "volume": 68271.59, "close_time": 1768391999999, "quote_volume": 41425.82077, "trades": 299, "taker_buy_base": 28906.95, "taker_buy_quote": 17525.638937 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.6074, "high": 0.6109, "low": 0.6061, "close": 0.607, "volume": 46793.19, "close_time": 1768395599999, "quote_volume": 28476.668257, "trades": 219, "taker_buy_base": 23452.86, "taker_buy_quote": 14277.563738 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.6068, "high": 0.6087, "low": 0.5968, "close": 0.5968, "volume": 36815.96, "close_time": 1768399199999, "quote_volume": 22145.555841, "trades": 195, "taker_buy_base": 7953.9, "taker_buy_quote": 4801.99854 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.5972, "high": 0.609, "low": 0.5949, "close": 0.6034, "volume": 130676.95, "close_time": 1768402799999, "quote_volume": 78642.850772, "trades": 564, "taker_buy_base": 84229.71, "taker_buy_quote": 50682.822467 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.6034, "high": 0.6121, "low": 0.5997, "close": 0.6095, "volume": 190296.5, "close_time": 1768406399999, "quote_volume": 115771.927628, "trades": 913, "taker_buy_base": 115551.58, "taker_buy_quote": 70395.850415 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.6095, "high": 0.6141, "low": 0.604, "close": 0.6049, "volume": 97723.65, "close_time": 1768409999999, "quote_volume": 59525.876433, "trades": 411, "taker_buy_base": 43850.21, "taker_buy_quote": 26719.330107 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.6042, "high": 0.6063, "low": 0.591, "close": 0.5935, "volume": 149043.27, "close_time": 1768413599999, "quote_volume": 89306.929179, "trades": 663, "taker_buy_base": 76458.58, "taker_buy_quote": 45881.885449 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.5935, "high": 0.5963, "low": 0.5821, "close": 0.5879, "volume": 161028.11, "close_time": 1768417199999, "quote_volume": 94982.983116, "trades": 739, "taker_buy_base": 58154.5, "taker_buy_quote": 34216.036047 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.588, "high": 0.5999, "low": 0.5859, "close": 0.5958, "volume": 100470.26, "close_time": 1768420799999, "quote_volume": 59545.514701, "trades": 467, "taker_buy_base": 58222.18, "taker_buy_quote": 34495.018875 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.5954, "high": 0.601, "low": 0.5936, "close": 0.5951, "volume": 72621.94, "close_time": 1768424399999, "quote_volume": 43309.034228, "trades": 285, "taker_buy_base": 29360.86, "taker_buy_quote": 17517.487905 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.5959, "high": 0.5973, "low": 0.5908, "close": 0.5921, "volume": 55009.5, "close_time": 1768427999999, "quote_volume": 32714.450464, "trades": 251, "taker_buy_base": 33040.08, "taker_buy_quote": 19659.069267 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.5925, "high": 0.5945, "low": 0.5867, "close": 0.589, "volume": 43340.94, "close_time": 1768431599999, "quote_volume": 25665.964375, "trades": 207, "taker_buy_base": 14603.58, "taker_buy_quote": 8641.125512 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.5899, "high": 0.5945, "low": 0.5899, "close": 0.5911, "volume": 22317.31, "close_time": 1768435199999, "quote_volume": 13200.766574, "trades": 127, "taker_buy_base": 11141.81, "taker_buy_quote": 6589.558415 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5909, "high": 0.5913, "low": 0.5867, "close": 0.589, "volume": 34015.51, "close_time": 1768438799999, "quote_volume": 20048.948099, "trades": 203, "taker_buy_base": 13067.4, "taker_buy_quote": 7705.481758 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.5903, "high": 0.5924, "low": 0.5876, "close": 0.5883, "volume": 19410.91, "close_time": 1768442399999, "quote_volume": 11437.448389, "trades": 147, "taker_buy_base": 12968.87, "taker_buy_quote": 7638.255724 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.5881, "high": 0.589, "low": 0.582, "close": 0.5834, "volume": 27853.51, "close_time": 1768445999999, "quote_volume": 16293.129292, "trades": 235, "taker_buy_base": 8337.92, "taker_buy_quote": 4881.734722 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.584, "high": 0.5854, "low": 0.5745, "close": 0.5763, "volume": 39242.2, "close_time": 1768449599999, "quote_volume": 22750.784953, "trades": 270, "taker_buy_base": 15442.95, "taker_buy_quote": 8952.774041 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.5751, "high": 0.583, "low": 0.575, "close": 0.5802, "volume": 7583.77, "close_time": 1768453199999, "quote_volume": 4397.167839, "trades": 76, "taker_buy_base": 5599.39, "taker_buy_quote": 3247.897288 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.5805, "high": 0.5839, "low": 0.5805, "close": 0.5816, "volume": 11714.44, "close_time": 1768456799999, "quote_volume": 6819.751714, "trades": 116, "taker_buy_base": 7840.59, "taker_buy_quote": 4565.850798 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.5811, "high": 0.5825, "low": 0.579, "close": 0.5799, "volume": 19388.83, "close_time": 1768460399999, "quote_volume": 11264.184969, "trades": 122, "taker_buy_base": 1716.24, "taker_buy_quote": 997.574679 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.5802, "high": 0.5905, "low": 0.5802, "close": 0.5874, "volume": 11535.53, "close_time": 1768463999999, "quote_volume": 6785.055297, "trades": 114, "taker_buy_base": 5620.63, "taker_buy_quote": 3308.692824 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.5876, "high": 0.5876, "low": 0.5805, "close": 0.5836, "volume": 33918.39, "close_time": 1768467599999, "quote_volume": 19758.71453, "trades": 142, "taker_buy_base": 10643.33, "taker_buy_quote": 6217.008356 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.5826, "high": 0.5879, "low": 0.5802, "close": 0.5862, "volume": 18893.76, "close_time": 1768471199999, "quote_volume": 11035.862576, "trades": 146, "taker_buy_base": 10693.03, "taker_buy_quote": 6263.189764 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.5867, "high": 0.5867, "low": 0.5818, "close": 0.5833, "volume": 12258.72, "close_time": 1768474799999, "quote_volume": 7161.782809, "trades": 80, "taker_buy_base": 7593.31, "taker_buy_quote": 4436.288674 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.5829, "high": 0.5833, "low": 0.5762, "close": 0.578, "volume": 8575.06, "close_time": 1768478399999, "quote_volume": 4966.603996, "trades": 100, "taker_buy_base": 2806.48, "taker_buy_quote": 1627.96413 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.5779, "high": 0.5812, "low": 0.5779, "close": 0.5812, "volume": 11258.82, "close_time": 1768481999999, "quote_volume": 6525.175857, "trades": 83, "taker_buy_base": 3338.38, "taker_buy_quote": 1935.205342 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.5818, "high": 0.5856, "low": 0.5796, "close": 0.5829, "volume": 15285.51, "close_time": 1768485599999, "quote_volume": 8898.329576, "trades": 109, "taker_buy_base": 5740.29, "taker_buy_quote": 3346.17188 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.5825, "high": 0.5839, "low": 0.5707, "close": 0.5757, "volume": 51117.31, "close_time": 1768489199999, "quote_volume": 29452.869114, "trades": 327, "taker_buy_base": 30715.83, "taker_buy_quote": 17740.336009 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.5757, "high": 0.5787, "low": 0.5577, "close": 0.5664, "volume": 150037.14, "close_time": 1768492799999, "quote_volume": 85341.318273, "trades": 787, "taker_buy_base": 60645.69, "taker_buy_quote": 34417.85344 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.5651, "high": 0.5702, "low": 0.561, "close": 0.568, "volume": 25848.99, "close_time": 1768496399999, "quote_volume": 14645.425616, "trades": 239, "taker_buy_base": 20437.47, "taker_buy_quote": 11576.916187 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.5678, "high": 0.57, "low": 0.5603, "close": 0.5615, "volume": 58453.03, "close_time": 1768499999999, "quote_volume": 33153.423407, "trades": 305, "taker_buy_base": 14877.62, "taker_buy_quote": 8434.54617 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.5615, "high": 0.5622, "low": 0.5519, "close": 0.5533, "volume": 44568.99, "close_time": 1768503599999, "quote_volume": 24793.804068, "trades": 289, "taker_buy_base": 17148.71, "taker_buy_quote": 9536.032616 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.5533, "high": 0.5555, "low": 0.5488, "close": 0.5554, "volume": 27545.63, "close_time": 1768507199999, "quote_volume": 15190.326763, "trades": 236, "taker_buy_base": 10597.17, "taker_buy_quote": 5855.012613 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.5553, "high": 0.5575, "low": 0.5493, "close": 0.5504, "volume": 26471.83, "close_time": 1768510799999, "quote_volume": 14654.297677, "trades": 199, "taker_buy_base": 9641.8, "taker_buy_quote": 5331.155115 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.5503, "high": 0.5594, "low": 0.5498, "close": 0.5591, "volume": 16963.91, "close_time": 1768514399999, "quote_volume": 9420.494061, "trades": 159, "taker_buy_base": 9185.36, "taker_buy_quote": 5108.668507 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.5592, "high": 0.5619, "low": 0.5585, "close": 0.5586, "volume": 7145.36, "close_time": 1768517999999, "quote_volume": 4002.283052, "trades": 57, "taker_buy_base": 4668.11, "taker_buy_quote": 2614.814159 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.5587, "high": 0.5613, "low": 0.5569, "close": 0.5603, "volume": 19862.75, "close_time": 1768521599999, "quote_volume": 11097.82443, "trades": 89, "taker_buy_base": 4162.22, "taker_buy_quote": 2326.140249 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5605, "high": 0.5614, "low": 0.559, "close": 0.559, "volume": 20930.37, "close_time": 1768525199999, "quote_volume": 11721.19024, "trades": 97, "taker_buy_base": 20176.21, "taker_buy_quote": 11298.628617 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.5594, "high": 0.5613, "low": 0.5584, "close": 0.5598, "volume": 8789.99, "close_time": 1768528799999, "quote_volume": 4925.201027, "trades": 42, "taker_buy_base": 937.91, "taker_buy_quote": 525.340516 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.5596, "high": 0.5628, "low": 0.554, "close": 0.5616, "volume": 16390.16, "close_time": 1768532399999, "quote_volume": 9121.336459, "trades": 129, "taker_buy_base": 6076.15, "taker_buy_quote": 3379.988585 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.5623, "high": 0.5629, "low": 0.5576, "close": 0.5576, "volume": 14511.04, "close_time": 1768535999999, "quote_volume": 8135.561764, "trades": 85, "taker_buy_base": 11027.47, "taker_buy_quote": 6186.078512 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.5581, "high": 0.5586, "low": 0.5505, "close": 0.5522, "volume": 15692.24, "close_time": 1768539599999, "quote_volume": 8697.190549, "trades": 140, "taker_buy_base": 2815.63, "taker_buy_quote": 1554.966944 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.552, "high": 0.5585, "low": 0.5518, "close": 0.5567, "volume": 15642.7, "close_time": 1768543199999, "quote_volume": 8708.558013, "trades": 88, "taker_buy_base": 14646.83, "taker_buy_quote": 8154.663207 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.5559, "high": 0.5598, "low": 0.5545, "close": 0.5596, "volume": 8800.48, "close_time": 1768546799999, "quote_volume": 4908.824496, "trades": 82, "taker_buy_base": 6454.23, "taker_buy_quote": 3600.76404 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.5593, "high": 0.5608, "low": 0.5564, "close": 0.5574, "volume": 3912.0, "close_time": 1768550399999, "quote_volume": 2184.521993, "trades": 46, "taker_buy_base": 2618.39, "taker_buy_quote": 1462.958284 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.5575, "high": 0.5629, "low": 0.5575, "close": 0.561, "volume": 26433.95, "close_time": 1768553999999, "quote_volume": 14823.606208, "trades": 123, "taker_buy_base": 15646.18, "taker_buy_quote": 8778.044741 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.561, "high": 0.5615, "low": 0.5588, "close": 0.5597, "volume": 16066.22, "close_time": 1768557599999, "quote_volume": 8994.924691, "trades": 85, "taker_buy_base": 1871.65, "taker_buy_quote": 1049.236272 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.5595, "high": 0.5595, "low": 0.5579, "close": 0.5582, "volume": 8283.71, "close_time": 1768561199999, "quote_volume": 4625.87268, "trades": 47, "taker_buy_base": 1643.56, "taker_buy_quote": 917.492808 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.5584, "high": 0.5606, "low": 0.5566, "close": 0.5597, "volume": 2835.06, "close_time": 1768564799999, "quote_volume": 1583.074256, "trades": 30, "taker_buy_base": 1227.61, "taker_buy_quote": 685.874617 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.5598, "high": 0.5598, "low": 0.5567, "close": 0.5579, "volume": 4380.96, "close_time": 1768568399999, "quote_volume": 2442.424611, "trades": 34, "taker_buy_base": 3391.51, "taker_buy_quote": 1889.691687 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.5583, "high": 0.5583, "low": 0.555, "close": 0.5566, "volume": 9587.72, "close_time": 1768571999999, "quote_volume": 5330.653937, "trades": 63, "taker_buy_base": 3228.55, "taker_buy_quote": 1794.898129 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.5561, "high": 0.5613, "low": 0.5558, "close": 0.5585, "volume": 11307.99, "close_time": 1768575599999, "quote_volume": 6331.745985, "trades": 82, "taker_buy_base": 8894.18, "taker_buy_quote": 4982.032079 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.5579, "high": 0.561, "low": 0.54, "close": 0.5434, "volume": 63479.44, "close_time": 1768579199999, "quote_volume": 34855.780101, "trades": 502, "taker_buy_base": 23426.13, "taker_buy_quote": 12878.531235 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.5431, "high": 0.5498, "low": 0.5423, "close": 0.5462, "volume": 33407.16, "close_time": 1768582799999, "quote_volume": 18246.886837, "trades": 226, "taker_buy_base": 25076.58, "taker_buy_quote": 13690.415941 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.5468, "high": 0.551, "low": 0.5424, "close": 0.551, "volume": 16184.04, "close_time": 1768586399999, "quote_volume": 8822.109836, "trades": 150, "taker_buy_base": 10460.52, "taker_buy_quote": 5701.884908 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.552, "high": 0.556, "low": 0.5515, "close": 0.5522, "volume": 12996.59, "close_time": 1768589999999, "quote_volume": 7194.856785, "trades": 103, "taker_buy_base": 5931.2, "taker_buy_quote": 3289.616223 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.5519, "high": 0.5561, "low": 0.5487, "close": 0.5554, "volume": 9904.89, "close_time": 1768593599999, "quote_volume": 5486.44197, "trades": 104, "taker_buy_base": 4368.04, "taker_buy_quote": 2422.374161 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.5554, "high": 0.5695, "low": 0.5521, "close": 0.5695, "volume": 25482.18, "close_time": 1768597199999, "quote_volume": 14334.76731, "trades": 226, "taker_buy_base": 16570.64, "taker_buy_quote": 9344.628103 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.57, "high": 0.5757, "low": 0.5688, "close": 0.5713, "volume": 35937.21, "close_time": 1768600799999, "quote_volume": 20575.880111, "trades": 261, "taker_buy_base": 18078.67, "taker_buy_quote": 10361.443526 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.5717, "high": 0.5761, "low": 0.5695, "close": 0.5745, "volume": 29584.21, "close_time": 1768604399999, "quote_volume": 16949.026156, "trades": 143, "taker_buy_base": 11140.0, "taker_buy_quote": 6405.474191 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.5749, "high": 0.575, "low": 0.5708, "close": 0.5722, "volume": 23716.53, "close_time": 1768607999999, "quote_volume": 13583.800146, "trades": 105, "taker_buy_base": 17829.89, "taker_buy_quote": 10215.590038 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5725, "high": 0.5821, "low": 0.5717, "close": 0.5818, "volume": 22083.17, "close_time": 1768611599999, "quote_volume": 12753.613852, "trades": 201, "taker_buy_base": 11705.12, "taker_buy_quote": 6750.429619 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.5816, "high": 0.5928, "low": 0.581, "close": 0.5915, "volume": 40810.66, "close_time": 1768615199999, "quote_volume": 23960.671488, "trades": 257, "taker_buy_base": 25485.85, "taker_buy_quote": 14977.512686 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.5916, "high": 0.5916, "low": 0.5787, "close": 0.5796, "volume": 42717.72, "close_time": 1768618799999, "quote_volume": 24957.952551, "trades": 231, "taker_buy_base": 20104.18, "taker_buy_quote": 11700.254626 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.5797, "high": 0.5836, "low": 0.5786, "close": 0.581, "volume": 29923.04, "close_time": 1768622399999, "quote_volume": 17370.333774, "trades": 177, "taker_buy_base": 15169.92, "taker_buy_quote": 8802.239516 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.5804, "high": 0.5846, "low": 0.5768, "close": 0.5823, "volume": 18943.17, "close_time": 1768625999999, "quote_volume": 11019.293284, "trades": 125, "taker_buy_base": 9196.28, "taker_buy_quote": 5354.622088 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.5841, "high": 0.5876, "low": 0.5831, "close": 0.5841, "volume": 60482.42, "close_time": 1768629599999, "quote_volume": 35435.24952, "trades": 151, "taker_buy_base": 9620.87, "taker_buy_quote": 5637.724594 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.5843, "high": 0.5896, "low": 0.5841, "close": 0.587, "volume": 27092.62, "close_time": 1768633199999, "quote_volume": 15905.472252, "trades": 133, "taker_buy_base": 16133.73, "taker_buy_quote": 9481.177292 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.5877, "high": 0.5971, "low": 0.5853, "close": 0.5941, "volume": 21435.74, "close_time": 1768636799999, "quote_volume": 12689.149765, "trades": 164, "taker_buy_base": 14574.46, "taker_buy_quote": 8619.12362 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.5944, "high": 0.5993, "low": 0.5906, "close": 0.5922, "volume": 179059.97, "close_time": 1768640399999, "quote_volume": 106880.422764, "trades": 458, "taker_buy_base": 98226.03, "taker_buy_quote": 58734.204071 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.5925, "high": 0.5944, "low": 0.5839, "close": 0.5839, "volume": 52429.55, "close_time": 1768643999999, "quote_volume": 30934.664524, "trades": 290, "taker_buy_base": 15197.11, "taker_buy_quote": 8966.589362 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.584, "high": 0.5887, "low": 0.5814, "close": 0.5816, "volume": 30185.85, "close_time": 1768647599999, "quote_volume": 17647.258241, "trades": 177, "taker_buy_base": 9515.19, "taker_buy_quote": 5579.489421 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.5823, "high": 0.5829, "low": 0.5777, "close": 0.5783, "volume": 30053.29, "close_time": 1768651199999, "quote_volume": 17433.890641, "trades": 161, "taker_buy_base": 4265.84, "taker_buy_quote": 2473.660507 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.5802, "high": 0.5891, "low": 0.5798, "close": 0.5853, "volume": 54374.0, "close_time": 1768654799999, "quote_volume": 31862.52078, "trades": 178, "taker_buy_base": 47629.56, "taker_buy_quote": 27908.507117 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.5863, "high": 0.5869, "low": 0.581, "close": 0.5814, "volume": 25727.02, "close_time": 1768658399999, "quote_volume": 15034.307913, "trades": 157, "taker_buy_base": 6732.07, "taker_buy_quote": 3930.516374 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.5817, "high": 0.5912, "low": 0.5794, "close": 0.5897, "volume": 29288.62, "close_time": 1768661999999, "quote_volume": 17193.511004, "trades": 192, "taker_buy_base": 22145.33, "taker_buy_quote": 13020.601331 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.5897, "high": 0.5942, "low": 0.5837, "close": 0.5888, "volume": 38539.01, "close_time": 1768665599999, "quote_volume": 22741.291208, "trades": 242, "taker_buy_base": 31777.92, "taker_buy_quote": 18759.438028 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.5882, "high": 0.5893, "low": 0.5796, "close": 0.5827, "volume": 27733.13, "close_time": 1768669199999, "quote_volume": 16176.526308, "trades": 168, "taker_buy_base": 7865.14, "taker_buy_quote": 4593.417221 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.5831, "high": 0.586, "low": 0.5804, "close": 0.5825, "volume": 10132.05, "close_time": 1768672799999, "quote_volume": 5913.552817, "trades": 92, "taker_buy_base": 6819.46, "taker_buy_quote": 3983.345997 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.5829, "high": 0.5847, "low": 0.5817, "close": 0.5847, "volume": 3211.8, "close_time": 1768676399999, "quote_volume": 1871.601707, "trades": 34, "taker_buy_base": 1192.09, "taker_buy_quote": 695.265542 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.5849, "high": 0.5862, "low": 0.5819, "close": 0.5838, "volume": 10754.69, "close_time": 1768679999999, "quote_volume": 6286.371691, "trades": 83, "taker_buy_base": 4082.67, "taker_buy_quote": 2386.198991 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.5838, "high": 0.5855, "low": 0.5823, "close": 0.583, "volume": 16857.92, "close_time": 1768683599999, "quote_volume": 9852.915748, "trades": 105, "taker_buy_base": 12488.89, "taker_buy_quote": 7300.141425 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.5822, "high": 0.5822, "low": 0.579, "close": 0.5817, "volume": 77802.79, "close_time": 1768687199999, "quote_volume": 45141.801915, "trades": 168, "taker_buy_base": 66229.47, "taker_buy_quote": 38415.294601 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.5818, "high": 0.5818, "low": 0.5736, "close": 0.5772, "volume": 8808.74, "close_time": 1768690799999, "quote_volume": 5076.485294, "trades": 103, "taker_buy_base": 2278.12, "taker_buy_quote": 1315.082403 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.5763, "high": 0.5778, "low": 0.5756, "close": 0.5769, "volume": 6870.69, "close_time": 1768694399999, "quote_volume": 3964.416895, "trades": 62, "taker_buy_base": 4768.79, "taker_buy_quote": 2751.597543 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5773, "high": 0.5827, "low": 0.5768, "close": 0.5774, "volume": 95255.18, "close_time": 1768697999999, "quote_volume": 55063.839292, "trades": 189, "taker_buy_base": 21222.98, "taker_buy_quote": 12339.452684 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.5779, "high": 0.5779, "low": 0.5692, "close": 0.57, "volume": 38873.54, "close_time": 1768701599999, "quote_volume": 22246.491273, "trades": 233, "taker_buy_base": 10781.52, "taker_buy_quote": 6155.180478 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.5706, "high": 0.5731, "low": 0.5678, "close": 0.5704, "volume": 6851.52, "close_time": 1768705199999, "quote_volume": 3903.174814, "trades": 129, "taker_buy_base": 3204.49, "taker_buy_quote": 1825.621125 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.5692, "high": 0.5724, "low": 0.5688, "close": 0.5688, "volume": 1611.29, "close_time": 1768708799999, "quote_volume": 918.984633, "trades": 20, "taker_buy_base": 1257.86, "taker_buy_quote": 717.338669 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.5688, "high": 0.5688, "low": 0.5635, "close": 0.5676, "volume": 9970.2, "close_time": 1768712399999, "quote_volume": 5637.925481, "trades": 101, "taker_buy_base": 2794.48, "taker_buy_quote": 1582.567937 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.5666, "high": 0.5676, "low": 0.5657, "close": 0.5672, "volume": 9958.35, "close_time": 1768715999999, "quote_volume": 5641.035407, "trades": 64, "taker_buy_base": 2670.92, "taker_buy_quote": 1513.814373 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.5672, "high": 0.5677, "low": 0.565, "close": 0.565, "volume": 3735.62, "close_time": 1768719599999, "quote_volume": 2114.720614, "trades": 45, "taker_buy_base": 1662.49, "taker_buy_quote": 941.428713 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.5652, "high": 0.569, "low": 0.5618, "close": 0.5677, "volume": 16867.23, "close_time": 1768723199999, "quote_volume": 9537.150021, "trades": 103, "taker_buy_base": 6969.08, "taker_buy_quote": 3949.6476 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.5666, "high": 0.568, "low": 0.565, "close": 0.5672, "volume": 19831.99, "close_time": 1768726799999, "quote_volume": 11230.526166, "trades": 113, "taker_buy_base": 10587.13, "taker_buy_quote": 5994.531119 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.5662, "high": 0.5674, "low": 0.5648, "close": 0.5668, "volume": 2360.01, "close_time": 1768730399999, "quote_volume": 1336.560654, "trades": 37, "taker_buy_base": 1016.99, "taker_buy_quote": 576.066518 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.5663, "high": 0.568, "low": 0.5636, "close": 0.5664, "volume": 21393.17, "close_time": 1768733999999, "quote_volume": 12104.780876, "trades": 140, "taker_buy_base": 12460.17, "taker_buy_quote": 7048.22468 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.5664, "high": 0.568, "low": 0.5652, "close": 0.5657, "volume": 75106.66, "close_time": 1768737599999, "quote_volume": 42582.094003, "trades": 156, "taker_buy_base": 71612.2, "taker_buy_quote": 40602.706177 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.5657, "high": 0.5674, "low": 0.5625, "close": 0.5627, "volume": 14779.07, "close_time": 1768741199999, "quote_volume": 8356.784251, "trades": 124, "taker_buy_base": 3160.37, "taker_buy_quote": 1789.559213 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.5625, "high": 0.5652, "low": 0.5603, "close": 0.5625, "volume": 30597.1, "close_time": 1768744799999, "quote_volume": 17211.708104, "trades": 152, "taker_buy_base": 20473.16, "taker_buy_quote": 11519.030479 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.5621, "high": 0.5671, "low": 0.5588, "close": 0.5593, "volume": 37430.61, "close_time": 1768748399999, "quote_volume": 21014.244845, "trades": 237, "taker_buy_base": 11269.99, "taker_buy_quote": 6348.796636 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.5592, "high": 0.5636, "low": 0.5573, "close": 0.5632, "volume": 21471.24, "close_time": 1768751999999, "quote_volume": 12016.638612, "trades": 136, "taker_buy_base": 8271.85, "taker_buy_quote": 4635.026749 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.5636, "high": 0.5699, "low": 0.5622, "close": 0.5651, "volume": 22200.53, "close_time": 1768755599999, "quote_volume": 12588.137907, "trades": 188, "taker_buy_base": 5962.07, "taker_buy_quote": 3379.405143 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.5649, "high": 0.5686, "low": 0.5617, "close": 0.5659, "volume": 20116.83, "close_time": 1768759199999, "quote_volume": 11364.184155, "trades": 145, "taker_buy_base": 14198.15, "taker_buy_quote": 8018.697313 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.5651, "high": 0.575, "low": 0.5651, "close": 0.5724, "volume": 25998.34, "close_time": 1768762799999, "quote_volume": 14894.914871, "trades": 156, "taker_buy_base": 6267.21, "taker_buy_quote": 3581.33622 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.5726, "high": 0.5742, "low": 0.5653, "close": 0.5656, "volume": 21391.2, "close_time": 1768766399999, "quote_volume": 12169.238315, "trades": 206, "taker_buy_base": 6130.34, "taker_buy_quote": 3491.423977 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.5663, "high": 0.5725, "low": 0.5651, "close": 0.5693, "volume": 9215.34, "close_time": 1768769999999, "quote_volume": 5245.481042, "trades": 91, "taker_buy_base": 3404.85, "taker_buy_quote": 1938.171553 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.5696, "high": 0.5711, "low": 0.568, "close": 0.5694, "volume": 8883.21, "close_time": 1768773599999, "quote_volume": 5057.596596, "trades": 62, "taker_buy_base": 2777.3, "taker_buy_quote": 1581.587601 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.5695, "high": 0.5708, "low": 0.5679, "close": 0.5708, "volume": 7711.78, "close_time": 1768777199999, "quote_volume": 4391.860081, "trades": 82, "taker_buy_base": 3718.42, "taker_buy_quote": 2118.413253 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.5692, "high": 0.5692, "low": 0.53, "close": 0.5306, "volume": 271042.28, "close_time": 1768780799999, "quote_volume": 147953.445417, "trades": 1043, "taker_buy_base": 122048.55, "taker_buy_quote": 66066.5984 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5305, "high": 0.5305, "low": 0.471, "close": 0.5007, "volume": 534247.4, "close_time": 1768784399999, "quote_volume": 265341.700941, "trades": 4696, "taker_buy_base": 275568.12, "taker_buy_quote": 137074.149932 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.5004, "high": 0.5069, "low": 0.4977, "close": 0.5013, "volume": 68618.24, "close_time": 1768787999999, "quote_volume": 34527.023146, "trades": 469, "taker_buy_base": 29651.88, "taker_buy_quote": 14912.908477 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.5016, "high": 0.5026, "low": 0.4979, "close": 0.4996, "volume": 28351.8, "close_time": 1768791599999, "quote_volume": 14167.62476, "trades": 180, "taker_buy_base": 9525.3, "taker_buy_quote": 4773.857322 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.499, "high": 0.5051, "low": 0.4985, "close": 0.5028, "volume": 30111.53, "close_time": 1768795199999, "quote_volume": 15115.755733, "trades": 159, "taker_buy_base": 18612.16, "taker_buy_quote": 9342.026414 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.5019, "high": 0.5019, "low": 0.4942, "close": 0.4943, "volume": 29298.43, "close_time": 1768798799999, "quote_volume": 14585.195002, "trades": 197, "taker_buy_base": 9438.95, "taker_buy_quote": 4699.759501 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.4943, "high": 0.4962, "low": 0.4881, "close": 0.4955, "volume": 107648.98, "close_time": 1768802399999, "quote_volume": 52900.432423, "trades": 547, "taker_buy_base": 76332.37, "taker_buy_quote": 37502.354476 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.4947, "high": 0.4984, "low": 0.4935, "close": 0.4948, "volume": 35041.55, "close_time": 1768805999999, "quote_volume": 17351.234477, "trades": 221, "taker_buy_base": 12462.41, "taker_buy_quote": 6170.223647 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.495, "high": 0.4988, "low": 0.4936, "close": 0.4945, "volume": 83537.49, "close_time": 1768809599999, "quote_volume": 41580.690784, "trades": 259, "taker_buy_base": 10890.12, "taker_buy_quote": 5408.983823 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.4936, "high": 0.4979, "low": 0.4926, "close": 0.4964, "volume": 44050.03, "close_time": 1768813199999, "quote_volume": 21814.946543, "trades": 226, "taker_buy_base": 27265.99, "taker_buy_quote": 13509.336999 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.4958, "high": 0.4958, "low": 0.4925, "close": 0.4935, "volume": 32600.74, "close_time": 1768816799999, "quote_volume": 16116.930537, "trades": 190, "taker_buy_base": 17861.4, "taker_buy_quote": 8830.586975 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.4927, "high": 0.4929, "low": 0.4885, "close": 0.4887, "volume": 45097.11, "close_time": 1768820399999, "quote_volume": 22147.586981, "trades": 194, "taker_buy_base": 10356.27, "taker_buy_quote": 5088.807803 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.4898, "high": 0.4919, "low": 0.4864, "close": 0.4875, "volume": 53432.75, "close_time": 1768823999999, "quote_volume": 26159.361482, "trades": 206, "taker_buy_base": 26690.15, "taker_buy_quote": 13094.1233 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.4876, "high": 0.4893, "low": 0.485, "close": 0.4858, "volume": 51896.33, "close_time": 1768827599999, "quote_volume": 25244.430611, "trades": 204, "taker_buy_base": 34816.46, "taker_buy_quote": 16939.20543 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.486, "high": 0.4878, "low": 0.4848, "close": 0.4855, "volume": 45524.11, "close_time": 1768831199999, "quote_volume": 22126.971124, "trades": 155, "taker_buy_base": 6115.73, "taker_buy_quote": 2977.117731 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.4867, "high": 0.4925, "low": 0.4866, "close": 0.4897, "volume": 31923.9, "close_time": 1768834799999, "quote_volume": 15597.17784, "trades": 175, "taker_buy_base": 23116.54, "taker_buy_quote": 11281.788391 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.4904, "high": 0.4908, "low": 0.4855, "close": 0.4872, "volume": 32830.32, "close_time": 1768838399999, "quote_volume": 16008.261912, "trades": 141, "taker_buy_base": 9949.22, "taker_buy_quote": 4851.600299 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.4871, "high": 0.4913, "low": 0.4863, "close": 0.4913, "volume": 31619.79, "close_time": 1768841999999, "quote_volume": 15479.71955, "trades": 151, "taker_buy_base": 12748.67, "taker_buy_quote": 6241.975478 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.4917, "high": 0.4956, "low": 0.4907, "close": 0.4937, "volume": 33066.71, "close_time": 1768845599999, "quote_volume": 16308.834669, "trades": 248, "taker_buy_base": 21579.77, "taker_buy_quote": 10651.125766 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.4945, "high": 0.503, "low": 0.4922, "close": 0.5011, "volume": 43979.14, "close_time": 1768849199999, "quote_volume": 21902.744594, "trades": 260, "taker_buy_base": 22871.44, "taker_buy_quote": 11362.863689 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.5016, "high": 0.5147, "low": 0.5006, "close": 0.5044, "volume": 198946.9, "close_time": 1768852799999, "quote_volume": 101258.79986, "trades": 733, "taker_buy_base": 86029.41, "taker_buy_quote": 43946.206004 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.5046, "high": 0.5054, "low": 0.4983, "close": 0.4992, "volume": 64718.79, "close_time": 1768856399999, "quote_volume": 32464.775063, "trades": 256, "taker_buy_base": 49014.22, "taker_buy_quote": 24587.778206 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.5005, "high": 0.5005, "low": 0.4909, "close": 0.4967, "volume": 159275.34, "close_time": 1768859999999, "quote_volume": 78406.938365, "trades": 389, "taker_buy_base": 72834.54, "taker_buy_quote": 35870.846223 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.4967, "high": 0.4996, "low": 0.4894, "close": 0.4894, "volume": 33442.97, "close_time": 1768863599999, "quote_volume": 16549.046341, "trades": 309, "taker_buy_base": 15559.07, "taker_buy_quote": 7713.408925 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.4897, "high": 0.4983, "low": 0.4884, "close": 0.4969, "volume": 23447.25, "close_time": 1768867199999, "quote_volume": 11587.031893, "trades": 157, "taker_buy_base": 13954.59, "taker_buy_quote": 6898.484867 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.497, "high": 0.4975, "low": 0.4919, "close": 0.4932, "volume": 19939.71, "close_time": 1768870799999, "quote_volume": 9859.177776, "trades": 123, "taker_buy_base": 6514.06, "taker_buy_quote": 3223.336657 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.493, "high": 0.4963, "low": 0.4912, "close": 0.4936, "volume": 15494.19, "close_time": 1768874399999, "quote_volume": 7655.594089, "trades": 130, "taker_buy_base": 8790.18, "taker_buy_quote": 4341.547723 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.4924, "high": 0.4968, "low": 0.4882, "close": 0.4933, "volume": 67797.31, "close_time": 1768877999999, "quote_volume": 33397.551569, "trades": 527, "taker_buy_base": 43231.64, "taker_buy_quote": 21305.003695 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.4935, "high": 0.4946, "low": 0.4875, "close": 0.4913, "volume": 43529.86, "close_time": 1768881599999, "quote_volume": 21391.086414, "trades": 236, "taker_buy_base": 30069.28, "taker_buy_quote": 14790.832656 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.4908, "high": 0.493, "low": 0.489, "close": 0.4906, "volume": 36499.15, "close_time": 1768885199999, "quote_volume": 17903.925205, "trades": 160, "taker_buy_base": 17157.75, "taker_buy_quote": 8422.463622 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.4904, "high": 0.4951, "low": 0.4884, "close": 0.4924, "volume": 32154.58, "close_time": 1768888799999, "quote_volume": 15846.415833, "trades": 231, "taker_buy_base": 21249.56, "taker_buy_quote": 10476.482132 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.4918, "high": 0.4918, "low": 0.4825, "close": 0.4869, "volume": 86586.63, "close_time": 1768892399999, "quote_volume": 42100.453722, "trades": 379, "taker_buy_base": 42570.77, "taker_buy_quote": 20691.434246 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.4866, "high": 0.4913, "low": 0.4846, "close": 0.4846, "volume": 19563.23, "close_time": 1768895999999, "quote_volume": 9547.773869, "trades": 140, "taker_buy_base": 8218.97, "taker_buy_quote": 4008.69079 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.4843, "high": 0.4848, "low": 0.4765, "close": 0.4814, "volume": 72517.75, "close_time": 1768899599999, "quote_volume": 34923.594383, "trades": 409, "taker_buy_base": 26162.69, "taker_buy_quote": 12568.617813 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.4804, "high": 0.4821, "low": 0.4783, "close": 0.4814, "volume": 25749.05, "close_time": 1768903199999, "quote_volume": 12379.268722, "trades": 123, "taker_buy_base": 18821.45, "taker_buy_quote": 9049.989931 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.482, "high": 0.4874, "low": 0.4818, "close": 0.4821, "volume": 44981.21, "close_time": 1768906799999, "quote_volume": 21763.79708, "trades": 209, "taker_buy_base": 21252.49, "taker_buy_quote": 10286.345198 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.4831, "high": 0.4832, "low": 0.4756, "close": 0.4756, "volume": 26323.24, "close_time": 1768910399999, "quote_volume": 12638.092203, "trades": 147, "taker_buy_base": 7369.2, "taker_buy_quote": 3533.828806 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.4756, "high": 0.48, "low": 0.4746, "close": 0.4787, "volume": 18399.05, "close_time": 1768913999999, "quote_volume": 8804.824027, "trades": 108, "taker_buy_base": 11895.58, "taker_buy_quote": 5693.746887 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.4786, "high": 0.4786, "low": 0.4705, "close": 0.4721, "volume": 29541.66, "close_time": 1768917599999, "quote_volume": 13995.641723, "trades": 215, "taker_buy_base": 12682.43, "taker_buy_quote": 6009.983591 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.4721, "high": 0.484, "low": 0.4719, "close": 0.4785, "volume": 36412.78, "close_time": 1768921199999, "quote_volume": 17391.225478, "trades": 292, "taker_buy_base": 21814.52, "taker_buy_quote": 10419.724598 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.4781, "high": 0.4781, "low": 0.4681, "close": 0.4714, "volume": 42280.52, "close_time": 1768924799999, "quote_volume": 19932.597515, "trades": 301, "taker_buy_base": 18110.34, "taker_buy_quote": 8545.571564 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.4715, "high": 0.475, "low": 0.4629, "close": 0.4643, "volume": 59102.36, "close_time": 1768928399999, "quote_volume": 27622.220957, "trades": 434, "taker_buy_base": 29636.65, "taker_buy_quote": 13841.061244 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.4643, "high": 0.4711, "low": 0.4638, "close": 0.467, "volume": 45298.06, "close_time": 1768931999999, "quote_volume": 21196.543317, "trades": 250, "taker_buy_base": 18785.76, "taker_buy_quote": 8792.22214 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.4665, "high": 0.4685, "low": 0.4616, "close": 0.4635, "volume": 44746.7, "close_time": 1768935599999, "quote_volume": 20834.691949, "trades": 224, "taker_buy_base": 28757.96, "taker_buy_quote": 13412.644552 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.4641, "high": 0.4686, "low": 0.4641, "close": 0.4685, "volume": 39933.29, "close_time": 1768939199999, "quote_volume": 18640.374572, "trades": 181, "taker_buy_base": 16984.51, "taker_buy_quote": 7934.027034 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.4675, "high": 0.4749, "low": 0.4656, "close": 0.4734, "volume": 25430.03, "close_time": 1768942799999, "quote_volume": 11962.083374, "trades": 181, "taker_buy_base": 14603.25, "taker_buy_quote": 6865.339362 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.4737, "high": 0.474, "low": 0.4676, "close": 0.4684, "volume": 16102.34, "close_time": 1768946399999, "quote_volume": 7581.008955, "trades": 93, "taker_buy_base": 10204.16, "taker_buy_quote": 4809.5935 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.4679, "high": 0.468, "low": 0.4589, "close": 0.4664, "volume": 49072.88, "close_time": 1768949999999, "quote_volume": 22800.030063, "trades": 235, "taker_buy_base": 15096.09, "taker_buy_quote": 7026.599629 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.4641, "high": 0.4648, "low": 0.4605, "close": 0.4622, "volume": 14745.6, "close_time": 1768953599999, "quote_volume": 6828.171122, "trades": 66, "taker_buy_base": 4251.27, "taker_buy_quote": 1964.95493 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4615, "high": 0.47, "low": 0.4615, "close": 0.47, "volume": 62620.02, "close_time": 1768957199999, "quote_volume": 29037.481887, "trades": 162, "taker_buy_base": 15114.25, "taker_buy_quote": 7036.384425 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.4698, "high": 0.4738, "low": 0.4679, "close": 0.4707, "volume": 97065.73, "close_time": 1768960799999, "quote_volume": 45594.068221, "trades": 243, "taker_buy_base": 17426.63, "taker_buy_quote": 8204.515895 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.4707, "high": 0.4762, "low": 0.4707, "close": 0.4754, "volume": 31482.38, "close_time": 1768964399999, "quote_volume": 14883.055875, "trades": 149, "taker_buy_base": 28473.17, "taker_buy_quote": 13457.30493 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.4751, "high": 0.4779, "low": 0.4744, "close": 0.475, "volume": 22361.25, "close_time": 1768967999999, "quote_volume": 10643.845021, "trades": 125, "taker_buy_base": 15375.06, "taker_buy_quote": 7322.105644 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.4748, "high": 0.4773, "low": 0.474, "close": 0.4772, "volume": 9642.89, "close_time": 1768971599999, "quote_volume": 4580.955841, "trades": 50, "taker_buy_base": 7769.11, "taker_buy_quote": 3691.237089 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.4763, "high": 0.4763, "low": 0.4727, "close": 0.4744, "volume": 8757.52, "close_time": 1768975199999, "quote_volume": 4154.528872, "trades": 62, "taker_buy_base": 5252.1, "taker_buy_quote": 2492.312026 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.4738, "high": 0.475, "low": 0.4733, "close": 0.4742, "volume": 14776.7, "close_time": 1768978799999, "quote_volume": 7003.869971, "trades": 51, "taker_buy_base": 8985.52, "taker_buy_quote": 4258.057415 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.474, "high": 0.4776, "low": 0.4732, "close": 0.4763, "volume": 10794.27, "close_time": 1768982399999, "quote_volume": 5138.1911, "trades": 74, "taker_buy_base": 5064.16, "taker_buy_quote": 2410.62283 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.4763, "high": 0.4773, "low": 0.4691, "close": 0.4741, "volume": 26839.82, "close_time": 1768985999999, "quote_volume": 12637.605589, "trades": 98, "taker_buy_base": 8677.07, "taker_buy_quote": 4101.600331 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.4742, "high": 0.4749, "low": 0.4723, "close": 0.4749, "volume": 6250.61, "close_time": 1768989599999, "quote_volume": 2960.874469, "trades": 41, "taker_buy_base": 1661.94, "taker_buy_quote": 786.888928 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.4758, "high": 0.477, "low": 0.4712, "close": 0.4712, "volume": 8918.89, "close_time": 1768993199999, "quote_volume": 4235.746909, "trades": 71, "taker_buy_base": 5070.14, "taker_buy_quote": 2404.789255 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.4711, "high": 0.4738, "low": 0.4664, "close": 0.4675, "volume": 14723.06, "close_time": 1768996799999, "quote_volume": 6931.853869, "trades": 107, "taker_buy_base": 5602.8, "taker_buy_quote": 2647.467363 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.4673, "high": 0.4678, "low": 0.4611, "close": 0.467, "volume": 38012.57, "close_time": 1769000399999, "quote_volume": 17640.699423, "trades": 236, "taker_buy_base": 16714.71, "taker_buy_quote": 7766.517568 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.4668, "high": 0.4682, "low": 0.461, "close": 0.4632, "volume": 12174.27, "close_time": 1769003999999, "quote_volume": 5658.768661, "trades": 89, "taker_buy_base": 5067.12, "taker_buy_quote": 2356.479208 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.462, "high": 0.4807, "low": 0.4615, "close": 0.4807, "volume": 64227.84, "close_time": 1769007599999, "quote_volume": 30238.269859, "trades": 458, "taker_buy_base": 30042.45, "taker_buy_quote": 14113.723081 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.4797, "high": 0.4822, "low": 0.4729, "close": 0.4788, "volume": 42670.66, "close_time": 1769011199999, "quote_volume": 20388.54328, "trades": 262, "taker_buy_base": 14546.04, "taker_buy_quote": 6963.314891 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.4795, "high": 0.4803, "low": 0.4583, "close": 0.4595, "volume": 60946.76, "close_time": 1769014799999, "quote_volume": 28806.647212, "trades": 380, "taker_buy_base": 36202.71, "taker_buy_quote": 17161.517812 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.4595, "high": 0.4651, "low": 0.4524, "close": 0.4603, "volume": 43838.47, "close_time": 1769018399999, "quote_volume": 20048.640729, "trades": 374, "taker_buy_base": 19547.82, "taker_buy_quote": 8953.013855 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.4601, "high": 0.4668, "low": 0.4572, "close": 0.4653, "volume": 18297.09, "close_time": 1769021999999, "quote_volume": 8431.055991, "trades": 155, "taker_buy_base": 9396.34, "taker_buy_quote": 4330.549566 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.4648, "high": 0.4867, "low": 0.4622, "close": 0.4867, "volume": 153348.33, "close_time": 1769025599999, "quote_volume": 73126.351477, "trades": 679, "taker_buy_base": 58949.34, "taker_buy_quote": 27942.363381 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.4878, "high": 0.4881, "low": 0.477, "close": 0.4859, "volume": 40066.29, "close_time": 1769029199999, "quote_volume": 19361.292299, "trades": 253, "taker_buy_base": 19829.34, "taker_buy_quote": 9585.02277 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.4859, "high": 0.4897, "low": 0.4843, "close": 0.4884, "volume": 36692.2, "close_time": 1769032799999, "quote_volume": 17866.692511, "trades": 159, "taker_buy_base": 19661.81, "taker_buy_quote": 9577.09178 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.4888, "high": 0.4901, "low": 0.4797, "close": 0.4804, "volume": 7165.79, "close_time": 1769036399999, "quote_volume": 3473.197034, "trades": 94, "taker_buy_base": 3322.95, "taker_buy_quote": 1606.597456 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.48, "high": 0.48, "low": 0.4693, "close": 0.4714, "volume": 21268.21, "close_time": 1769039999999, "quote_volume": 10132.589898, "trades": 154, "taker_buy_base": 14733.48, "taker_buy_quote": 7022.499848 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.472, "high": 0.4763, "low": 0.472, "close": 0.4746, "volume": 8341.03, "close_time": 1769043599999, "quote_volume": 3954.464638, "trades": 83, "taker_buy_base": 2243.62, "taker_buy_quote": 1064.559234 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.4742, "high": 0.4804, "low": 0.4733, "close": 0.4804, "volume": 8788.1, "close_time": 1769047199999, "quote_volume": 4194.628503, "trades": 91, "taker_buy_base": 6589.09, "taker_buy_quote": 3143.17557 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.4798, "high": 0.4805, "low": 0.4782, "close": 0.479, "volume": 32299.7, "close_time": 1769050799999, "quote_volume": 15472.808275, "trades": 114, "taker_buy_base": 2535.41, "taker_buy_quote": 1215.193041 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.48, "high": 0.4809, "low": 0.4744, "close": 0.4759, "volume": 14299.41, "close_time": 1769054399999, "quote_volume": 6839.577311, "trades": 63, "taker_buy_base": 11074.41, "taker_buy_quote": 5299.178233 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.4754, "high": 0.4793, "low": 0.4754, "close": 0.4771, "volume": 6639.29, "close_time": 1769057999999, "quote_volume": 3167.736178, "trades": 60, "taker_buy_base": 4510.78, "taker_buy_quote": 2151.405216 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.4771, "high": 0.479, "low": 0.4731, "close": 0.4736, "volume": 9392.19, "close_time": 1769061599999, "quote_volume": 4479.102191, "trades": 73, "taker_buy_base": 7049.13, "taker_buy_quote": 3362.356889 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.4738, "high": 0.4747, "low": 0.47, "close": 0.473, "volume": 12665.29, "close_time": 1769065199999, "quote_volume": 5995.255307, "trades": 67, "taker_buy_base": 9190.98, "taker_buy_quote": 4354.299359 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.4726, "high": 0.473, "low": 0.4694, "close": 0.4714, "volume": 27749.26, "close_time": 1769068799999, "quote_volume": 13097.768798, "trades": 79, "taker_buy_base": 21910.12, "taker_buy_quote": 10343.959308 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.4715, "high": 0.4739, "low": 0.4705, "close": 0.4739, "volume": 27834.87, "close_time": 1769072399999, "quote_volume": 13133.76945, "trades": 154, "taker_buy_base": 17161.44, "taker_buy_quote": 8100.745744 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.4736, "high": 0.4773, "low": 0.4735, "close": 0.4747, "volume": 25471.89, "close_time": 1769075999999, "quote_volume": 12115.615917, "trades": 137, "taker_buy_base": 14480.03, "taker_buy_quote": 6888.779977 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.4734, "high": 0.4738, "low": 0.4716, "close": 0.4734, "volume": 12477.98, "close_time": 1769079599999, "quote_volume": 5900.43706, "trades": 83, "taker_buy_base": 9429.71, "taker_buy_quote": 4461.577522 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.4725, "high": 0.473, "low": 0.4686, "close": 0.4686, "volume": 6446.16, "close_time": 1769083199999, "quote_volume": 3031.984009, "trades": 45, "taker_buy_base": 743.12, "taker_buy_quote": 349.469201 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.468, "high": 0.4682, "low": 0.4665, "close": 0.4669, "volume": 8285.37, "close_time": 1769086799999, "quote_volume": 3873.63884, "trades": 53, "taker_buy_base": 689.9, "taker_buy_quote": 322.29355 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.4678, "high": 0.4707, "low": 0.4638, "close": 0.4654, "volume": 42654.18, "close_time": 1769090399999, "quote_volume": 19930.245033, "trades": 148, "taker_buy_base": 21885.9, "taker_buy_quote": 10229.797624 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.4641, "high": 0.4648, "low": 0.4573, "close": 0.4583, "volume": 26607.53, "close_time": 1769093999999, "quote_volume": 12275.841334, "trades": 199, "taker_buy_base": 8681.36, "taker_buy_quote": 4007.856492 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.4583, "high": 0.4631, "low": 0.4539, "close": 0.4589, "volume": 41789.22, "close_time": 1769097599999, "quote_volume": 19151.785669, "trades": 272, "taker_buy_base": 23520.77, "taker_buy_quote": 10801.130811 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.4594, "high": 0.4651, "low": 0.4581, "close": 0.4649, "volume": 59285.72, "close_time": 1769101199999, "quote_volume": 27295.111376, "trades": 194, "taker_buy_base": 47542.37, "taker_buy_quote": 21895.962264 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.4654, "high": 0.4665, "low": 0.4607, "close": 0.4656, "volume": 20416.33, "close_time": 1769104799999, "quote_volume": 9476.301271, "trades": 110, "taker_buy_base": 9948.91, "taker_buy_quote": 4609.060507 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.4645, "high": 0.4656, "low": 0.4602, "close": 0.4602, "volume": 27436.24, "close_time": 1769108399999, "quote_volume": 12721.821787, "trades": 116, "taker_buy_base": 15763.98, "taker_buy_quote": 7310.050707 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.4601, "high": 0.4628, "low": 0.4588, "close": 0.4616, "volume": 9401.5, "close_time": 1769111999999, "quote_volume": 4326.028563, "trades": 53, "taker_buy_base": 5266.55, "taker_buy_quote": 2421.180817 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.461, "high": 0.4616, "low": 0.456, "close": 0.4574, "volume": 9040.37, "close_time": 1769115599999, "quote_volume": 4144.37126, "trades": 63, "taker_buy_base": 1862.26, "taker_buy_quote": 852.555296 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.4575, "high": 0.4594, "low": 0.456, "close": 0.4575, "volume": 65012.42, "close_time": 1769119199999, "quote_volume": 29722.452989, "trades": 148, "taker_buy_base": 32931.3, "taker_buy_quote": 15071.758842 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.4575, "high": 0.4601, "low": 0.4547, "close": 0.4561, "volume": 31487.55, "close_time": 1769122799999, "quote_volume": 14382.48813, "trades": 101, "taker_buy_base": 23265.7, "taker_buy_quote": 10624.95655 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.4553, "high": 0.4572, "low": 0.4525, "close": 0.457, "volume": 15432.97, "close_time": 1769126399999, "quote_volume": 7010.927624, "trades": 87, "taker_buy_base": 5434.81, "taker_buy_quote": 2471.528602 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4577, "high": 0.4591, "low": 0.4563, "close": 0.4577, "volume": 17161.34, "close_time": 1769129999999, "quote_volume": 7863.277261, "trades": 80, "taker_buy_base": 13220.81, "taker_buy_quote": 6059.35422 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.4584, "high": 0.4624, "low": 0.4583, "close": 0.4622, "volume": 9040.27, "close_time": 1769133599999, "quote_volume": 4159.949282, "trades": 44, "taker_buy_base": 5094.57, "taker_buy_quote": 2347.864423 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.462, "high": 0.4623, "low": 0.461, "close": 0.461, "volume": 4732.57, "close_time": 1769137199999, "quote_volume": 2186.070221, "trades": 16, "taker_buy_base": 3588.14, "taker_buy_quote": 1657.924323 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.4608, "high": 0.4677, "low": 0.4608, "close": 0.4672, "volume": 16897.72, "close_time": 1769140799999, "quote_volume": 7881.796626, "trades": 88, "taker_buy_base": 7055.5, "taker_buy_quote": 3288.531561 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.4678, "high": 0.4728, "low": 0.4665, "close": 0.4717, "volume": 18401.39, "close_time": 1769144399999, "quote_volume": 8666.357654, "trades": 80, "taker_buy_base": 8280.26, "taker_buy_quote": 3902.776974 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.4707, "high": 0.4714, "low": 0.4676, "close": 0.4698, "volume": 6689.75, "close_time": 1769147999999, "quote_volume": 3143.30108, "trades": 39, "taker_buy_base": 807.44, "taker_buy_quote": 379.475262 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.4698, "high": 0.4706, "low": 0.4626, "close": 0.4626, "volume": 16351.69, "close_time": 1769151599999, "quote_volume": 7621.874007, "trades": 82, "taker_buy_base": 5895.35, "taker_buy_quote": 2741.7835 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.4633, "high": 0.4651, "low": 0.4612, "close": 0.4634, "volume": 9856.91, "close_time": 1769155199999, "quote_volume": 4563.399041, "trades": 78, "taker_buy_base": 4659.35, "taker_buy_quote": 2157.895455 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.4636, "high": 0.4641, "low": 0.4557, "close": 0.4575, "volume": 40887.36, "close_time": 1769158799999, "quote_volume": 18834.474981, "trades": 118, "taker_buy_base": 7533.88, "taker_buy_quote": 3458.478337 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.4572, "high": 0.4597, "low": 0.4565, "close": 0.4595, "volume": 8999.29, "close_time": 1769162399999, "quote_volume": 4128.135063, "trades": 43, "taker_buy_base": 842.46, "taker_buy_quote": 386.23723 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.4595, "high": 0.4623, "low": 0.4577, "close": 0.4591, "volume": 41112.65, "close_time": 1769165999999, "quote_volume": 18950.46107, "trades": 158, "taker_buy_base": 22333.98, "taker_buy_quote": 10301.850954 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.4592, "high": 0.4615, "low": 0.4589, "close": 0.4602, "volume": 21626.14, "close_time": 1769169599999, "quote_volume": 9960.882292, "trades": 72, "taker_buy_base": 15842.22, "taker_buy_quote": 7300.492007 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.4603, "high": 0.4603, "low": 0.4572, "close": 0.4585, "volume": 4602.2, "close_time": 1769173199999, "quote_volume": 2110.865915, "trades": 36, "taker_buy_base": 1294.47, "taker_buy_quote": 594.252709 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.4577, "high": 0.4612, "low": 0.4577, "close": 0.4593, "volume": 3593.87, "close_time": 1769176799999, "quote_volume": 1651.922076, "trades": 37, "taker_buy_base": 2393.61, "taker_buy_quote": 1100.455769 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.459, "high": 0.4602, "low": 0.4449, "close": 0.4503, "volume": 78802.37, "close_time": 1769180399999, "quote_volume": 35544.366453, "trades": 408, "taker_buy_base": 35913.22, "taker_buy_quote": 16205.76179 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.4494, "high": 0.4606, "low": 0.4474, "close": 0.4606, "volume": 42514.37, "close_time": 1769183999999, "quote_volume": 19321.858614, "trades": 272, "taker_buy_base": 23047.45, "taker_buy_quote": 10490.293276 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.461, "high": 0.4675, "low": 0.456, "close": 0.4635, "volume": 27264.89, "close_time": 1769187599999, "quote_volume": 12635.516445, "trades": 158, "taker_buy_base": 10499.22, "taker_buy_quote": 4851.396183 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.463, "high": 0.4746, "low": 0.4589, "close": 0.4677, "volume": 71586.52, "close_time": 1769191199999, "quote_volume": 33582.449004, "trades": 401, "taker_buy_base": 23468.36, "taker_buy_quote": 11051.694176 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.4681, "high": 0.4715, "low": 0.4665, "close": 0.4673, "volume": 18738.7, "close_time": 1769194799999, "quote_volume": 8793.283966, "trades": 153, "taker_buy_base": 4635.92, "taker_buy_quote": 2177.100779 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.4667, "high": 0.4667, "low": 0.4549, "close": 0.4571, "volume": 37303.88, "close_time": 1769198399999, "quote_volume": 17138.992984, "trades": 261, "taker_buy_base": 10177.92, "taker_buy_quote": 4662.354786 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.4557, "high": 0.4573, "low": 0.4478, "close": 0.4512, "volume": 36293.07, "close_time": 1769201999999, "quote_volume": 16471.580909, "trades": 230, "taker_buy_base": 19780.62, "taker_buy_quote": 8993.854953 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.4502, "high": 0.4555, "low": 0.4502, "close": 0.4539, "volume": 20102.77, "close_time": 1769205599999, "quote_volume": 9144.633478, "trades": 84, "taker_buy_base": 5091.13, "taker_buy_quote": 2313.008223 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.4547, "high": 0.4568, "low": 0.4539, "close": 0.4553, "volume": 24408.67, "close_time": 1769209199999, "quote_volume": 11114.952129, "trades": 105, "taker_buy_base": 16450.34, "taker_buy_quote": 7494.647685 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.4555, "high": 0.4556, "low": 0.4525, "close": 0.4534, "volume": 10025.56, "close_time": 1769212799999, "quote_volume": 4557.475416, "trades": 45, "taker_buy_base": 4384.0, "taker_buy_quote": 1994.10391 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4539, "high": 0.4561, "low": 0.4527, "close": 0.4527, "volume": 27191.4, "close_time": 1769216399999, "quote_volume": 12368.942004, "trades": 116, "taker_buy_base": 8788.55, "taker_buy_quote": 3998.199237 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.4526, "high": 0.4532, "low": 0.45, "close": 0.4521, "volume": 4758.59, "close_time": 1769219999999, "quote_volume": 2151.934097, "trades": 46, "taker_buy_base": 2839.45, "taker_buy_quote": 1284.93609 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.453, "high": 0.4546, "low": 0.4526, "close": 0.4526, "volume": 7277.55, "close_time": 1769223599999, "quote_volume": 3302.399693, "trades": 32, "taker_buy_base": 2899.57, "taker_buy_quote": 1316.116863 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.4533, "high": 0.4605, "low": 0.4533, "close": 0.4581, "volume": 6684.43, "close_time": 1769227199999, "quote_volume": 3059.434133, "trades": 54, "taker_buy_base": 1467.74, "taker_buy_quote": 670.728094 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.458, "high": 0.4583, "low": 0.4546, "close": 0.4558, "volume": 28826.45, "close_time": 1769230799999, "quote_volume": 13135.077805, "trades": 80, "taker_buy_base": 10271.05, "taker_buy_quote": 4691.176115 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.456, "high": 0.4561, "low": 0.4533, "close": 0.4559, "volume": 14016.26, "close_time": 1769234399999, "quote_volume": 6385.028394, "trades": 54, "taker_buy_base": 11469.98, "taker_buy_quote": 5226.109622 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.4564, "high": 0.46, "low": 0.4564, "close": 0.4583, "volume": 12914.97, "close_time": 1769237999999, "quote_volume": 5921.259046, "trades": 80, "taker_buy_base": 7632.24, "taker_buy_quote": 3497.114761 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.4577, "high": 0.4592, "low": 0.4564, "close": 0.4567, "volume": 8486.14, "close_time": 1769241599999, "quote_volume": 3886.145703, "trades": 39, "taker_buy_base": 3732.9, "taker_buy_quote": 1710.258863 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.4573, "high": 0.4617, "low": 0.4559, "close": 0.4606, "volume": 8529.34, "close_time": 1769245199999, "quote_volume": 3912.266938, "trades": 57, "taker_buy_base": 2662.5, "taker_buy_quote": 1221.947678 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.459, "high": 0.4595, "low": 0.4574, "close": 0.4577, "volume": 9126.68, "close_time": 1769248799999, "quote_volume": 4181.710732, "trades": 43, "taker_buy_base": 2892.15, "taker_buy_quote": 1326.299363 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.4574, "high": 0.4596, "low": 0.4573, "close": 0.459, "volume": 5249.93, "close_time": 1769252399999, "quote_volume": 2407.206401, "trades": 30, "taker_buy_base": 1796.66, "taker_buy_quote": 823.806127 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.4602, "high": 0.464, "low": 0.4596, "close": 0.464, "volume": 17381.62, "close_time": 1769255999999, "quote_volume": 8023.393105, "trades": 82, "taker_buy_base": 11817.83, "taker_buy_quote": 5450.528358 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.464, "high": 0.4654, "low": 0.4633, "close": 0.4639, "volume": 31833.7, "close_time": 1769259599999, "quote_volume": 14786.317428, "trades": 94, "taker_buy_base": 14526.23, "taker_buy_quote": 6747.275248 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.4642, "high": 0.4645, "low": 0.4602, "close": 0.4602, "volume": 11279.76, "close_time": 1769263199999, "quote_volume": 5221.448119, "trades": 77, "taker_buy_base": 1652.71, "taker_buy_quote": 765.144458 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.4598, "high": 0.4633, "low": 0.4588, "close": 0.4616, "volume": 6005.73, "close_time": 1769266799999, "quote_volume": 2769.893704, "trades": 57, "taker_buy_base": 1494.34, "taker_buy_quote": 689.494211 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.4624, "high": 0.4625, "low": 0.4542, "close": 0.4546, "volume": 35961.23, "close_time": 1769270399999, "quote_volume": 16426.516528, "trades": 111, "taker_buy_base": 12572.82, "taker_buy_quote": 5763.452525 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.4545, "high": 0.4558, "low": 0.4516, "close": 0.455, "volume": 23919.73, "close_time": 1769273999999, "quote_volume": 10843.233493, "trades": 111, "taker_buy_base": 15731.67, "taker_buy_quote": 7131.921666 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.4553, "high": 0.4555, "low": 0.4535, "close": 0.4549, "volume": 4586.87, "close_time": 1769277599999, "quote_volume": 2085.771945, "trades": 40, "taker_buy_base": 222.72, "taker_buy_quote": 101.327011 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.4548, "high": 0.4558, "low": 0.4539, "close": 0.4541, "volume": 8118.7, "close_time": 1769281199999, "quote_volume": 3690.072992, "trades": 40, "taker_buy_base": 1433.03, "taker_buy_quote": 651.95898 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.4541, "high": 0.4547, "low": 0.4532, "close": 0.4541, "volume": 24332.13, "close_time": 1769284799999, "quote_volume": 11043.415853, "trades": 75, "taker_buy_base": 14852.24, "taker_buy_quote": 6739.954822 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.4545, "high": 0.4577, "low": 0.4545, "close": 0.4577, "volume": 9888.65, "close_time": 1769288399999, "quote_volume": 4514.735741, "trades": 54, "taker_buy_base": 2446.49, "taker_buy_quote": 1116.790641 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.4578, "high": 0.458, "low": 0.4547, "close": 0.4554, "volume": 5940.02, "close_time": 1769291999999, "quote_volume": 2710.12376, "trades": 35, "taker_buy_base": 2854.03, "taker_buy_quote": 1303.039407 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.4558, "high": 0.4572, "low": 0.4551, "close": 0.4562, "volume": 5947.52, "close_time": 1769295599999, "quote_volume": 2713.997185, "trades": 33, "taker_buy_base": 5637.12, "taker_buy_quote": 2572.332207 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.457, "high": 0.459, "low": 0.4567, "close": 0.4585, "volume": 7258.49, "close_time": 1769299199999, "quote_volume": 3326.333491, "trades": 35, "taker_buy_base": 4175.05, "taker_buy_quote": 1913.736603 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4582, "high": 0.4596, "low": 0.4564, "close": 0.4577, "volume": 24115.19, "close_time": 1769302799999, "quote_volume": 11053.67808, "trades": 101, "taker_buy_base": 12733.24, "taker_buy_quote": 5841.471572 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.4586, "high": 0.46, "low": 0.4535, "close": 0.4543, "volume": 25351.29, "close_time": 1769306399999, "quote_volume": 11546.91342, "trades": 92, "taker_buy_base": 9170.39, "taker_buy_quote": 4169.409042 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.4548, "high": 0.4572, "low": 0.4539, "close": 0.4549, "volume": 12823.75, "close_time": 1769309999999, "quote_volume": 5851.202118, "trades": 51, "taker_buy_base": 10422.35, "taker_buy_quote": 4756.632395 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.4562, "high": 0.4562, "low": 0.4501, "close": 0.4521, "volume": 3274.23, "close_time": 1769313599999, "quote_volume": 1482.646786, "trades": 41, "taker_buy_base": 426.5, "taker_buy_quote": 193.472929 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.4518, "high": 0.4535, "low": 0.4495, "close": 0.4509, "volume": 8554.86, "close_time": 1769317199999, "quote_volume": 3855.160403, "trades": 44, "taker_buy_base": 1312.64, "taker_buy_quote": 594.192056 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.4504, "high": 0.452, "low": 0.4503, "close": 0.452, "volume": 10104.66, "close_time": 1769320799999, "quote_volume": 4563.147094, "trades": 36, "taker_buy_base": 8344.89, "taker_buy_quote": 3770.512417 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.4524, "high": 0.4539, "low": 0.4508, "close": 0.4508, "volume": 14867.52, "close_time": 1769324399999, "quote_volume": 6723.898376, "trades": 69, "taker_buy_base": 11726.14, "taker_buy_quote": 5305.02162 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.4503, "high": 0.4514, "low": 0.4467, "close": 0.4501, "volume": 25817.01, "close_time": 1769327999999, "quote_volume": 11610.983668, "trades": 118, "taker_buy_base": 4409.23, "taker_buy_quote": 1979.995674 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.4501, "high": 0.4518, "low": 0.4476, "close": 0.4491, "volume": 17338.18, "close_time": 1769331599999, "quote_volume": 7800.485887, "trades": 90, "taker_buy_base": 3174.0, "taker_buy_quote": 1427.382957 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.4487, "high": 0.4577, "low": 0.4486, "close": 0.4538, "volume": 34916.13, "close_time": 1769335199999, "quote_volume": 15789.504934, "trades": 149, "taker_buy_base": 13509.24, "taker_buy_quote": 6103.943432 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.4538, "high": 0.4582, "low": 0.4538, "close": 0.4555, "volume": 17793.73, "close_time": 1769338799999, "quote_volume": 8116.479289, "trades": 96, "taker_buy_base": 11456.13, "taker_buy_quote": 5225.908903 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.4552, "high": 0.4577, "low": 0.4538, "close": 0.4543, "volume": 11704.38, "close_time": 1769342399999, "quote_volume": 5326.638277, "trades": 83, "taker_buy_base": 9257.05, "taker_buy_quote": 4213.000376 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.4537, "high": 0.4538, "low": 0.4479, "close": 0.4514, "volume": 20421.71, "close_time": 1769345999999, "quote_volume": 9201.483283, "trades": 116, "taker_buy_base": 9985.95, "taker_buy_quote": 4499.969439 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.4514, "high": 0.452, "low": 0.4481, "close": 0.4506, "volume": 11034.35, "close_time": 1769349599999, "quote_volume": 4965.534074, "trades": 60, "taker_buy_base": 5911.45, "taker_buy_quote": 2662.42706 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.4503, "high": 0.4505, "low": 0.4431, "close": 0.4483, "volume": 52446.4, "close_time": 1769353199999, "quote_volume": 23404.675498, "trades": 197, "taker_buy_base": 25330.53, "taker_buy_quote": 11295.94168 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.448, "high": 0.4507, "low": 0.4466, "close": 0.4472, "volume": 14432.05, "close_time": 1769356799999, "quote_volume": 6480.27078, "trades": 82, "taker_buy_base": 7935.32, "taker_buy_quote": 3563.046474 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.4463, "high": 0.4463, "low": 0.4326, "close": 0.4364, "volume": 134273.83, "close_time": 1769360399999, "quote_volume": 58875.182706, "trades": 707, "taker_buy_base": 56570.69, "taker_buy_quote": 24825.050523 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.4364, "high": 0.4379, "low": 0.4309, "close": 0.4338, "volume": 66423.45, "close_time": 1769363999999, "quote_volume": 28805.555478, "trades": 213, "taker_buy_base": 35778.49, "taker_buy_quote": 15494.557909 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.433, "high": 0.4341, "low": 0.4255, "close": 0.4278, "volume": 212778.86, "close_time": 1769367599999, "quote_volume": 91050.11404, "trades": 647, "taker_buy_base": 153639.56, "taker_buy_quote": 65722.096402 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.4275, "high": 0.4291, "low": 0.4152, "close": 0.4177, "volume": 143379.51, "close_time": 1769371199999, "quote_volume": 60580.20286, "trades": 609, "taker_buy_base": 67179.61, "taker_buy_quote": 28412.543009 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.4185, "high": 0.4228, "low": 0.4168, "close": 0.422, "volume": 75636.4, "close_time": 1769374799999, "quote_volume": 31786.758389, "trades": 290, "taker_buy_base": 52226.33, "taker_buy_quote": 21964.618439 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.4219, "high": 0.4259, "low": 0.4219, "close": 0.4254, "volume": 28390.02, "close_time": 1769378399999, "quote_volume": 12032.798205, "trades": 130, "taker_buy_base": 2272.91, "taker_buy_quote": 963.882506 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.4251, "high": 0.4251, "low": 0.4204, "close": 0.4229, "volume": 24565.57, "close_time": 1769381999999, "quote_volume": 10366.920027, "trades": 90, "taker_buy_base": 10988.82, "taker_buy_quote": 4634.165537 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.4224, "high": 0.4284, "low": 0.4213, "close": 0.4278, "volume": 15294.88, "close_time": 1769385599999, "quote_volume": 6523.782678, "trades": 104, "taker_buy_base": 14171.95, "taker_buy_quote": 6045.808161 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4273, "high": 0.4321, "low": 0.4259, "close": 0.4316, "volume": 35806.39, "close_time": 1769389199999, "quote_volume": 15342.958744, "trades": 205, "taker_buy_base": 19633.37, "taker_buy_quote": 8412.480673 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.4317, "high": 0.4409, "low": 0.4317, "close": 0.4396, "volume": 41976.08, "close_time": 1769392799999, "quote_volume": 18401.649945, "trades": 169, "taker_buy_base": 19574.36, "taker_buy_quote": 8571.515745 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.44, "high": 0.4413, "low": 0.4361, "close": 0.4413, "volume": 17565.02, "close_time": 1769396399999, "quote_volume": 7687.977956, "trades": 94, "taker_buy_base": 10272.84, "taker_buy_quote": 4493.614597 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.4414, "high": 0.4432, "low": 0.4368, "close": 0.4381, "volume": 12236.93, "close_time": 1769399999999, "quote_volume": 5379.491052, "trades": 71, "taker_buy_base": 9800.54, "taker_buy_quote": 4310.875943 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.4389, "high": 0.4466, "low": 0.4389, "close": 0.4429, "volume": 9833.37, "close_time": 1769403599999, "quote_volume": 4356.94216, "trades": 74, "taker_buy_base": 3439.87, "taker_buy_quote": 1524.156136 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.4427, "high": 0.4432, "low": 0.4405, "close": 0.4425, "volume": 19312.3, "close_time": 1769407199999, "quote_volume": 8543.427329, "trades": 81, "taker_buy_base": 8656.85, "taker_buy_quote": 3831.610954 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.442, "high": 0.4451, "low": 0.4393, "close": 0.4451, "volume": 14271.83, "close_time": 1769410799999, "quote_volume": 6299.382635, "trades": 94, "taker_buy_base": 2867.95, "taker_buy_quote": 1264.435357 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.4456, "high": 0.4471, "low": 0.443, "close": 0.4447, "volume": 14211.38, "close_time": 1769414399999, "quote_volume": 6331.376396, "trades": 84, "taker_buy_base": 4510.15, "taker_buy_quote": 2011.50274 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.444, "high": 0.4486, "low": 0.4433, "close": 0.4451, "volume": 35082.46, "close_time": 1769417999999, "quote_volume": 15659.246146, "trades": 181, "taker_buy_base": 13242.88, "taker_buy_quote": 5916.87642 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.4455, "high": 0.4457, "low": 0.4402, "close": 0.4406, "volume": 25066.34, "close_time": 1769421599999, "quote_volume": 11090.377313, "trades": 112, "taker_buy_base": 8750.73, "taker_buy_quote": 3864.820132 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.4412, "high": 0.4439, "low": 0.4412, "close": 0.4427, "volume": 20236.8, "close_time": 1769425199999, "quote_volume": 8952.35026, "trades": 77, "taker_buy_base": 10132.83, "taker_buy_quote": 4483.280812 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.4433, "high": 0.4435, "low": 0.4411, "close": 0.4426, "volume": 19681.8, "close_time": 1769428799999, "quote_volume": 8707.03637, "trades": 74, "taker_buy_base": 3088.25, "taker_buy_quote": 1366.624755 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.4424, "high": 0.4463, "low": 0.4424, "close": 0.4444, "volume": 18805.28, "close_time": 1769432399999, "quote_volume": 8366.358587, "trades": 75, "taker_buy_base": 6132.94, "taker_buy_quote": 2729.027044 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.4446, "high": 0.4472, "low": 0.4444, "close": 0.4454, "volume": 25473.08, "close_time": 1769435999999, "quote_volume": 11347.57381, "trades": 113, "taker_buy_base": 8273.93, "taker_buy_quote": 3686.664377 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.4449, "high": 0.4491, "low": 0.4406, "close": 0.4474, "volume": 31053.14, "close_time": 1769439599999, "quote_volume": 13824.764143, "trades": 214, "taker_buy_base": 8553.85, "taker_buy_quote": 3812.445618 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.4476, "high": 0.454, "low": 0.4419, "close": 0.4442, "volume": 37516.62, "close_time": 1769443199999, "quote_volume": 16820.815039, "trades": 225, "taker_buy_base": 17009.4, "taker_buy_quote": 7654.810335 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.4451, "high": 0.4507, "low": 0.4432, "close": 0.4478, "volume": 29813.17, "close_time": 1769446799999, "quote_volume": 13289.004385, "trades": 165, "taker_buy_base": 10416.18, "taker_buy_quote": 4655.931204 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.4474, "high": 0.4499, "low": 0.4419, "close": 0.4473, "volume": 69316.23, "close_time": 1769450399999, "quote_volume": 30987.204843, "trades": 296, "taker_buy_base": 36217.06, "taker_buy_quote": 16209.742683 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.4463, "high": 0.4491, "low": 0.4438, "close": 0.4479, "volume": 64158.88, "close_time": 1769453999999, "quote_volume": 28657.173966, "trades": 287, "taker_buy_base": 27227.05, "taker_buy_quote": 12163.185773 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.448, "high": 0.4488, "low": 0.4432, "close": 0.444, "volume": 17899.62, "close_time": 1769457599999, "quote_volume": 7982.418262, "trades": 109, "taker_buy_base": 7244.12, "taker_buy_quote": 3236.306768 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.4439, "high": 0.4451, "low": 0.4406, "close": 0.4423, "volume": 30209.11, "close_time": 1769461199999, "quote_volume": 13368.571899, "trades": 141, "taker_buy_base": 12040.44, "taker_buy_quote": 5330.40782 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.4438, "high": 0.4503, "low": 0.4426, "close": 0.4484, "volume": 19745.46, "close_time": 1769464799999, "quote_volume": 8817.042555, "trades": 115, "taker_buy_base": 13396.99, "taker_buy_quote": 5991.173658 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.4485, "high": 0.4497, "low": 0.4458, "close": 0.4461, "volume": 8133.24, "close_time": 1769468399999, "quote_volume": 3640.399945, "trades": 52, "taker_buy_base": 2840.44, "taker_buy_quote": 1272.611587 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.446, "high": 0.4464, "low": 0.4437, "close": 0.4439, "volume": 4221.59, "close_time": 1769471999999, "quote_volume": 1879.054281, "trades": 45, "taker_buy_base": 1672.04, "taker_buy_quote": 745.132999 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.4439, "high": 0.445, "low": 0.4423, "close": 0.4442, "volume": 7777.94, "close_time": 1769475599999, "quote_volume": 3452.034923, "trades": 48, "taker_buy_base": 6241.36, "taker_buy_quote": 2770.195513 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.4441, "high": 0.448, "low": 0.4422, "close": 0.4461, "volume": 7257.92, "close_time": 1769479199999, "quote_volume": 3226.174822, "trades": 47, "taker_buy_base": 3846.78, "taker_buy_quote": 1708.552986 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.4463, "high": 0.4476, "low": 0.4426, "close": 0.4428, "volume": 17614.44, "close_time": 1769482799999, "quote_volume": 7841.265308, "trades": 73, "taker_buy_base": 6587.67, "taker_buy_quote": 2935.748484 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.4433, "high": 0.4434, "low": 0.4409, "close": 0.442, "volume": 13191.11, "close_time": 1769486399999, "quote_volume": 5833.460887, "trades": 44, "taker_buy_base": 4864.58, "taker_buy_quote": 2151.412344 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.4421, "high": 0.4444, "low": 0.4406, "close": 0.442, "volume": 8310.98, "close_time": 1769489999999, "quote_volume": 3675.199638, "trades": 51, "taker_buy_base": 5752.24, "taker_buy_quote": 2543.031321 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.4425, "high": 0.4426, "low": 0.4409, "close": 0.4417, "volume": 4019.48, "close_time": 1769493599999, "quote_volume": 1775.111014, "trades": 24, "taker_buy_base": 3167.65, "taker_buy_quote": 1398.891795 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.4421, "high": 0.4424, "low": 0.4389, "close": 0.439, "volume": 6886.44, "close_time": 1769497199999, "quote_volume": 3038.209052, "trades": 33, "taker_buy_base": 3232.57, "taker_buy_quote": 1428.310435 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.4393, "high": 0.4441, "low": 0.4393, "close": 0.4413, "volume": 8903.34, "close_time": 1769500799999, "quote_volume": 3934.412475, "trades": 54, "taker_buy_base": 6808.36, "taker_buy_quote": 3007.403454 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.4421, "high": 0.4421, "low": 0.4404, "close": 0.4416, "volume": 17450.86, "close_time": 1769504399999, "quote_volume": 7696.067511, "trades": 49, "taker_buy_base": 9586.04, "taker_buy_quote": 4226.492306 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.4406, "high": 0.4408, "low": 0.439, "close": 0.4393, "volume": 6194.68, "close_time": 1769507999999, "quote_volume": 2725.423336, "trades": 70, "taker_buy_base": 1971.71, "taker_buy_quote": 868.652547 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.4391, "high": 0.4409, "low": 0.4387, "close": 0.4401, "volume": 5421.63, "close_time": 1769511599999, "quote_volume": 2383.343415, "trades": 95, "taker_buy_base": 991.38, "taker_buy_quote": 436.09108 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.4402, "high": 0.4415, "low": 0.4395, "close": 0.4411, "volume": 27593.91, "close_time": 1769515199999, "quote_volume": 12145.479004, "trades": 87, "taker_buy_base": 4914.12, "taker_buy_quote": 2165.465472 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.4413, "high": 0.4418, "low": 0.4379, "close": 0.4397, "volume": 72171.08, "close_time": 1769518799999, "quote_volume": 31731.84181, "trades": 135, "taker_buy_base": 6324.09, "taker_buy_quote": 2789.754113 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.4406, "high": 0.4411, "low": 0.4375, "close": 0.4377, "volume": 15082.9, "close_time": 1769522399999, "quote_volume": 6627.493585, "trades": 53, "taker_buy_base": 10644.34, "taker_buy_quote": 4673.476776 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.4376, "high": 0.4432, "low": 0.4361, "close": 0.4367, "volume": 55146.43, "close_time": 1769525999999, "quote_volume": 24193.591914, "trades": 167, "taker_buy_base": 37941.47, "taker_buy_quote": 16671.912111 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.4375, "high": 0.4443, "low": 0.4367, "close": 0.4437, "volume": 82406.87, "close_time": 1769529599999, "quote_volume": 36239.56448, "trades": 150, "taker_buy_base": 59665.84, "taker_buy_quote": 26253.666126 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.4448, "high": 0.4541, "low": 0.4432, "close": 0.4509, "volume": 31343.25, "close_time": 1769533199999, "quote_volume": 14054.346153, "trades": 196, "taker_buy_base": 17775.36, "taker_buy_quote": 7975.303238 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.4508, "high": 0.451, "low": 0.4374, "close": 0.4389, "volume": 44002.08, "close_time": 1769536799999, "quote_volume": 19559.020356, "trades": 185, "taker_buy_base": 15322.76, "taker_buy_quote": 6794.400136 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.4391, "high": 0.4496, "low": 0.4391, "close": 0.448, "volume": 32909.86, "close_time": 1769540399999, "quote_volume": 14544.767771, "trades": 156, "taker_buy_base": 22552.27, "taker_buy_quote": 9974.803699 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.4476, "high": 0.4501, "low": 0.4459, "close": 0.4489, "volume": 24468.6, "close_time": 1769543999999, "quote_volume": 10951.391529, "trades": 102, "taker_buy_base": 8782.49, "taker_buy_quote": 3934.024058 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.4491, "high": 0.4572, "low": 0.4487, "close": 0.4571, "volume": 74211.89, "close_time": 1769547599999, "quote_volume": 33741.534694, "trades": 292, "taker_buy_base": 45496.71, "taker_buy_quote": 20698.357825 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.4567, "high": 0.4577, "low": 0.4508, "close": 0.4508, "volume": 24497.41, "close_time": 1769551199999, "quote_volume": 11122.186749, "trades": 112, "taker_buy_base": 16675.93, "taker_buy_quote": 7564.966752 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.4526, "high": 0.4547, "low": 0.4513, "close": 0.4531, "volume": 11579.94, "close_time": 1769554799999, "quote_volume": 5246.724374, "trades": 59, "taker_buy_base": 9651.5, "taker_buy_quote": 4374.089782 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.4526, "high": 0.4541, "low": 0.4517, "close": 0.4536, "volume": 14582.31, "close_time": 1769558399999, "quote_volume": 6610.157174, "trades": 50, "taker_buy_base": 10687.63, "taker_buy_quote": 4845.633632 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4539, "high": 0.4539, "low": 0.4486, "close": 0.4537, "volume": 7642.57, "close_time": 1769561999999, "quote_volume": 3447.079805, "trades": 71, "taker_buy_base": 2708.92, "taker_buy_quote": 1223.530198 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.4531, "high": 0.454, "low": 0.4501, "close": 0.4526, "volume": 1783.37, "close_time": 1769565599999, "quote_volume": 806.743571, "trades": 20, "taker_buy_base": 723.86, "taker_buy_quote": 327.221645 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.4523, "high": 0.455, "low": 0.4522, "close": 0.453, "volume": 3995.67, "close_time": 1769569199999, "quote_volume": 1809.313853, "trades": 44, "taker_buy_base": 3323.88, "taker_buy_quote": 1505.362833 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.4539, "high": 0.4542, "low": 0.451, "close": 0.4514, "volume": 5570.83, "close_time": 1769572799999, "quote_volume": 2523.312998, "trades": 35, "taker_buy_base": 1947.74, "taker_buy_quote": 883.190466 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.4501, "high": 0.4501, "low": 0.4483, "close": 0.4498, "volume": 7933.86, "close_time": 1769576399999, "quote_volume": 3565.158256, "trades": 34, "taker_buy_base": 5307.1, "taker_buy_quote": 2384.351405 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.451, "high": 0.4526, "low": 0.4488, "close": 0.4518, "volume": 7906.73, "close_time": 1769579999999, "quote_volume": 3569.171143, "trades": 50, "taker_buy_base": 1241.1, "taker_buy_quote": 560.355885 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.453, "high": 0.4552, "low": 0.4519, "close": 0.4537, "volume": 3684.0, "close_time": 1769583599999, "quote_volume": 1671.105431, "trades": 39, "taker_buy_base": 2106.28, "taker_buy_quote": 954.990952 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.454, "high": 0.4543, "low": 0.4522, "close": 0.4536, "volume": 7792.85, "close_time": 1769587199999, "quote_volume": 3534.675049, "trades": 52, "taker_buy_base": 3609.97, "taker_buy_quote": 1636.700979 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.4535, "high": 0.4539, "low": 0.4501, "close": 0.4512, "volume": 24962.93, "close_time": 1769590799999, "quote_volume": 11286.952665, "trades": 110, "taker_buy_base": 4962.86, "taker_buy_quote": 2243.76385 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.4512, "high": 0.4577, "low": 0.4502, "close": 0.4569, "volume": 9508.32, "close_time": 1769594399999, "quote_volume": 4307.766194, "trades": 71, "taker_buy_base": 5110.95, "taker_buy_quote": 2320.78828 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.4577, "high": 0.4591, "low": 0.4554, "close": 0.4568, "volume": 13283.23, "close_time": 1769597999999, "quote_volume": 6063.384332, "trades": 82, "taker_buy_base": 7499.3, "taker_buy_quote": 3424.001357 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.456, "high": 0.4643, "low": 0.456, "close": 0.4628, "volume": 55521.47, "close_time": 1769601599999, "quote_volume": 25627.400325, "trades": 220, "taker_buy_base": 32844.46, "taker_buy_quote": 15152.594872 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.4628, "high": 0.463, "low": 0.4551, "close": 0.4559, "volume": 15823.67, "close_time": 1769605199999, "quote_volume": 7255.084759, "trades": 103, "taker_buy_base": 13153.93, "taker_buy_quote": 6028.991812 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.4571, "high": 0.4586, "low": 0.4557, "close": 0.4559, "volume": 65126.79, "close_time": 1769608799999, "quote_volume": 29768.110332, "trades": 102, "taker_buy_base": 10393.39, "taker_buy_quote": 4754.111364 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.456, "high": 0.456, "low": 0.451, "close": 0.4541, "volume": 63986.48, "close_time": 1769612399999, "quote_volume": 29053.73601, "trades": 137, "taker_buy_base": 52775.38, "taker_buy_quote": 23971.531779 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.4535, "high": 0.4551, "low": 0.4486, "close": 0.4498, "volume": 12272.12, "close_time": 1769615999999, "quote_volume": 5538.982068, "trades": 98, "taker_buy_base": 6188.35, "taker_buy_quote": 2794.958302 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.4488, "high": 0.4526, "low": 0.4475, "close": 0.4504, "volume": 9216.65, "close_time": 1769619599999, "quote_volume": 4142.631378, "trades": 70, "taker_buy_base": 3368.39, "taker_buy_quote": 1516.1462 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.4513, "high": 0.4564, "low": 0.4476, "close": 0.4545, "volume": 8962.77, "close_time": 1769623199999, "quote_volume": 4047.844706, "trades": 91, "taker_buy_base": 5085.92, "taker_buy_quote": 2299.60613 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.4539, "high": 0.4539, "low": 0.4494, "close": 0.4516, "volume": 15933.35, "close_time": 1769626799999, "quote_volume": 7199.920496, "trades": 108, "taker_buy_base": 1033.42, "taker_buy_quote": 466.416626 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.452, "high": 0.4552, "low": 0.4497, "close": 0.4542, "volume": 10609.47, "close_time": 1769630399999, "quote_volume": 4805.377942, "trades": 123, "taker_buy_base": 4851.28, "taker_buy_quote": 2202.82549 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.4539, "high": 0.4602, "low": 0.4526, "close": 0.4538, "volume": 46540.73, "close_time": 1769633999999, "quote_volume": 21213.136938, "trades": 241, "taker_buy_base": 25635.99, "taker_buy_quote": 11686.273095 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.4544, "high": 0.4598, "low": 0.4489, "close": 0.4578, "volume": 73223.26, "close_time": 1769637599999, "quote_volume": 33354.67138, "trades": 361, "taker_buy_base": 32021.51, "taker_buy_quote": 14578.522367 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.4581, "high": 0.4704, "low": 0.4579, "close": 0.4699, "volume": 73250.94, "close_time": 1769641199999, "quote_volume": 34056.814798, "trades": 198, "taker_buy_base": 50027.35, "taker_buy_quote": 23231.762813 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.4689, "high": 0.4713, "low": 0.4612, "close": 0.4619, "volume": 35876.06, "close_time": 1769644799999, "quote_volume": 16698.17319, "trades": 202, "taker_buy_base": 25927.21, "taker_buy_quote": 12079.273851 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.4619, "high": 0.463, "low": 0.4537, "close": 0.457, "volume": 18778.06, "close_time": 1769648399999, "quote_volume": 8617.553801, "trades": 86, "taker_buy_base": 6510.76, "taker_buy_quote": 2995.665005 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.4563, "high": 0.4591, "low": 0.4513, "close": 0.4525, "volume": 8585.05, "close_time": 1769651999999, "quote_volume": 3923.09963, "trades": 70, "taker_buy_base": 4629.79, "taker_buy_quote": 2113.431549 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.4522, "high": 0.4526, "low": 0.4416, "close": 0.4434, "volume": 34504.12, "close_time": 1769655599999, "quote_volume": 15384.583223, "trades": 155, "taker_buy_base": 15147.33, "taker_buy_quote": 6763.20608 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.4428, "high": 0.4463, "low": 0.4425, "close": 0.4431, "volume": 12013.36, "close_time": 1769659199999, "quote_volume": 5338.29834, "trades": 77, "taker_buy_base": 7681.05, "taker_buy_quote": 3415.910195 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.4426, "high": 0.4428, "low": 0.4389, "close": 0.4415, "volume": 10488.54, "close_time": 1769662799999, "quote_volume": 4623.517886, "trades": 69, "taker_buy_base": 3930.24, "taker_buy_quote": 1733.751843 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.4411, "high": 0.4415, "low": 0.4399, "close": 0.4399, "volume": 7471.86, "close_time": 1769666399999, "quote_volume": 3294.723276, "trades": 41, "taker_buy_base": 1651.96, "taker_buy_quote": 728.315052 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.4413, "high": 0.4426, "low": 0.4396, "close": 0.4413, "volume": 13146.34, "close_time": 1769669999999, "quote_volume": 5798.610777, "trades": 73, "taker_buy_base": 9257.29, "taker_buy_quote": 4081.707275 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.4426, "high": 0.4432, "low": 0.4378, "close": 0.438, "volume": 27747.01, "close_time": 1769673599999, "quote_volume": 12209.657673, "trades": 117, "taker_buy_base": 15265.68, "taker_buy_quote": 6710.181308 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.4378, "high": 0.442, "low": 0.4365, "close": 0.4403, "volume": 24818.59, "close_time": 1769677199999, "quote_volume": 10881.291294, "trades": 105, "taker_buy_base": 12721.87, "taker_buy_quote": 5587.645852 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.4398, "high": 0.4407, "low": 0.4385, "close": 0.4385, "volume": 14811.54, "close_time": 1769680799999, "quote_volume": 6511.468001, "trades": 57, "taker_buy_base": 7440.0, "taker_buy_quote": 3273.154138 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.4386, "high": 0.4399, "low": 0.4376, "close": 0.4383, "volume": 25796.49, "close_time": 1769684399999, "quote_volume": 11320.259448, "trades": 101, "taker_buy_base": 11292.6, "taker_buy_quote": 4955.962815 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.438, "high": 0.4382, "low": 0.4335, "close": 0.4342, "volume": 72544.09, "close_time": 1769687999999, "quote_volume": 31704.354952, "trades": 248, "taker_buy_base": 46458.17, "taker_buy_quote": 20329.122561 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.4339, "high": 0.4354, "low": 0.4296, "close": 0.4315, "volume": 32001.28, "close_time": 1769691599999, "quote_volume": 13813.194836, "trades": 130, "taker_buy_base": 17107.07, "taker_buy_quote": 7379.478441 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.4312, "high": 0.4358, "low": 0.431, "close": 0.4358, "volume": 12100.52, "close_time": 1769695199999, "quote_volume": 5247.461199, "trades": 99, "taker_buy_base": 6827.3, "taker_buy_quote": 2963.179335 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.4354, "high": 0.4378, "low": 0.4228, "close": 0.4239, "volume": 40221.13, "close_time": 1769698799999, "quote_volume": 17323.46832, "trades": 282, "taker_buy_base": 13106.47, "taker_buy_quote": 5645.36704 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.4232, "high": 0.4232, "low": 0.4043, "close": 0.4121, "volume": 322095.26, "close_time": 1769702399999, "quote_volume": 132256.690073, "trades": 1538, "taker_buy_base": 154781.62, "taker_buy_quote": 63565.732523 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.4121, "high": 0.4179, "low": 0.4079, "close": 0.4174, "volume": 81742.83, "close_time": 1769705999999, "quote_volume": 33722.249862, "trades": 517, "taker_buy_base": 43431.77, "taker_buy_quote": 17921.300887 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.4182, "high": 0.4231, "low": 0.4111, "close": 0.4126, "volume": 72558.34, "close_time": 1769709599999, "quote_volume": 30171.11385, "trades": 355, "taker_buy_base": 31830.49, "taker_buy_quote": 13265.704306 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.4121, "high": 0.4138, "low": 0.4026, "close": 0.4028, "volume": 132076.17, "close_time": 1769713199999, "quote_volume": 53792.276685, "trades": 640, "taker_buy_base": 45756.32, "taker_buy_quote": 18680.053315 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.4026, "high": 0.4111, "low": 0.4011, "close": 0.4095, "volume": 166443.11, "close_time": 1769716799999, "quote_volume": 67476.959817, "trades": 521, "taker_buy_base": 67482.77, "taker_buy_quote": 27554.944238 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.4082, "high": 0.4121, "low": 0.4078, "close": 0.4119, "volume": 75009.65, "close_time": 1769720399999, "quote_volume": 30790.338739, "trades": 230, "taker_buy_base": 29472.6, "taker_buy_quote": 12107.152293 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.4123, "high": 0.4142, "low": 0.4112, "close": 0.413, "volume": 25530.6, "close_time": 1769723999999, "quote_volume": 10537.331216, "trades": 150, "taker_buy_base": 11502.47, "taker_buy_quote": 4747.116666 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.4131, "high": 0.4138, "low": 0.4107, "close": 0.4118, "volume": 15969.51, "close_time": 1769727599999, "quote_volume": 6582.239334, "trades": 100, "taker_buy_base": 6421.01, "taker_buy_quote": 2645.892175 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.411, "high": 0.411, "low": 0.4084, "close": 0.4103, "volume": 12203.93, "close_time": 1769731199999, "quote_volume": 4997.589199, "trades": 69, "taker_buy_base": 5861.53, "taker_buy_quote": 2402.316463 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4111, "high": 0.4137, "low": 0.4104, "close": 0.4135, "volume": 21731.35, "close_time": 1769734799999, "quote_volume": 8937.706515, "trades": 127, "taker_buy_base": 4476.08, "taker_buy_quote": 1842.888627 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.4134, "high": 0.4156, "low": 0.3966, "close": 0.4101, "volume": 209443.56, "close_time": 1769738399999, "quote_volume": 84800.192628, "trades": 1082, "taker_buy_base": 99959.01, "taker_buy_quote": 40460.077755 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.4086, "high": 0.4088, "low": 0.3967, "close": 0.4023, "volume": 37967.23, "close_time": 1769741999999, "quote_volume": 15231.295053, "trades": 286, "taker_buy_base": 12989.19, "taker_buy_quote": 5215.687088 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.4032, "high": 0.4054, "low": 0.4012, "close": 0.4017, "volume": 7366.43, "close_time": 1769745599999, "quote_volume": 2967.86108, "trades": 57, "taker_buy_base": 1755.53, "taker_buy_quote": 705.824525 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.4017, "high": 0.4094, "low": 0.4017, "close": 0.4071, "volume": 12475.09, "close_time": 1769749199999, "quote_volume": 5063.974846, "trades": 65, "taker_buy_base": 7058.34, "taker_buy_quote": 2859.700489 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.4073, "high": 0.4073, "low": 0.404, "close": 0.4053, "volume": 5685.14, "close_time": 1769752799999, "quote_volume": 2302.037679, "trades": 46, "taker_buy_base": 997.11, "taker_buy_quote": 403.624463 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.4048, "high": 0.4049, "low": 0.396, "close": 0.3985, "volume": 11926.95, "close_time": 1769756399999, "quote_volume": 4772.081598, "trades": 101, "taker_buy_base": 2390.67, "taker_buy_quote": 952.335528 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.3985, "high": 0.4083, "low": 0.3985, "close": 0.4064, "volume": 29261.61, "close_time": 1769759999999, "quote_volume": 11870.756415, "trades": 149, "taker_buy_base": 9823.31, "taker_buy_quote": 3982.698012 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.4063, "high": 0.4087, "low": 0.4024, "close": 0.4036, "volume": 14429.2, "close_time": 1769763599999, "quote_volume": 5864.551473, "trades": 109, "taker_buy_base": 9488.01, "taker_buy_quote": 3865.968902 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.4043, "high": 0.4064, "low": 0.4013, "close": 0.405, "volume": 24089.67, "close_time": 1769767199999, "quote_volume": 9748.572825, "trades": 110, "taker_buy_base": 13911.86, "taker_buy_quote": 5632.638657 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.4051, "high": 0.406, "low": 0.4037, "close": 0.406, "volume": 10425.11, "close_time": 1769770799999, "quote_volume": 4217.397116, "trades": 51, "taker_buy_base": 5141.37, "taker_buy_quote": 2081.830727 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.406, "high": 0.415, "low": 0.4057, "close": 0.4139, "volume": 11334.16, "close_time": 1769774399999, "quote_volume": 4629.8492, "trades": 77, "taker_buy_base": 6397.57, "taker_buy_quote": 2614.365236 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.4145, "high": 0.4145, "low": 0.4103, "close": 0.4118, "volume": 13997.57, "close_time": 1769777999999, "quote_volume": 5774.521842, "trades": 67, "taker_buy_base": 10006.28, "taker_buy_quote": 4127.194891 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.4122, "high": 0.4128, "low": 0.4064, "close": 0.4073, "volume": 38963.6, "close_time": 1769781599999, "quote_volume": 15987.692412, "trades": 175, "taker_buy_base": 17284.63, "taker_buy_quote": 7076.343055 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.4077, "high": 0.4138, "low": 0.4075, "close": 0.4075, "volume": 136484.18, "close_time": 1769785199999, "quote_volume": 55919.382008, "trades": 379, "taker_buy_base": 56540.65, "taker_buy_quote": 23188.714728 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.4095, "high": 0.4133, "low": 0.4041, "close": 0.4108, "volume": 31833.1, "close_time": 1769788799999, "quote_volume": 13018.58819, "trades": 155, "taker_buy_base": 27692.93, "taker_buy_quote": 11326.282032 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.4114, "high": 0.4147, "low": 0.4079, "close": 0.4098, "volume": 33552.69, "close_time": 1769792399999, "quote_volume": 13785.520601, "trades": 185, "taker_buy_base": 22967.2, "taker_buy_quote": 9426.844031 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.4102, "high": 0.4125, "low": 0.4074, "close": 0.41, "volume": 7636.98, "close_time": 1769795999999, "quote_volume": 3129.399731, "trades": 76, "taker_buy_base": 4791.9, "taker_buy_quote": 1962.934098 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.4087, "high": 0.4171, "low": 0.3976, "close": 0.415, "volume": 104111.14, "close_time": 1769799599999, "quote_volume": 42840.841714, "trades": 386, "taker_buy_base": 77130.87, "taker_buy_quote": 31885.075137 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.4156, "high": 0.4169, "low": 0.4125, "close": 0.4138, "volume": 28911.34, "close_time": 1769803199999, "quote_volume": 12013.67091, "trades": 149, "taker_buy_base": 13896.71, "taker_buy_quote": 5778.861255 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.4139, "high": 0.4139, "low": 0.4054, "close": 0.4083, "volume": 58696.88, "close_time": 1769806799999, "quote_volume": 23950.409545, "trades": 229, "taker_buy_base": 21057.24, "taker_buy_quote": 8599.427049 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.4083, "high": 0.4114, "low": 0.406, "close": 0.4086, "volume": 28513.67, "close_time": 1769810399999, "quote_volume": 11646.086069, "trades": 124, "taker_buy_base": 21414.46, "taker_buy_quote": 8747.55958 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.4087, "high": 0.4094, "low": 0.4051, "close": 0.4074, "volume": 22196.28, "close_time": 1769813999999, "quote_volume": 9043.598267, "trades": 66, "taker_buy_base": 10903.09, "taker_buy_quote": 4447.250773 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.408, "high": 0.408, "low": 0.4036, "close": 0.4058, "volume": 14580.74, "close_time": 1769817599999, "quote_volume": 5906.636344, "trades": 43, "taker_buy_base": 5980.08, "taker_buy_quote": 2424.299356 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4064, "high": 0.4066, "low": 0.4038, "close": 0.4042, "volume": 32186.63, "close_time": 1769821199999, "quote_volume": 13051.222291, "trades": 106, "taker_buy_base": 19632.5, "taker_buy_quote": 7963.280807 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.404, "high": 0.405, "low": 0.4022, "close": 0.4038, "volume": 4297.52, "close_time": 1769824799999, "quote_volume": 1731.80958, "trades": 24, "taker_buy_base": 1209.44, "taker_buy_quote": 487.541213 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.4038, "high": 0.4052, "low": 0.4012, "close": 0.4043, "volume": 5436.87, "close_time": 1769828399999, "quote_volume": 2190.722179, "trades": 37, "taker_buy_base": 1962.24, "taker_buy_quote": 790.125051 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.4039, "high": 0.4041, "low": 0.4013, "close": 0.4014, "volume": 7167.4, "close_time": 1769831999999, "quote_volume": 2881.305989, "trades": 35, "taker_buy_base": 6498.69, "taker_buy_quote": 2612.163574 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.4015, "high": 0.4026, "low": 0.3991, "close": 0.4001, "volume": 6838.18, "close_time": 1769835599999, "quote_volume": 2738.93374, "trades": 53, "taker_buy_base": 4480.8, "taker_buy_quote": 1795.950031 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.4002, "high": 0.402, "low": 0.3995, "close": 0.4017, "volume": 4161.07, "close_time": 1769839199999, "quote_volume": 1668.236243, "trades": 27, "taker_buy_base": 3192.47, "taker_buy_quote": 1279.693437 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.4015, "high": 0.4018, "low": 0.3947, "close": 0.3968, "volume": 22367.33, "close_time": 1769842799999, "quote_volume": 8889.167859, "trades": 108, "taker_buy_base": 5641.85, "taker_buy_quote": 2244.582186 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.3963, "high": 0.3999, "low": 0.3945, "close": 0.3999, "volume": 8696.21, "close_time": 1769846399999, "quote_volume": 3450.062117, "trades": 72, "taker_buy_base": 3503.7, "taker_buy_quote": 1393.55459 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.4001, "high": 0.4001, "low": 0.3858, "close": 0.3903, "volume": 301990.35, "close_time": 1769849999999, "quote_volume": 118071.936642, "trades": 771, "taker_buy_base": 130862.11, "taker_buy_quote": 51043.76087 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.3905, "high": 0.3928, "low": 0.3893, "close": 0.3897, "volume": 24815.44, "close_time": 1769853599999, "quote_volume": 9700.891743, "trades": 155, "taker_buy_base": 6306.35, "taker_buy_quote": 2468.076899 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.3893, "high": 0.391, "low": 0.3871, "close": 0.39, "volume": 30903.89, "close_time": 1769857199999, "quote_volume": 11999.982994, "trades": 128, "taker_buy_base": 4718.77, "taker_buy_quote": 1833.856373 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.3891, "high": 0.3907, "low": 0.387, "close": 0.3876, "volume": 22248.47, "close_time": 1769860799999, "quote_volume": 8633.107092, "trades": 87, "taker_buy_base": 5779.11, "taker_buy_quote": 2252.374328 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3877, "high": 0.3877, "low": 0.385, "close": 0.3863, "volume": 19938.69, "close_time": 1769864399999, "quote_volume": 7699.317489, "trades": 106, "taker_buy_base": 4762.43, "taker_buy_quote": 1841.347036 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.3867, "high": 0.3869, "low": 0.3821, "close": 0.3833, "volume": 33125.15, "close_time": 1769867999999, "quote_volume": 12728.310649, "trades": 173, "taker_buy_base": 11587.2, "taker_buy_quote": 4451.66385 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.384, "high": 0.3841, "low": 0.3616, "close": 0.3681, "volume": 292679.38, "close_time": 1769871599999, "quote_volume": 108423.014513, "trades": 1335, "taker_buy_base": 90513.59, "taker_buy_quote": 33457.392386 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.3681, "high": 0.3786, "low": 0.368, "close": 0.3708, "volume": 143315.65, "close_time": 1769875199999, "quote_volume": 53522.10421, "trades": 753, "taker_buy_base": 91267.53, "taker_buy_quote": 34065.843077 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.3709, "high": 0.3783, "low": 0.3683, "close": 0.3702, "volume": 90554.24, "close_time": 1769878799999, "quote_volume": 33700.274031, "trades": 431, "taker_buy_base": 43454.57, "taker_buy_quote": 16177.07296 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.3704, "high": 0.3734, "low": 0.3491, "close": 0.3541, "volume": 305162.83, "close_time": 1769882399999, "quote_volume": 109087.678416, "trades": 1498, "taker_buy_base": 144671.32, "taker_buy_quote": 51722.566607 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.3547, "high": 0.357, "low": 0.3307, "close": 0.3495, "volume": 396922.59, "close_time": 1769885999999, "quote_volume": 136348.756974, "trades": 2088, "taker_buy_base": 176658.69, "taker_buy_quote": 60314.020133 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.3492, "high": 0.3571, "low": 0.3486, "close": 0.3563, "volume": 80695.39, "close_time": 1769889599999, "quote_volume": 28548.446487, "trades": 582, "taker_buy_base": 49200.9, "taker_buy_quote": 17424.557731 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3564, "high": 0.3604, "low": 0.3527, "close": 0.3595, "volume": 54403.95, "close_time": 1769893199999, "quote_volume": 19449.021096, "trades": 390, "taker_buy_base": 20719.31, "taker_buy_quote": 7423.348458 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.361, "high": 0.3685, "low": 0.358, "close": 0.3648, "volume": 73945.66, "close_time": 1769896799999, "quote_volume": 26961.536078, "trades": 354, "taker_buy_base": 16952.76, "taker_buy_quote": 6158.880657 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.3655, "high": 0.3673, "low": 0.3621, "close": 0.3646, "volume": 34270.14, "close_time": 1769900399999, "quote_volume": 12467.574902, "trades": 253, "taker_buy_base": 13767.22, "taker_buy_quote": 5014.662969 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.3644, "high": 0.373, "low": 0.3643, "close": 0.3714, "volume": 34602.25, "close_time": 1769903999999, "quote_volume": 12800.946458, "trades": 275, "taker_buy_base": 16848.94, "taker_buy_quote": 6224.259747 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3717, "high": 0.375, "low": 0.3714, "close": 0.3739, "volume": 50899.39, "close_time": 1769907599999, "quote_volume": 19039.343854, "trades": 122, "taker_buy_base": 17384.16, "taker_buy_quote": 6507.228885 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.3723, "high": 0.375, "low": 0.3704, "close": 0.375, "volume": 93084.33, "close_time": 1769911199999, "quote_volume": 34813.552385, "trades": 140, "taker_buy_base": 57138.51, "taker_buy_quote": 21360.527694 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.3747, "high": 0.3782, "low": 0.3745, "close": 0.377, "volume": 44321.3, "close_time": 1769914799999, "quote_volume": 16662.706991, "trades": 122, "taker_buy_base": 32517.96, "taker_buy_quote": 12227.952926 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.3768, "high": 0.3801, "low": 0.3765, "close": 0.3801, "volume": 11659.09, "close_time": 1769918399999, "quote_volume": 4412.82716, "trades": 92, "taker_buy_base": 3583.45, "taker_buy_quote": 1357.263573 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.38, "high": 0.3813, "low": 0.3783, "close": 0.3785, "volume": 18242.65, "close_time": 1769921999999, "quote_volume": 6925.035288, "trades": 94, "taker_buy_base": 3673.35, "taker_buy_quote": 1395.83552 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.3787, "high": 0.3817, "low": 0.3777, "close": 0.3795, "volume": 23596.53, "close_time": 1769925599999, "quote_volume": 8955.983801, "trades": 110, "taker_buy_base": 3422.61, "taker_buy_quote": 1299.70689 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.3799, "high": 0.3816, "low": 0.3785, "close": 0.3794, "volume": 17241.46, "close_time": 1769929199999, "quote_volume": 6548.746273, "trades": 94, "taker_buy_base": 1234.6, "taker_buy_quote": 468.750572 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.3793, "high": 0.3824, "low": 0.3775, "close": 0.3796, "volume": 36671.44, "close_time": 1769932799999, "quote_volume": 13921.744629, "trades": 142, "taker_buy_base": 15745.47, "taker_buy_quote": 5985.345004 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.38, "high": 0.3812, "low": 0.3786, "close": 0.3787, "volume": 34706.9, "close_time": 1769936399999, "quote_volume": 13172.348122, "trades": 117, "taker_buy_base": 6364.03, "taker_buy_quote": 2413.763911 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.3787, "high": 0.3789, "low": 0.3725, "close": 0.3773, "volume": 72156.91, "close_time": 1769939999999, "quote_volume": 27054.445148, "trades": 312, "taker_buy_base": 31942.88, "taker_buy_quote": 11961.608293 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.3774, "high": 0.3791, "low": 0.3709, "close": 0.3712, "volume": 27070.53, "close_time": 1769943599999, "quote_volume": 10187.002344, "trades": 155, "taker_buy_base": 8974.58, "taker_buy_quote": 3379.376414 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.3716, "high": 0.3758, "low": 0.3716, "close": 0.3743, "volume": 15764.71, "close_time": 1769947199999, "quote_volume": 5882.642621, "trades": 108, "taker_buy_base": 12944.55, "taker_buy_quote": 4830.132845 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3743, "high": 0.3747, "low": 0.3722, "close": 0.3726, "volume": 88243.54, "close_time": 1769950799999, "quote_volume": 32993.209113, "trades": 139, "taker_buy_base": 11405.54, "taker_buy_quote": 4261.261535 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.3746, "high": 0.3762, "low": 0.3688, "close": 0.37, "volume": 21318.07, "close_time": 1769954399999, "quote_volume": 7944.241544, "trades": 130, "taker_buy_base": 14018.94, "taker_buy_quote": 5227.15779 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.3701, "high": 0.3747, "low": 0.3643, "close": 0.3705, "volume": 43000.54, "close_time": 1769957999999, "quote_volume": 15883.37714, "trades": 239, "taker_buy_base": 21342.93, "taker_buy_quote": 7892.22952 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.37, "high": 0.37, "low": 0.3576, "close": 0.3622, "volume": 59895.07, "close_time": 1769961599999, "quote_volume": 21654.204695, "trades": 368, "taker_buy_base": 24609.49, "taker_buy_quote": 8893.832024 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3614, "high": 0.3668, "low": 0.3599, "close": 0.3622, "volume": 28600.47, "close_time": 1769965199999, "quote_volume": 10368.362991, "trades": 221, "taker_buy_base": 9687.56, "taker_buy_quote": 3515.217355 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.3624, "high": 0.3635, "low": 0.3578, "close": 0.361, "volume": 36651.33, "close_time": 1769968799999, "quote_volume": 13189.648981, "trades": 216, "taker_buy_base": 15688.2, "taker_buy_quote": 5649.445511 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.3616, "high": 0.3694, "low": 0.3616, "close": 0.363, "volume": 31382.96, "close_time": 1769972399999, "quote_volume": 11480.935231, "trades": 212, "taker_buy_base": 9886.92, "taker_buy_quote": 3621.390593 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.365, "high": 0.3651, "low": 0.3579, "close": 0.3591, "volume": 34340.05, "close_time": 1769975999999, "quote_volume": 12374.520716, "trades": 202, "taker_buy_base": 5913.28, "taker_buy_quote": 2138.396262 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3593, "high": 0.3645, "low": 0.3562, "close": 0.3606, "volume": 31194.16, "close_time": 1769979599999, "quote_volume": 11211.92708, "trades": 150, "taker_buy_base": 15823.58, "taker_buy_quote": 5676.217013 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.3605, "high": 0.3605, "low": 0.3557, "close": 0.3569, "volume": 45286.52, "close_time": 1769983199999, "quote_volume": 16179.245619, "trades": 242, "taker_buy_base": 8591.37, "taker_buy_quote": 3078.086374 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.3576, "high": 0.3637, "low": 0.3571, "close": 0.3602, "volume": 38372.49, "close_time": 1769986799999, "quote_volume": 13819.794941, "trades": 317, "taker_buy_base": 13806.05, "taker_buy_quote": 4982.752406 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.36, "high": 0.3641, "low": 0.3485, "close": 0.3579, "volume": 69023.74, "close_time": 1769990399999, "quote_volume": 24584.791916, "trades": 463, "taker_buy_base": 19661.36, "taker_buy_quote": 6980.464414 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.3591, "high": 0.3682, "low": 0.3543, "close": 0.3647, "volume": 43364.32, "close_time": 1769993999999, "quote_volume": 15731.836365, "trades": 332, "taker_buy_base": 27111.83, "taker_buy_quote": 9848.929978 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.365, "high": 0.3707, "low": 0.359, "close": 0.3678, "volume": 24118.41, "close_time": 1769997599999, "quote_volume": 8855.476075, "trades": 190, "taker_buy_base": 11033.4, "taker_buy_quote": 4051.137303 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.3673, "high": 0.3696, "low": 0.3642, "close": 0.3643, "volume": 20129.45, "close_time": 1770001199999, "quote_volume": 7386.503703, "trades": 136, "taker_buy_base": 14168.23, "taker_buy_quote": 5198.960997 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.3648, "high": 0.3659, "low": 0.3496, "close": 0.3642, "volume": 70459.74, "close_time": 1770004799999, "quote_volume": 25106.945983, "trades": 510, "taker_buy_base": 38927.28, "taker_buy_quote": 13885.236431 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.3654, "high": 0.3717, "low": 0.359, "close": 0.3637, "volume": 161981.2, "close_time": 1770008399999, "quote_volume": 58800.112991, "trades": 475, "taker_buy_base": 110736.82, "taker_buy_quote": 40180.378319 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.3632, "high": 0.3632, "low": 0.3539, "close": 0.3578, "volume": 28569.61, "close_time": 1770011999999, "quote_volume": 10187.625583, "trades": 241, "taker_buy_base": 12124.7, "taker_buy_quote": 4327.141268 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.3575, "high": 0.3688, "low": 0.3513, "close": 0.3619, "volume": 92956.66, "close_time": 1770015599999, "quote_volume": 33504.753438, "trades": 570, "taker_buy_base": 41515.87, "taker_buy_quote": 15022.042059 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.362, "high": 0.3644, "low": 0.359, "close": 0.3591, "volume": 29812.52, "close_time": 1770019199999, "quote_volume": 10773.794615, "trades": 236, "taker_buy_base": 22286.23, "taker_buy_quote": 8057.783462 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3593, "high": 0.3622, "low": 0.3588, "close": 0.3608, "volume": 13611.55, "close_time": 1770022799999, "quote_volume": 4908.190909, "trades": 145, "taker_buy_base": 10784.42, "taker_buy_quote": 3889.372637 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.3611, "high": 0.3656, "low": 0.3581, "close": 0.3636, "volume": 51114.61, "close_time": 1770026399999, "quote_volume": 18499.703086, "trades": 278, "taker_buy_base": 27258.69, "taker_buy_quote": 9839.292458 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.3639, "high": 0.3646, "low": 0.362, "close": 0.3634, "volume": 21427.63, "close_time": 1770029999999, "quote_volume": 7785.290784, "trades": 116, "taker_buy_base": 14391.17, "taker_buy_quote": 5231.517426 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.363, "high": 0.3655, "low": 0.3627, "close": 0.3631, "volume": 83539.72, "close_time": 1770033599999, "quote_volume": 30413.631806, "trades": 230, "taker_buy_base": 10893.24, "taker_buy_quote": 3968.137702 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3636, "high": 0.3693, "low": 0.3636, "close": 0.3675, "volume": 34833.95, "close_time": 1770037199999, "quote_volume": 12763.484614, "trades": 141, "taker_buy_base": 25306.92, "taker_buy_quote": 9274.41449 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.3675, "high": 0.372, "low": 0.367, "close": 0.3713, "volume": 20258.3, "close_time": 1770040799999, "quote_volume": 7491.212554, "trades": 107, "taker_buy_base": 13936.37, "taker_buy_quote": 5155.918869 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.3714, "high": 0.3775, "low": 0.3683, "close": 0.374, "volume": 119882.57, "close_time": 1770044399999, "quote_volume": 44776.847677, "trades": 454, "taker_buy_base": 76905.82, "taker_buy_quote": 28709.74854 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.3735, "high": 0.3816, "low": 0.373, "close": 0.378, "volume": 46216.31, "close_time": 1770047999999, "quote_volume": 17425.194932, "trades": 256, "taker_buy_base": 22831.98, "taker_buy_quote": 8612.408039 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.378, "high": 0.3802, "low": 0.3766, "close": 0.3766, "volume": 24687.29, "close_time": 1770051599999, "quote_volume": 9328.963017, "trades": 104, "taker_buy_base": 13700.64, "taker_buy_quote": 5177.411082 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.377, "high": 0.3797, "low": 0.3747, "close": 0.3762, "volume": 26665.63, "close_time": 1770055199999, "quote_volume": 10040.902487, "trades": 113, "taker_buy_base": 19106.13, "taker_buy_quote": 7195.203302 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.3767, "high": 0.3797, "low": 0.3751, "close": 0.3786, "volume": 24371.4, "close_time": 1770058799999, "quote_volume": 9207.31526, "trades": 96, "taker_buy_base": 16029.55, "taker_buy_quote": 6064.392283 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.3777, "high": 0.3782, "low": 0.3745, "close": 0.3746, "volume": 19739.9, "close_time": 1770062399999, "quote_volume": 7418.867695, "trades": 92, "taker_buy_base": 2245.24, "taker_buy_quote": 845.092935 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3744, "high": 0.3759, "low": 0.3722, "close": 0.3736, "volume": 22894.03, "close_time": 1770065999999, "quote_volume": 8570.671415, "trades": 107, "taker_buy_base": 8446.65, "taker_buy_quote": 3167.777449 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.3742, "high": 0.3769, "low": 0.3742, "close": 0.3766, "volume": 7640.05, "close_time": 1770069599999, "quote_volume": 2869.051856, "trades": 57, "taker_buy_base": 4174.46, "taker_buy_quote": 1568.113356 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.3769, "high": 0.3785, "low": 0.3755, "close": 0.3775, "volume": 9088.79, "close_time": 1770073199999, "quote_volume": 3422.178504, "trades": 42, "taker_buy_base": 975.1, "taker_buy_quote": 367.330142 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.3778, "high": 0.3778, "low": 0.376, "close": 0.3765, "volume": 9280.1, "close_time": 1770076799999, "quote_volume": 3497.685307, "trades": 56, "taker_buy_base": 1424.54, "taker_buy_quote": 536.528279 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3767, "high": 0.3767, "low": 0.374, "close": 0.376, "volume": 42518.64, "close_time": 1770080399999, "quote_volume": 15951.994381, "trades": 128, "taker_buy_base": 15077.37, "taker_buy_quote": 5661.578653 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.3757, "high": 0.3757, "low": 0.3728, "close": 0.3744, "volume": 11656.75, "close_time": 1770083999999, "quote_volume": 4363.779018, "trades": 65, "taker_buy_base": 1291.63, "taker_buy_quote": 484.318962 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.374, "high": 0.374, "low": 0.3666, "close": 0.3666, "volume": 21468.52, "close_time": 1770087599999, "quote_volume": 7943.051426, "trades": 128, "taker_buy_base": 6413.47, "taker_buy_quote": 2370.444306 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.3665, "high": 0.3753, "low": 0.3657, "close": 0.3749, "volume": 18755.56, "close_time": 1770091199999, "quote_volume": 6949.830269, "trades": 107, "taker_buy_base": 12758.7, "taker_buy_quote": 4731.275721 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3747, "high": 0.378, "low": 0.3729, "close": 0.3769, "volume": 8481.28, "close_time": 1770094799999, "quote_volume": 3192.351816, "trades": 54, "taker_buy_base": 3023.11, "taker_buy_quote": 1137.232383 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.3771, "high": 0.3771, "low": 0.3732, "close": 0.3734, "volume": 23882.21, "close_time": 1770098399999, "quote_volume": 8947.178908, "trades": 111, "taker_buy_base": 8097.56, "taker_buy_quote": 3037.27041 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.3738, "high": 0.3752, "low": 0.3702, "close": 0.375, "volume": 10411.47, "close_time": 1770101999999, "quote_volume": 3873.536022, "trades": 64, "taker_buy_base": 4589.25, "taker_buy_quote": 1709.131571 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.3745, "high": 0.377, "low": 0.3741, "close": 0.3757, "volume": 14828.14, "close_time": 1770105599999, "quote_volume": 5566.440998, "trades": 68, "taker_buy_base": 9672.17, "taker_buy_quote": 3630.340016 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.3755, "high": 0.3774, "low": 0.3738, "close": 0.3738, "volume": 13371.62, "close_time": 1770109199999, "quote_volume": 5027.912045, "trades": 67, "taker_buy_base": 4892.98, "taker_buy_quote": 1842.221236 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.3737, "high": 0.3746, "low": 0.3676, "close": 0.372, "volume": 35990.75, "close_time": 1770112799999, "quote_volume": 13346.319402, "trades": 169, "taker_buy_base": 19542.41, "taker_buy_quote": 7245.707546 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.3714, "high": 0.3732, "low": 0.3691, "close": 0.3704, "volume": 14388.24, "close_time": 1770116399999, "quote_volume": 5335.109135, "trades": 144, "taker_buy_base": 2669.28, "taker_buy_quote": 990.789221 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.3704, "high": 0.3729, "low": 0.37, "close": 0.3715, "volume": 32657.51, "close_time": 1770119999999, "quote_volume": 12150.09205, "trades": 139, "taker_buy_base": 19375.15, "taker_buy_quote": 7211.813745 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.3719, "high": 0.375, "low": 0.3717, "close": 0.3744, "volume": 16829.48, "close_time": 1770123599999, "quote_volume": 6288.57081, "trades": 72, "taker_buy_base": 13568.8, "taker_buy_quote": 5070.064476 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.3736, "high": 0.3751, "low": 0.3716, "close": 0.3745, "volume": 3443.84, "close_time": 1770127199999, "quote_volume": 1284.929987, "trades": 35, "taker_buy_base": 1609.69, "taker_buy_quote": 601.124519 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.3747, "high": 0.375, "low": 0.3663, "close": 0.3664, "volume": 28677.7, "close_time": 1770130799999, "quote_volume": 10617.953336, "trades": 161, "taker_buy_base": 2404.12, "taker_buy_quote": 894.815533 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.3664, "high": 0.3772, "low": 0.3653, "close": 0.3767, "volume": 68662.45, "close_time": 1770134399999, "quote_volume": 25482.145617, "trades": 378, "taker_buy_base": 40909.52, "taker_buy_quote": 15159.586221 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.3766, "high": 0.3767, "low": 0.3659, "close": 0.3667, "volume": 63415.73, "close_time": 1770137999999, "quote_volume": 23420.963025, "trades": 312, "taker_buy_base": 18115.45, "taker_buy_quote": 6658.371223 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.3668, "high": 0.3673, "low": 0.3593, "close": 0.3593, "volume": 42590.71, "close_time": 1770141599999, "quote_volume": 15497.007012, "trades": 235, "taker_buy_base": 20352.24, "taker_buy_quote": 7416.604509 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.359, "high": 0.3609, "low": 0.3517, "close": 0.3527, "volume": 85007.54, "close_time": 1770145199999, "quote_volume": 30192.82044, "trades": 447, "taker_buy_base": 33592.91, "taker_buy_quote": 11931.525854 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.3528, "high": 0.3732, "low": 0.352, "close": 0.3705, "volume": 90479.72, "close_time": 1770148799999, "quote_volume": 32984.124408, "trades": 492, "taker_buy_base": 50937.43, "taker_buy_quote": 18612.644157 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.3692, "high": 0.3863, "low": 0.3652, "close": 0.3822, "volume": 90783.74, "close_time": 1770152399999, "quote_volume": 34266.249152, "trades": 498, "taker_buy_base": 52197.45, "taker_buy_quote": 19641.663163 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.382, "high": 0.3853, "low": 0.3748, "close": 0.3751, "volume": 33319.95, "close_time": 1770155999999, "quote_volume": 12661.985284, "trades": 193, "taker_buy_base": 13030.53, "taker_buy_quote": 4969.802691 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.3751, "high": 0.3751, "low": 0.3683, "close": 0.3697, "volume": 25021.01, "close_time": 1770159599999, "quote_volume": 9289.6486, "trades": 124, "taker_buy_base": 19256.89, "taker_buy_quote": 7144.286905 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.3693, "high": 0.3693, "low": 0.364, "close": 0.3667, "volume": 19511.83, "close_time": 1770163199999, "quote_volume": 7139.205164, "trades": 94, "taker_buy_base": 2708.42, "taker_buy_quote": 992.725612 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3676, "high": 0.3723, "low": 0.3655, "close": 0.3699, "volume": 13988.5, "close_time": 1770166799999, "quote_volume": 5165.450794, "trades": 93, "taker_buy_base": 6024.68, "taker_buy_quote": 2221.068204 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.3706, "high": 0.376, "low": 0.3706, "close": 0.3719, "volume": 18703.65, "close_time": 1770170399999, "quote_volume": 6993.434476, "trades": 103, "taker_buy_base": 2324.85, "taker_buy_quote": 869.949773 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.3721, "high": 0.3724, "low": 0.3697, "close": 0.3707, "volume": 14060.59, "close_time": 1770173999999, "quote_volume": 5222.046255, "trades": 99, "taker_buy_base": 4309.87, "taker_buy_quote": 1601.5022 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.3704, "high": 0.3761, "low": 0.3704, "close": 0.3747, "volume": 19812.96, "close_time": 1770177599999, "quote_volume": 7408.607062, "trades": 126, "taker_buy_base": 13343.77, "taker_buy_quote": 4990.445291 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3745, "high": 0.3749, "low": 0.373, "close": 0.3734, "volume": 9545.17, "close_time": 1770181199999, "quote_volume": 3569.852339, "trades": 52, "taker_buy_base": 689.35, "taker_buy_quote": 257.667465 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.3734, "high": 0.3749, "low": 0.3707, "close": 0.3707, "volume": 4094.54, "close_time": 1770184799999, "quote_volume": 1526.862176, "trades": 28, "taker_buy_base": 151.49, "taker_buy_quote": 56.678506 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.3717, "high": 0.3752, "low": 0.3717, "close": 0.3742, "volume": 20706.52, "close_time": 1770188399999, "quote_volume": 7748.064221, "trades": 68, "taker_buy_base": 6545.17, "taker_buy_quote": 2449.764139 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.3741, "high": 0.3775, "low": 0.3728, "close": 0.3764, "volume": 22833.55, "close_time": 1770191999999, "quote_volume": 8572.522492, "trades": 102, "taker_buy_base": 19553.04, "taker_buy_quote": 7340.584516 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3757, "high": 0.3773, "low": 0.3733, "close": 0.3761, "volume": 9243.52, "close_time": 1770195599999, "quote_volume": 3474.431743, "trades": 46, "taker_buy_base": 5875.78, "taker_buy_quote": 2209.755141 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.3764, "high": 0.3765, "low": 0.3737, "close": 0.3739, "volume": 17921.74, "close_time": 1770199199999, "quote_volume": 6718.969884, "trades": 88, "taker_buy_base": 12301.39, "taker_buy_quote": 4611.266658 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.3739, "high": 0.3748, "low": 0.373, "close": 0.3734, "volume": 14851.71, "close_time": 1770202799999, "quote_volume": 5550.38158, "trades": 62, "taker_buy_base": 11455.81, "taker_buy_quote": 4281.874993 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.3734, "high": 0.3755, "low": 0.3692, "close": 0.374, "volume": 23765.55, "close_time": 1770206399999, "quote_volume": 8842.738944, "trades": 161, "taker_buy_base": 13250.64, "taker_buy_quote": 4941.944928 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.374, "high": 0.3741, "low": 0.3709, "close": 0.3724, "volume": 23961.12, "close_time": 1770209999999, "quote_volume": 8917.279363, "trades": 83, "taker_buy_base": 15581.25, "taker_buy_quote": 5795.852474 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.3722, "high": 0.3725, "low": 0.3652, "close": 0.3653, "volume": 25476.95, "close_time": 1770213599999, "quote_volume": 9398.716614, "trades": 126, "taker_buy_base": 1956.31, "taker_buy_quote": 722.557091 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.365, "high": 0.3696, "low": 0.3622, "close": 0.3626, "volume": 32151.68, "close_time": 1770217199999, "quote_volume": 11791.563606, "trades": 227, "taker_buy_base": 17421.73, "taker_buy_quote": 6395.338721 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.3627, "high": 0.3679, "low": 0.3571, "close": 0.3633, "volume": 81452.93, "close_time": 1770220799999, "quote_volume": 29520.540293, "trades": 482, "taker_buy_base": 39624.22, "taker_buy_quote": 14365.582195 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.3617, "high": 0.3645, "low": 0.3559, "close": 0.3607, "volume": 58614.01, "close_time": 1770224399999, "quote_volume": 21080.060697, "trades": 367, "taker_buy_base": 27480.4, "taker_buy_quote": 9866.102269 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.3604, "high": 0.362, "low": 0.3552, "close": 0.36, "volume": 71465.88, "close_time": 1770227999999, "quote_volume": 25618.735036, "trades": 401, "taker_buy_base": 40788.5, "taker_buy_quote": 14626.705572 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.3602, "high": 0.3671, "low": 0.3539, "close": 0.3621, "volume": 73635.87, "close_time": 1770231599999, "quote_volume": 26504.721434, "trades": 450, "taker_buy_base": 49221.68, "taker_buy_quote": 17721.659564 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.3638, "high": 0.372, "low": 0.361, "close": 0.371, "volume": 46222.82, "close_time": 1770235199999, "quote_volume": 16970.117067, "trades": 255, "taker_buy_base": 32985.85, "taker_buy_quote": 12124.193228 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.3705, "high": 0.3715, "low": 0.3664, "close": 0.3676, "volume": 27000.71, "close_time": 1770238799999, "quote_volume": 9963.052551, "trades": 140, "taker_buy_base": 10235.6, "taker_buy_quote": 3777.564123 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.3685, "high": 0.3695, "low": 0.3621, "close": 0.3651, "volume": 34678.75, "close_time": 1770242399999, "quote_volume": 12696.910521, "trades": 157, "taker_buy_base": 20435.92, "taker_buy_quote": 7483.017021 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.3641, "high": 0.37, "low": 0.3576, "close": 0.3611, "volume": 24934.75, "close_time": 1770245999999, "quote_volume": 9017.31346, "trades": 181, "taker_buy_base": 11081.85, "taker_buy_quote": 4004.135278 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.361, "high": 0.3686, "low": 0.3609, "close": 0.3654, "volume": 63723.18, "close_time": 1770249599999, "quote_volume": 23278.420606, "trades": 315, "taker_buy_base": 33842.12, "taker_buy_quote": 12346.888231 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.366, "high": 0.3671, "low": 0.3637, "close": 0.3648, "volume": 15396.66, "close_time": 1770253199999, "quote_volume": 5625.464705, "trades": 109, "taker_buy_base": 8411.49, "taker_buy_quote": 3074.886552 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.3647, "high": 0.3705, "low": 0.3621, "close": 0.3646, "volume": 52592.64, "close_time": 1770256799999, "quote_volume": 19277.953744, "trades": 302, "taker_buy_base": 12515.32, "taker_buy_quote": 4585.307697 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.3648, "high": 0.369, "low": 0.3621, "close": 0.3622, "volume": 34040.19, "close_time": 1770260399999, "quote_volume": 12461.07443, "trades": 194, "taker_buy_base": 20434.74, "taker_buy_quote": 7490.578544 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.3628, "high": 0.3647, "low": 0.3603, "close": 0.3607, "volume": 26137.29, "close_time": 1770263999999, "quote_volume": 9464.507867, "trades": 175, "taker_buy_base": 16085.22, "taker_buy_quote": 5825.936849 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.361, "high": 0.364, "low": 0.3589, "close": 0.3605, "volume": 18562.84, "close_time": 1770267599999, "quote_volume": 6696.057882, "trades": 148, "taker_buy_base": 8135.5, "taker_buy_quote": 2933.833281 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.3608, "high": 0.3657, "low": 0.3566, "close": 0.3606, "volume": 32971.83, "close_time": 1770271199999, "quote_volume": 11886.445848, "trades": 200, "taker_buy_base": 14215.53, "taker_buy_quote": 5133.006024 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.3606, "high": 0.361, "low": 0.3552, "close": 0.3561, "volume": 20576.12, "close_time": 1770274799999, "quote_volume": 7355.047214, "trades": 138, "taker_buy_base": 4986.05, "taker_buy_quote": 1780.487965 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.3555, "high": 0.361, "low": 0.3542, "close": 0.3549, "volume": 30849.48, "close_time": 1770278399999, "quote_volume": 11038.782644, "trades": 180, "taker_buy_base": 15971.81, "taker_buy_quote": 5726.539875 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3554, "high": 0.3607, "low": 0.3554, "close": 0.3592, "volume": 13395.44, "close_time": 1770281999999, "quote_volume": 4801.875787, "trades": 97, "taker_buy_base": 9295.52, "taker_buy_quote": 3330.888434 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.3592, "high": 0.3625, "low": 0.3555, "close": 0.3582, "volume": 139950.42, "close_time": 1770285599999, "quote_volume": 50101.708242, "trades": 324, "taker_buy_base": 31330.13, "taker_buy_quote": 11260.54973 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.358, "high": 0.3581, "low": 0.3489, "close": 0.3504, "volume": 57527.89, "close_time": 1770289199999, "quote_volume": 20324.540732, "trades": 279, "taker_buy_base": 42065.41, "taker_buy_quote": 14883.336524 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.3502, "high": 0.3514, "low": 0.3423, "close": 0.3467, "volume": 154657.54, "close_time": 1770292799999, "quote_volume": 53761.368597, "trades": 428, "taker_buy_base": 40701.03, "taker_buy_quote": 14087.12031 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.347, "high": 0.3487, "low": 0.3436, "close": 0.3472, "volume": 50216.94, "close_time": 1770296399999, "quote_volume": 17428.290485, "trades": 206, "taker_buy_base": 30481.96, "taker_buy_quote": 10588.076024 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.3475, "high": 0.3504, "low": 0.3438, "close": 0.344, "volume": 44271.95, "close_time": 1770299999999, "quote_volume": 15372.968294, "trades": 213, "taker_buy_base": 22305.13, "taker_buy_quote": 7749.563171 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.3444, "high": 0.3519, "low": 0.343, "close": 0.343, "volume": 77965.76, "close_time": 1770303599999, "quote_volume": 27106.834407, "trades": 343, "taker_buy_base": 36638.88, "taker_buy_quote": 12713.854293 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.344, "high": 0.3449, "low": 0.32, "close": 0.3285, "volume": 393734.96, "close_time": 1770307199999, "quote_volume": 129014.154971, "trades": 1572, "taker_buy_base": 158212.91, "taker_buy_quote": 52057.768477 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3287, "high": 0.3347, "low": 0.3243, "close": 0.3295, "volume": 214217.34, "close_time": 1770310799999, "quote_volume": 70758.373956, "trades": 742, "taker_buy_base": 125858.77, "taker_buy_quote": 41558.886721 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.3308, "high": 0.3327, "low": 0.3169, "close": 0.32, "volume": 171272.25, "close_time": 1770314399999, "quote_volume": 55515.844484, "trades": 650, "taker_buy_base": 52397.97, "taker_buy_quote": 17009.599708 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.3205, "high": 0.3238, "low": 0.315, "close": 0.3234, "volume": 115136.35, "close_time": 1770317999999, "quote_volume": 36599.303761, "trades": 483, "taker_buy_base": 40116.82, "taker_buy_quote": 12777.470742 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.3228, "high": 0.3237, "low": 0.3174, "close": 0.3185, "volume": 50594.24, "close_time": 1770321599999, "quote_volume": 16191.043212, "trades": 264, "taker_buy_base": 24659.64, "taker_buy_quote": 7893.468981 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.319, "high": 0.3216, "low": 0.302, "close": 0.3092, "volume": 238331.57, "close_time": 1770325199999, "quote_volume": 73759.028949, "trades": 1042, "taker_buy_base": 104982.72, "taker_buy_quote": 32488.677771 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.3091, "high": 0.3191, "low": 0.3058, "close": 0.3111, "volume": 184257.48, "close_time": 1770328799999, "quote_volume": 57568.376355, "trades": 640, "taker_buy_base": 73316.19, "taker_buy_quote": 22923.432211 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.311, "high": 0.317, "low": 0.3063, "close": 0.3123, "volume": 71304.13, "close_time": 1770332399999, "quote_volume": 22228.129033, "trades": 304, "taker_buy_base": 30261.96, "taker_buy_quote": 9425.817269 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.3115, "high": 0.3196, "low": 0.3073, "close": 0.3081, "volume": 65909.57, "close_time": 1770335999999, "quote_volume": 20595.338354, "trades": 235, "taker_buy_base": 14887.14, "taker_buy_quote": 4691.076738 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3089, "high": 0.3103, "low": 0.2694, "close": 0.2989, "volume": 1248413.53, "close_time": 1770339599999, "quote_volume": 358420.12707, "trades": 5681, "taker_buy_base": 597199.32, "taker_buy_quote": 171027.5303 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.2984, "high": 0.316, "low": 0.298, "close": 0.316, "volume": 186266.28, "close_time": 1770343199999, "quote_volume": 57248.323215, "trades": 888, "taker_buy_base": 95656.27, "taker_buy_quote": 29436.457814 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.3157, "high": 0.3193, "low": 0.3069, "close": 0.3091, "volume": 84386.51, "close_time": 1770346799999, "quote_volume": 26450.606983, "trades": 509, "taker_buy_base": 37274.67, "taker_buy_quote": 11695.107813 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.3097, "high": 0.3127, "low": 0.3065, "close": 0.3119, "volume": 42388.39, "close_time": 1770350399999, "quote_volume": 13113.044194, "trades": 209, "taker_buy_base": 22957.16, "taker_buy_quote": 7110.193747 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.3119, "high": 0.3165, "low": 0.31, "close": 0.3147, "volume": 38978.76, "close_time": 1770353999999, "quote_volume": 12192.454993, "trades": 190, "taker_buy_base": 25345.81, "taker_buy_quote": 7933.623645 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.314, "high": 0.3212, "low": 0.3135, "close": 0.3212, "volume": 45604.49, "close_time": 1770357599999, "quote_volume": 14492.362846, "trades": 198, "taker_buy_base": 30447.27, "taker_buy_quote": 9677.038738 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.321, "high": 0.3235, "low": 0.3143, "close": 0.3145, "volume": 103488.22, "close_time": 1770361199999, "quote_volume": 32912.532022, "trades": 313, "taker_buy_base": 19711.45, "taker_buy_quote": 6302.526825 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.3143, "high": 0.3159, "low": 0.3107, "close": 0.3137, "volume": 21421.36, "close_time": 1770364799999, "quote_volume": 6705.352871, "trades": 131, "taker_buy_base": 9843.88, "taker_buy_quote": 3078.166498 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.3137, "high": 0.3164, "low": 0.3091, "close": 0.3116, "volume": 47036.43, "close_time": 1770368399999, "quote_volume": 14674.611391, "trades": 247, "taker_buy_base": 18761.95, "taker_buy_quote": 5853.956497 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.3114, "high": 0.3214, "low": 0.3098, "close": 0.321, "volume": 56299.93, "close_time": 1770371999999, "quote_volume": 17688.665612, "trades": 293, "taker_buy_base": 25755.01, "taker_buy_quote": 8073.988965 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.321, "high": 0.3251, "low": 0.3194, "close": 0.3243, "volume": 25170.66, "close_time": 1770375599999, "quote_volume": 8091.19926, "trades": 138, "taker_buy_base": 13642.41, "taker_buy_quote": 4386.722919 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.3246, "high": 0.3267, "low": 0.3229, "close": 0.3256, "volume": 24592.52, "close_time": 1770379199999, "quote_volume": 7990.008193, "trades": 129, "taker_buy_base": 12729.4, "taker_buy_quote": 4140.632998 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.3248, "high": 0.3248, "low": 0.3221, "close": 0.3238, "volume": 27112.02, "close_time": 1770382799999, "quote_volume": 8762.060317, "trades": 134, "taker_buy_base": 9109.05, "taker_buy_quote": 2944.931738 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.3238, "high": 0.329, "low": 0.323, "close": 0.3269, "volume": 45220.6, "close_time": 1770386399999, "quote_volume": 14767.15509, "trades": 157, "taker_buy_base": 25916.14, "taker_buy_quote": 8464.002438 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.3269, "high": 0.3374, "low": 0.3254, "close": 0.336, "volume": 71684.05, "close_time": 1770389999999, "quote_volume": 23771.549947, "trades": 343, "taker_buy_base": 40560.23, "taker_buy_quote": 13455.275173 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.3348, "high": 0.3352, "low": 0.3304, "close": 0.3344, "volume": 39224.39, "close_time": 1770393599999, "quote_volume": 13075.063299, "trades": 208, "taker_buy_base": 29066.25, "taker_buy_quote": 9694.437584 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.3338, "high": 0.345, "low": 0.3329, "close": 0.3429, "volume": 65249.03, "close_time": 1770397199999, "quote_volume": 22255.821721, "trades": 278, "taker_buy_base": 33152.02, "taker_buy_quote": 11279.61068 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.3431, "high": 0.3533, "low": 0.3414, "close": 0.3477, "volume": 56510.74, "close_time": 1770400799999, "quote_volume": 19713.206506, "trades": 258, "taker_buy_base": 32388.55, "taker_buy_quote": 11304.847508 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.3476, "high": 0.3476, "low": 0.3385, "close": 0.3409, "volume": 39353.58, "close_time": 1770404399999, "quote_volume": 13439.226165, "trades": 220, "taker_buy_base": 12093.9, "taker_buy_quote": 4123.000153 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.3407, "high": 0.3416, "low": 0.3377, "close": 0.3416, "volume": 19275.0, "close_time": 1770407999999, "quote_volume": 6552.330957, "trades": 113, "taker_buy_base": 8777.19, "taker_buy_quote": 2982.666643 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.341, "high": 0.3433, "low": 0.3371, "close": 0.3392, "volume": 39085.81, "close_time": 1770411599999, "quote_volume": 13273.871031, "trades": 155, "taker_buy_base": 21981.05, "taker_buy_quote": 7466.305478 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.339, "high": 0.3413, "low": 0.3372, "close": 0.3401, "volume": 13908.47, "close_time": 1770415199999, "quote_volume": 4719.146337, "trades": 73, "taker_buy_base": 4473.42, "taker_buy_quote": 1521.009181 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.3406, "high": 0.3454, "low": 0.3406, "close": 0.3438, "volume": 26172.03, "close_time": 1770418799999, "quote_volume": 8946.206394, "trades": 130, "taker_buy_base": 13956.89, "taker_buy_quote": 4772.532694 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.3439, "high": 0.346, "low": 0.3404, "close": 0.3429, "volume": 14382.8, "close_time": 1770422399999, "quote_volume": 4931.881787, "trades": 85, "taker_buy_base": 11175.34, "taker_buy_quote": 3829.686247 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3425, "high": 0.3426, "low": 0.3366, "close": 0.3381, "volume": 30069.56, "close_time": 1770425999999, "quote_volume": 10190.001259, "trades": 136, "taker_buy_base": 12859.31, "taker_buy_quote": 4359.789434 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.3364, "high": 0.3404, "low": 0.3356, "close": 0.34, "volume": 10005.0, "close_time": 1770429599999, "quote_volume": 3381.628004, "trades": 54, "taker_buy_base": 6420.06, "taker_buy_quote": 2172.113129 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.3401, "high": 0.3422, "low": 0.3389, "close": 0.3402, "volume": 12380.04, "close_time": 1770433199999, "quote_volume": 4215.932324, "trades": 63, "taker_buy_base": 11531.7, "taker_buy_quote": 3926.887798 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.34, "high": 0.3444, "low": 0.34, "close": 0.3425, "volume": 18086.74, "close_time": 1770436799999, "quote_volume": 6197.763841, "trades": 100, "taker_buy_base": 12603.39, "taker_buy_quote": 4319.84605 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.3419, "high": 0.3459, "low": 0.34, "close": 0.34, "volume": 8631.74, "close_time": 1770440399999, "quote_volume": 2965.356523, "trades": 55, "taker_buy_base": 3321.79, "taker_buy_quote": 1141.363354 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.3409, "high": 0.3426, "low": 0.3387, "close": 0.3395, "volume": 24794.37, "close_time": 1770443999999, "quote_volume": 8473.502479, "trades": 82, "taker_buy_base": 5107.91, "taker_buy_quote": 1741.585431 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.3394, "high": 0.341, "low": 0.3344, "close": 0.3344, "volume": 18619.0, "close_time": 1770447599999, "quote_volume": 6312.805094, "trades": 97, "taker_buy_base": 9563.12, "taker_buy_quote": 3246.988101 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.3354, "high": 0.3358, "low": 0.3248, "close": 0.3289, "volume": 86891.61, "close_time": 1770451199999, "quote_volume": 28594.617952, "trades": 451, "taker_buy_base": 34602.1, "taker_buy_quote": 11393.599667 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3284, "high": 0.3314, "low": 0.3273, "close": 0.3309, "volume": 24085.67, "close_time": 1770454799999, "quote_volume": 7933.339568, "trades": 95, "taker_buy_base": 13109.35, "taker_buy_quote": 4321.409995 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.3305, "high": 0.3315, "low": 0.3281, "close": 0.3289, "volume": 5465.35, "close_time": 1770458399999, "quote_volume": 1803.633308, "trades": 34, "taker_buy_base": 2849.24, "taker_buy_quote": 941.948755 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.3292, "high": 0.3292, "low": 0.3275, "close": 0.3288, "volume": 5970.68, "close_time": 1770461999999, "quote_volume": 1963.20563, "trades": 33, "taker_buy_base": 4831.09, "taker_buy_quote": 1588.469569 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.329, "high": 0.3305, "low": 0.3286, "close": 0.3305, "volume": 10290.04, "close_time": 1770465599999, "quote_volume": 3387.000003, "trades": 43, "taker_buy_base": 9339.58, "taker_buy_quote": 3074.384394 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3305, "high": 0.3473, "low": 0.3305, "close": 0.3428, "volume": 99058.43, "close_time": 1770469199999, "quote_volume": 33728.457344, "trades": 414, "taker_buy_base": 56122.71, "taker_buy_quote": 19099.469678 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.3441, "high": 0.3441, "low": 0.3389, "close": 0.3408, "volume": 15004.91, "close_time": 1770472799999, "quote_volume": 5115.216756, "trades": 89, "taker_buy_base": 5405.24, "taker_buy_quote": 1842.396438 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.3401, "high": 0.342, "low": 0.3345, "close": 0.3355, "volume": 85005.93, "close_time": 1770476399999, "quote_volume": 28842.780743, "trades": 212, "taker_buy_base": 37198.4, "taker_buy_quote": 12649.495417 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.3353, "high": 0.3433, "low": 0.3352, "close": 0.3404, "volume": 85831.17, "close_time": 1770479999999, "quote_volume": 29235.234471, "trades": 231, "taker_buy_base": 28609.83, "taker_buy_quote": 9729.132655 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.3412, "high": 0.3534, "low": 0.34, "close": 0.3429, "volume": 438271.99, "close_time": 1770483599999, "quote_volume": 151661.912549, "trades": 1758, "taker_buy_base": 203506.37, "taker_buy_quote": 70552.562118 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.3436, "high": 0.3442, "low": 0.341, "close": 0.3429, "volume": 32713.32, "close_time": 1770487199999, "quote_volume": 11204.12138, "trades": 149, "taker_buy_base": 11410.25, "taker_buy_quote": 3909.750115 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.3431, "high": 0.3483, "low": 0.3421, "close": 0.3458, "volume": 20388.21, "close_time": 1770490799999, "quote_volume": 7038.708791, "trades": 105, "taker_buy_base": 7095.96, "taker_buy_quote": 2453.915036 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.3453, "high": 0.3458, "low": 0.3437, "close": 0.3437, "volume": 7993.99, "close_time": 1770494399999, "quote_volume": 2754.338834, "trades": 57, "taker_buy_base": 3037.02, "taker_buy_quote": 1046.145744 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.3442, "high": 0.3463, "low": 0.3433, "close": 0.3452, "volume": 16336.65, "close_time": 1770497999999, "quote_volume": 5632.902517, "trades": 70, "taker_buy_base": 13032.59, "taker_buy_quote": 4492.902648 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.3457, "high": 0.346, "low": 0.344, "close": 0.3444, "volume": 37755.41, "close_time": 1770501599999, "quote_volume": 13016.611885, "trades": 138, "taker_buy_base": 18869.35, "taker_buy_quote": 6506.605782 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.3443, "high": 0.3454, "low": 0.3434, "close": 0.3438, "volume": 16275.66, "close_time": 1770505199999, "quote_volume": 5605.603524, "trades": 78, "taker_buy_base": 9553.5, "taker_buy_quote": 3291.465027 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.344, "high": 0.3445, "low": 0.3419, "close": 0.3428, "volume": 17597.81, "close_time": 1770508799999, "quote_volume": 6036.838045, "trades": 70, "taker_buy_base": 5688.7, "taker_buy_quote": 1954.15827 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.343, "high": 0.343, "low": 0.3398, "close": 0.3406, "volume": 20992.5, "close_time": 1770512399999, "quote_volume": 7161.031752, "trades": 90, "taker_buy_base": 7627.6, "taker_buy_quote": 2602.047011 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.3411, "high": 0.3426, "low": 0.3394, "close": 0.3401, "volume": 12397.66, "close_time": 1770515999999, "quote_volume": 4238.912767, "trades": 56, "taker_buy_base": 8958.34, "taker_buy_quote": 3064.424507 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.3399, "high": 0.3409, "low": 0.3377, "close": 0.3377, "volume": 6761.67, "close_time": 1770519599999, "quote_volume": 2288.344198, "trades": 33, "taker_buy_base": 1293.66, "taker_buy_quote": 438.48159 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.3393, "high": 0.3393, "low": 0.3369, "close": 0.337, "volume": 4866.27, "close_time": 1770523199999, "quote_volume": 1645.856808, "trades": 26, "taker_buy_base": 4807.36, "taker_buy_quote": 1625.868645 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.3374, "high": 0.3383, "low": 0.3358, "close": 0.3377, "volume": 4392.56, "close_time": 1770526799999, "quote_volume": 1481.193173, "trades": 33, "taker_buy_base": 477.7, "taker_buy_quote": 161.034789 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.3385, "high": 0.3396, "low": 0.3375, "close": 0.3375, "volume": 3219.88, "close_time": 1770530399999, "quote_volume": 1089.878554, "trades": 19, "taker_buy_base": 553.94, "taker_buy_quote": 187.751708 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.3381, "high": 0.3384, "low": 0.3367, "close": 0.337, "volume": 16441.74, "close_time": 1770533999999, "quote_volume": 5560.248682, "trades": 43, "taker_buy_base": 13447.45, "taker_buy_quote": 4548.83739 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.3369, "high": 0.3369, "low": 0.3343, "close": 0.3364, "volume": 9034.05, "close_time": 1770537599999, "quote_volume": 3038.40062, "trades": 45, "taker_buy_base": 3311.08, "taker_buy_quote": 1114.882621 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3364, "high": 0.3412, "low": 0.3362, "close": 0.3402, "volume": 23219.01, "close_time": 1770541199999, "quote_volume": 7859.200207, "trades": 118, "taker_buy_base": 13950.68, "taker_buy_quote": 4723.584412 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.3399, "high": 0.341, "low": 0.3358, "close": 0.3362, "volume": 21674.09, "close_time": 1770544799999, "quote_volume": 7321.564328, "trades": 94, "taker_buy_base": 12317.87, "taker_buy_quote": 4171.986502 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.3369, "high": 0.3384, "low": 0.3344, "close": 0.3362, "volume": 11637.12, "close_time": 1770548399999, "quote_volume": 3921.666527, "trades": 61, "taker_buy_base": 3825.23, "taker_buy_quote": 1292.050125 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.336, "high": 0.3417, "low": 0.336, "close": 0.3412, "volume": 11198.23, "close_time": 1770551999999, "quote_volume": 3806.722041, "trades": 105, "taker_buy_base": 6875.58, "taker_buy_quote": 2337.639531 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.3408, "high": 0.3408, "low": 0.3377, "close": 0.3395, "volume": 13868.47, "close_time": 1770555599999, "quote_volume": 4708.768672, "trades": 60, "taker_buy_base": 3723.71, "taker_buy_quote": 1263.047661 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.3397, "high": 0.3397, "low": 0.3368, "close": 0.3392, "volume": 39516.94, "close_time": 1770559199999, "quote_volume": 13373.540397, "trades": 164, "taker_buy_base": 19479.02, "taker_buy_quote": 6597.744573 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.3396, "high": 0.3408, "low": 0.3382, "close": 0.3395, "volume": 31354.22, "close_time": 1770562799999, "quote_volume": 10666.307881, "trades": 80, "taker_buy_base": 9755.32, "taker_buy_quote": 3321.152511 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.3395, "high": 0.3399, "low": 0.3337, "close": 0.3346, "volume": 41897.68, "close_time": 1770566399999, "quote_volume": 14146.000038, "trades": 218, "taker_buy_base": 18625.18, "taker_buy_quote": 6304.893301 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.335, "high": 0.3355, "low": 0.3269, "close": 0.3282, "volume": 17689.81, "close_time": 1770569999999, "quote_volume": 5853.125818, "trades": 109, "taker_buy_base": 9355.27, "taker_buy_quote": 3086.598431 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.3279, "high": 0.3323, "low": 0.3279, "close": 0.332, "volume": 11228.15, "close_time": 1770573599999, "quote_volume": 3705.916258, "trades": 50, "taker_buy_base": 1062.84, "taker_buy_quote": 351.12999 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.3325, "high": 0.3364, "low": 0.3318, "close": 0.3345, "volume": 49262.67, "close_time": 1770577199999, "quote_volume": 16492.66427, "trades": 103, "taker_buy_base": 46346.44, "taker_buy_quote": 15522.073796 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.3341, "high": 0.3353, "low": 0.333, "close": 0.3348, "volume": 3478.88, "close_time": 1770580799999, "quote_volume": 1162.930219, "trades": 30, "taker_buy_base": 1651.11, "taker_buy_quote": 551.870317 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3346, "high": 0.3346, "low": 0.3304, "close": 0.3312, "volume": 11626.28, "close_time": 1770584399999, "quote_volume": 3860.814928, "trades": 58, "taker_buy_base": 5334.64, "taker_buy_quote": 1768.674942 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.3304, "high": 0.3315, "low": 0.3274, "close": 0.3285, "volume": 36453.71, "close_time": 1770587999999, "quote_volume": 11984.836901, "trades": 114, "taker_buy_base": 4048.59, "taker_buy_quote": 1333.685501 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.3286, "high": 0.3314, "low": 0.328, "close": 0.3312, "volume": 5924.87, "close_time": 1770591599999, "quote_volume": 1949.309547, "trades": 33, "taker_buy_base": 1033.88, "taker_buy_quote": 340.694763 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.3327, "high": 0.3382, "low": 0.3277, "close": 0.3312, "volume": 35225.0, "close_time": 1770595199999, "quote_volume": 11725.245507, "trades": 120, "taker_buy_base": 23665.49, "taker_buy_quote": 7896.238852 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3315, "high": 0.3321, "low": 0.3289, "close": 0.3317, "volume": 33094.58, "close_time": 1770598799999, "quote_volume": 10941.057083, "trades": 138, "taker_buy_base": 15772.31, "taker_buy_quote": 5217.687835 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.3317, "high": 0.3343, "low": 0.3286, "close": 0.3312, "volume": 23391.07, "close_time": 1770602399999, "quote_volume": 7743.536505, "trades": 119, "taker_buy_base": 16625.45, "taker_buy_quote": 5503.481854 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.3297, "high": 0.3334, "low": 0.3293, "close": 0.3324, "volume": 6179.95, "close_time": 1770605999999, "quote_volume": 2050.29211, "trades": 36, "taker_buy_base": 2905.5, "taker_buy_quote": 965.044513 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.3323, "high": 0.3366, "low": 0.3321, "close": 0.3352, "volume": 10179.35, "close_time": 1770609599999, "quote_volume": 3405.099367, "trades": 59, "taker_buy_base": 5228.6, "taker_buy_quote": 1748.659012 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3348, "high": 0.3363, "low": 0.3335, "close": 0.3352, "volume": 10716.76, "close_time": 1770613199999, "quote_volume": 3589.740991, "trades": 65, "taker_buy_base": 2612.57, "taker_buy_quote": 873.529026 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.3349, "high": 0.336, "low": 0.3346, "close": 0.3354, "volume": 7124.51, "close_time": 1770616799999, "quote_volume": 2388.404006, "trades": 41, "taker_buy_base": 4031.7, "taker_buy_quote": 1351.639794 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.3355, "high": 0.3355, "low": 0.3287, "close": 0.3311, "volume": 153226.0, "close_time": 1770620399999, "quote_volume": 50927.512839, "trades": 381, "taker_buy_base": 75367.92, "taker_buy_quote": 24999.628394 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.331, "high": 0.3315, "low": 0.3288, "close": 0.3293, "volume": 11011.38, "close_time": 1770623999999, "quote_volume": 3628.719307, "trades": 56, "taker_buy_base": 691.85, "taker_buy_quote": 228.556683 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.3288, "high": 0.3299, "low": 0.3236, "close": 0.3262, "volume": 33333.85, "close_time": 1770627599999, "quote_volume": 10911.320942, "trades": 144, "taker_buy_base": 13051.03, "taker_buy_quote": 4278.404095 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.3251, "high": 0.3254, "low": 0.3231, "close": 0.3233, "volume": 16960.2, "close_time": 1770631199999, "quote_volume": 5489.780554, "trades": 58, "taker_buy_base": 7992.97, "taker_buy_quote": 2587.292101 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.3233, "high": 0.3237, "low": 0.3173, "close": 0.3191, "volume": 43915.68, "close_time": 1770634799999, "quote_volume": 14008.789549, "trades": 123, "taker_buy_base": 8213.43, "taker_buy_quote": 2628.568957 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.3192, "high": 0.322, "low": 0.3192, "close": 0.3206, "volume": 21636.48, "close_time": 1770638399999, "quote_volume": 6934.980013, "trades": 101, "taker_buy_base": 1695.92, "taker_buy_quote": 543.839805 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3206, "high": 0.3235, "low": 0.3206, "close": 0.3227, "volume": 22859.92, "close_time": 1770641999999, "quote_volume": 7343.578653, "trades": 48, "taker_buy_base": 18999.65, "taker_buy_quote": 6101.655287 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.3231, "high": 0.3238, "low": 0.3199, "close": 0.3199, "volume": 14948.74, "close_time": 1770645599999, "quote_volume": 4823.284529, "trades": 53, "taker_buy_base": 6431.97, "taker_buy_quote": 2075.925987 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.3202, "high": 0.327, "low": 0.3189, "close": 0.3256, "volume": 62125.52, "close_time": 1770649199999, "quote_volume": 19967.729411, "trades": 173, "taker_buy_base": 30910.88, "taker_buy_quote": 9905.621034 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.3254, "high": 0.3289, "low": 0.3222, "close": 0.3267, "volume": 19944.61, "close_time": 1770652799999, "quote_volume": 6496.680315, "trades": 94, "taker_buy_base": 10156.38, "taker_buy_quote": 3308.671641 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3266, "high": 0.3326, "low": 0.3244, "close": 0.3293, "volume": 29586.22, "close_time": 1770656399999, "quote_volume": 9708.992402, "trades": 115, "taker_buy_base": 19638.54, "taker_buy_quote": 6446.266865 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.329, "high": 0.3354, "low": 0.3273, "close": 0.3335, "volume": 21429.55, "close_time": 1770659999999, "quote_volume": 7120.572322, "trades": 100, "taker_buy_base": 11871.96, "taker_buy_quote": 3948.067289 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.3336, "high": 0.3353, "low": 0.3296, "close": 0.332, "volume": 12289.09, "close_time": 1770663599999, "quote_volume": 4075.590233, "trades": 88, "taker_buy_base": 7867.68, "taker_buy_quote": 2612.010215 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.3314, "high": 0.333, "low": 0.3307, "close": 0.3325, "volume": 25244.11, "close_time": 1770667199999, "quote_volume": 8382.318397, "trades": 73, "taker_buy_base": 8917.12, "taker_buy_quote": 2957.502487 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3322, "high": 0.3325, "low": 0.3291, "close": 0.3306, "volume": 28425.46, "close_time": 1770670799999, "quote_volume": 9392.392029, "trades": 81, "taker_buy_base": 18823.65, "taker_buy_quote": 6216.658288 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.3311, "high": 0.3317, "low": 0.3274, "close": 0.331, "volume": 17548.53, "close_time": 1770674399999, "quote_volume": 5778.03896, "trades": 129, "taker_buy_base": 7420.91, "taker_buy_quote": 2447.835883 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.3311, "high": 0.3322, "low": 0.3305, "close": 0.3309, "volume": 17261.9, "close_time": 1770677999999, "quote_volume": 5718.484051, "trades": 66, "taker_buy_base": 10430.07, "taker_buy_quote": 3455.781467 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.3309, "high": 0.3315, "low": 0.3293, "close": 0.3293, "volume": 5302.32, "close_time": 1770681599999, "quote_volume": 1752.935381, "trades": 31, "taker_buy_base": 400.12, "taker_buy_quote": 132.404577 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3302, "high": 0.3304, "low": 0.3287, "close": 0.3289, "volume": 5899.0, "close_time": 1770685199999, "quote_volume": 1943.021229, "trades": 42, "taker_buy_base": 416.01, "taker_buy_quote": 137.01961 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.3289, "high": 0.332, "low": 0.3289, "close": 0.3312, "volume": 4048.1, "close_time": 1770688799999, "quote_volume": 1338.280889, "trades": 31, "taker_buy_base": 200.5, "taker_buy_quote": 66.320442 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.3306, "high": 0.3306, "low": 0.3281, "close": 0.3282, "volume": 3802.57, "close_time": 1770692399999, "quote_volume": 1252.879186, "trades": 32, "taker_buy_base": 1263.06, "taker_buy_quote": 415.722759 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.3277, "high": 0.3277, "low": 0.3211, "close": 0.3231, "volume": 15151.62, "close_time": 1770695999999, "quote_volume": 4893.054964, "trades": 68, "taker_buy_base": 4172.95, "taker_buy_quote": 1349.156261 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3239, "high": 0.3261, "low": 0.3239, "close": 0.3261, "volume": 4155.2, "close_time": 1770699599999, "quote_volume": 1351.25878, "trades": 25, "taker_buy_base": 1444.83, "taker_buy_quote": 470.339576 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.3258, "high": 0.3258, "low": 0.3218, "close": 0.3218, "volume": 10045.02, "close_time": 1770703199999, "quote_volume": 3255.405161, "trades": 24, "taker_buy_base": 5549.79, "taker_buy_quote": 1799.3586 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.3227, "high": 0.3229, "low": 0.3167, "close": 0.3177, "volume": 26032.04, "close_time": 1770706799999, "quote_volume": 8320.413996, "trades": 93, "taker_buy_base": 11182.35, "taker_buy_quote": 3559.303197 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.3182, "high": 0.3204, "low": 0.3182, "close": 0.319, "volume": 15524.59, "close_time": 1770710399999, "quote_volume": 4949.497909, "trades": 58, "taker_buy_base": 2631.28, "taker_buy_quote": 838.761842 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3197, "high": 0.321, "low": 0.3191, "close": 0.3205, "volume": 23811.36, "close_time": 1770713999999, "quote_volume": 7624.592932, "trades": 486, "taker_buy_base": 9658.81, "taker_buy_quote": 3092.524732 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.3204, "high": 0.3221, "low": 0.3195, "close": 0.3205, "volume": 28546.31, "close_time": 1770717599999, "quote_volume": 9143.849239, "trades": 232, "taker_buy_base": 12610.76, "taker_buy_quote": 4039.923545 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.3206, "high": 0.3214, "low": 0.3186, "close": 0.3189, "volume": 17602.04, "close_time": 1770721199999, "quote_volume": 5632.278363, "trades": 154, "taker_buy_base": 9049.35, "taker_buy_quote": 2897.078169 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.3196, "high": 0.3201, "low": 0.3178, "close": 0.3182, "volume": 14576.39, "close_time": 1770724799999, "quote_volume": 4647.505421, "trades": 68, "taker_buy_base": 1544.02, "taker_buy_quote": 492.533752 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3184, "high": 0.3192, "low": 0.3159, "close": 0.3172, "volume": 41364.89, "close_time": 1770728399999, "quote_volume": 13108.050608, "trades": 113, "taker_buy_base": 17908.04, "taker_buy_quote": 5677.900764 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.3169, "high": 0.32, "low": 0.3169, "close": 0.3188, "volume": 23395.06, "close_time": 1770731999999, "quote_volume": 7455.519586, "trades": 79, "taker_buy_base": 8322.46, "taker_buy_quote": 2654.836375 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.3186, "high": 0.3205, "low": 0.3158, "close": 0.3178, "volume": 22691.82, "close_time": 1770735599999, "quote_volume": 7232.222792, "trades": 94, "taker_buy_base": 13944.5, "taker_buy_quote": 4443.401571 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.3166, "high": 0.3214, "low": 0.3161, "close": 0.3194, "volume": 12697.32, "close_time": 1770739199999, "quote_volume": 4057.701179, "trades": 64, "taker_buy_base": 9040.85, "taker_buy_quote": 2889.909771 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3185, "high": 0.3215, "low": 0.3179, "close": 0.3186, "volume": 7681.53, "close_time": 1770742799999, "quote_volume": 2458.667958, "trades": 42, "taker_buy_base": 5589.11, "taker_buy_quote": 1790.743445 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.3191, "high": 0.3215, "low": 0.3179, "close": 0.3198, "volume": 9295.34, "close_time": 1770746399999, "quote_volume": 2974.957367, "trades": 48, "taker_buy_base": 7847.01, "taker_buy_quote": 2512.174194 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.32, "high": 0.3202, "low": 0.3128, "close": 0.3146, "volume": 20614.77, "close_time": 1770749999999, "quote_volume": 6501.262058, "trades": 89, "taker_buy_base": 9185.28, "taker_buy_quote": 2894.522896 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.3153, "high": 0.3165, "low": 0.3134, "close": 0.3155, "volume": 11000.27, "close_time": 1770753599999, "quote_volume": 3464.267304, "trades": 44, "taker_buy_base": 4591.76, "taker_buy_quote": 1446.799091 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3153, "high": 0.316, "low": 0.314, "close": 0.3154, "volume": 39085.65, "close_time": 1770757199999, "quote_volume": 12308.476758, "trades": 98, "taker_buy_base": 9275.24, "taker_buy_quote": 2919.248769 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.3153, "high": 0.3155, "low": 0.3133, "close": 0.3145, "volume": 76880.7, "close_time": 1770760799999, "quote_volume": 24199.527494, "trades": 92, "taker_buy_base": 56191.53, "taker_buy_quote": 17684.1107 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.315, "high": 0.3169, "low": 0.3139, "close": 0.3162, "volume": 11603.47, "close_time": 1770764399999, "quote_volume": 3662.42412, "trades": 32, "taker_buy_base": 9738.04, "taker_buy_quote": 3071.745176 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.3161, "high": 0.3172, "low": 0.3156, "close": 0.3167, "volume": 5471.24, "close_time": 1770767999999, "quote_volume": 1730.387611, "trades": 21, "taker_buy_base": 2346.09, "taker_buy_quote": 742.476571 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3168, "high": 0.318, "low": 0.3168, "close": 0.318, "volume": 5777.14, "close_time": 1770771599999, "quote_volume": 1833.751818, "trades": 32, "taker_buy_base": 2188.85, "taker_buy_quote": 695.296889 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.3173, "high": 0.3178, "low": 0.3165, "close": 0.3173, "volume": 4750.22, "close_time": 1770775199999, "quote_volume": 1507.321776, "trades": 24, "taker_buy_base": 558.43, "taker_buy_quote": 177.173406 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.3175, "high": 0.3175, "low": 0.3147, "close": 0.3148, "volume": 16241.64, "close_time": 1770778799999, "quote_volume": 5137.625648, "trades": 51, "taker_buy_base": 4656.64, "taker_buy_quote": 1469.297475 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.3149, "high": 0.3168, "low": 0.3115, "close": 0.3147, "volume": 12963.41, "close_time": 1770782399999, "quote_volume": 4061.366104, "trades": 67, "taker_buy_base": 5988.37, "taker_buy_quote": 1877.451036 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.3151, "high": 0.3151, "low": 0.3106, "close": 0.311, "volume": 20565.32, "close_time": 1770785999999, "quote_volume": 6419.203179, "trades": 84, "taker_buy_base": 15339.8, "taker_buy_quote": 4787.742941 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.3111, "high": 0.3123, "low": 0.3095, "close": 0.3098, "volume": 26084.83, "close_time": 1770789599999, "quote_volume": 8123.54389, "trades": 72, "taker_buy_base": 16866.93, "taker_buy_quote": 5248.082725 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.3097, "high": 0.3097, "low": 0.3049, "close": 0.3057, "volume": 43831.87, "close_time": 1770793199999, "quote_volume": 13430.723595, "trades": 149, "taker_buy_base": 16831.49, "taker_buy_quote": 5164.509508 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.3055, "high": 0.3063, "low": 0.3035, "close": 0.3042, "volume": 27767.87, "close_time": 1770796799999, "quote_volume": 8459.033329, "trades": 117, "taker_buy_base": 13606.95, "taker_buy_quote": 4146.83921 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.3042, "high": 0.3042, "low": 0.3014, "close": 0.3039, "volume": 97507.66, "close_time": 1770800399999, "quote_volume": 29509.643954, "trades": 177, "taker_buy_base": 76299.48, "taker_buy_quote": 23085.367368 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.3042, "high": 0.3049, "low": 0.303, "close": 0.3032, "volume": 16030.92, "close_time": 1770803999999, "quote_volume": 4871.469395, "trades": 76, "taker_buy_base": 6922.15, "taker_buy_quote": 2107.267342 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.3032, "high": 0.3032, "low": 0.2997, "close": 0.3004, "volume": 37542.76, "close_time": 1770807599999, "quote_volume": 11295.03917, "trades": 108, "taker_buy_base": 14032.67, "taker_buy_quote": 4226.346015 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.3004, "high": 0.3029, "low": 0.3004, "close": 0.3025, "volume": 14889.76, "close_time": 1770811199999, "quote_volume": 4492.451572, "trades": 81, "taker_buy_base": 9510.18, "taker_buy_quote": 2870.762291 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.3028, "high": 0.3061, "low": 0.302, "close": 0.3046, "volume": 25577.9, "close_time": 1770814799999, "quote_volume": 7790.795382, "trades": 116, "taker_buy_base": 18629.17, "taker_buy_quote": 5674.485109 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.3049, "high": 0.3097, "low": 0.3039, "close": 0.3095, "volume": 58875.1, "close_time": 1770818399999, "quote_volume": 18000.270102, "trades": 197, "taker_buy_base": 38584.03, "taker_buy_quote": 11796.366704 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.3099, "high": 0.3189, "low": 0.3019, "close": 0.3019, "volume": 59714.51, "close_time": 1770821999999, "quote_volume": 18663.187368, "trades": 288, "taker_buy_base": 22371.61, "taker_buy_quote": 6993.08922 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.3022, "high": 0.3037, "low": 0.2967, "close": 0.3001, "volume": 61227.79, "close_time": 1770825599999, "quote_volume": 18362.747791, "trades": 233, "taker_buy_base": 24862.33, "taker_buy_quote": 7466.54046 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.3005, "high": 0.3071, "low": 0.3003, "close": 0.3013, "volume": 41595.98, "close_time": 1770829199999, "quote_volume": 12621.66774, "trades": 151, "taker_buy_base": 24542.49, "taker_buy_quote": 7448.007087 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.3012, "high": 0.3089, "low": 0.3003, "close": 0.3067, "volume": 21657.47, "close_time": 1770832799999, "quote_volume": 6573.566794, "trades": 101, "taker_buy_base": 12520.72, "taker_buy_quote": 3803.719306 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.3058, "high": 0.3114, "low": 0.3046, "close": 0.3092, "volume": 22327.48, "close_time": 1770836399999, "quote_volume": 6904.704996, "trades": 103, "taker_buy_base": 15125.62, "taker_buy_quote": 4672.873316 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.3094, "high": 0.3096, "low": 0.3061, "close": 0.3067, "volume": 50932.36, "close_time": 1770839999999, "quote_volume": 15690.62399, "trades": 164, "taker_buy_base": 22669.48, "taker_buy_quote": 6983.063696 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.3064, "high": 0.3099, "low": 0.3046, "close": 0.3098, "volume": 22298.58, "close_time": 1770843599999, "quote_volume": 6846.149479, "trades": 97, "taker_buy_base": 14317.33, "taker_buy_quote": 4405.343815 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.3091, "high": 0.3126, "low": 0.3091, "close": 0.311, "volume": 19814.48, "close_time": 1770847199999, "quote_volume": 6157.634638, "trades": 79, "taker_buy_base": 15415.13, "taker_buy_quote": 4790.294679 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.3107, "high": 0.3137, "low": 0.3078, "close": 0.3092, "volume": 43504.64, "close_time": 1770850799999, "quote_volume": 13551.4207, "trades": 117, "taker_buy_base": 20109.94, "taker_buy_quote": 6280.160269 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.3074, "high": 0.3084, "low": 0.304, "close": 0.3064, "volume": 14966.93, "close_time": 1770854399999, "quote_volume": 4579.787907, "trades": 90, "taker_buy_base": 7044.0, "taker_buy_quote": 2156.979339 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3076, "high": 0.3129, "low": 0.3076, "close": 0.3112, "volume": 22186.91, "close_time": 1770857999999, "quote_volume": 6893.256771, "trades": 81, "taker_buy_base": 13531.3, "taker_buy_quote": 4205.362179 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.3116, "high": 0.3146, "low": 0.3116, "close": 0.3126, "volume": 13479.69, "close_time": 1770861599999, "quote_volume": 4215.904887, "trades": 63, "taker_buy_base": 5614.77, "taker_buy_quote": 1756.958435 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.3123, "high": 0.3164, "low": 0.312, "close": 0.3146, "volume": 19715.72, "close_time": 1770865199999, "quote_volume": 6187.614128, "trades": 69, "taker_buy_base": 10804.89, "taker_buy_quote": 3392.983379 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.3154, "high": 0.3177, "low": 0.3143, "close": 0.3177, "volume": 27938.29, "close_time": 1770868799999, "quote_volume": 8833.827284, "trades": 95, "taker_buy_base": 8995.27, "taker_buy_quote": 2847.24929 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3175, "high": 0.3213, "low": 0.3167, "close": 0.3204, "volume": 22600.64, "close_time": 1770872399999, "quote_volume": 7224.016176, "trades": 61, "taker_buy_base": 18148.88, "taker_buy_quote": 5798.531057 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.3199, "high": 0.3207, "low": 0.3176, "close": 0.3194, "volume": 16580.38, "close_time": 1770875999999, "quote_volume": 5287.913071, "trades": 82, "taker_buy_base": 4176.41, "taker_buy_quote": 1333.469474 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.32, "high": 0.3246, "low": 0.3196, "close": 0.3229, "volume": 23104.63, "close_time": 1770879599999, "quote_volume": 7466.723171, "trades": 99, "taker_buy_base": 13528.98, "taker_buy_quote": 4380.426672 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.3226, "high": 0.3257, "low": 0.3215, "close": 0.325, "volume": 26297.07, "close_time": 1770883199999, "quote_volume": 8527.805181, "trades": 87, "taker_buy_base": 6777.31, "taker_buy_quote": 2194.07618 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.326, "high": 0.3273, "low": 0.322, "close": 0.3249, "volume": 46949.36, "close_time": 1770886799999, "quote_volume": 15266.408362, "trades": 157, "taker_buy_base": 29643.16, "taker_buy_quote": 9652.874033 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.3238, "high": 0.3281, "low": 0.3231, "close": 0.3263, "volume": 39232.0, "close_time": 1770890399999, "quote_volume": 12769.666962, "trades": 137, "taker_buy_base": 13577.16, "taker_buy_quote": 4433.804775 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.3266, "high": 0.3294, "low": 0.3251, "close": 0.3293, "volume": 26674.99, "close_time": 1770893999999, "quote_volume": 8722.983568, "trades": 111, "taker_buy_base": 10749.67, "taker_buy_quote": 3522.312446 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.3293, "high": 0.3302, "low": 0.3268, "close": 0.327, "volume": 25894.34, "close_time": 1770897599999, "quote_volume": 8505.285977, "trades": 104, "taker_buy_base": 14787.63, "taker_buy_quote": 4860.879265 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3268, "high": 0.3273, "low": 0.3213, "close": 0.3222, "volume": 34578.21, "close_time": 1770901199999, "quote_volume": 11197.936802, "trades": 123, "taker_buy_base": 15575.53, "taker_buy_quote": 5029.210213 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.3222, "high": 0.3231, "low": 0.3193, "close": 0.3231, "volume": 55611.75, "close_time": 1770904799999, "quote_volume": 17872.962187, "trades": 190, "taker_buy_base": 28935.84, "taker_buy_quote": 9304.110605 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.323, "high": 0.324, "low": 0.3199, "close": 0.3224, "volume": 40719.24, "close_time": 1770908399999, "quote_volume": 13099.175557, "trades": 147, "taker_buy_base": 14699.04, "taker_buy_quote": 4730.237696 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.3223, "high": 0.3251, "low": 0.318, "close": 0.318, "volume": 23518.38, "close_time": 1770911999999, "quote_volume": 7542.92203, "trades": 113, "taker_buy_base": 4433.12, "taker_buy_quote": 1424.64461 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.318, "high": 0.3191, "low": 0.3106, "close": 0.3137, "volume": 489095.62, "close_time": 1770915599999, "quote_volume": 155273.574064, "trades": 696, "taker_buy_base": 413474.87, "taker_buy_quote": 131499.53648 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.3141, "high": 0.317, "low": 0.3131, "close": 0.3137, "volume": 50138.77, "close_time": 1770919199999, "quote_volume": 15784.782923, "trades": 186, "taker_buy_base": 19556.1, "taker_buy_quote": 6156.729106 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.3131, "high": 0.316, "low": 0.3118, "close": 0.3147, "volume": 46324.75, "close_time": 1770922799999, "quote_volume": 14533.528946, "trades": 141, "taker_buy_base": 34625.79, "taker_buy_quote": 10861.466509 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.3153, "high": 0.322, "low": 0.313, "close": 0.318, "volume": 36112.88, "close_time": 1770926399999, "quote_volume": 11468.62489, "trades": 140, "taker_buy_base": 15902.07, "taker_buy_quote": 5072.394905 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3175, "high": 0.3183, "low": 0.3137, "close": 0.3141, "volume": 14724.63, "close_time": 1770929999999, "quote_volume": 4652.58015, "trades": 86, "taker_buy_base": 6366.75, "taker_buy_quote": 2013.412289 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.3153, "high": 0.3167, "low": 0.3151, "close": 0.316, "volume": 15084.93, "close_time": 1770933599999, "quote_volume": 4768.774963, "trades": 65, "taker_buy_base": 8450.26, "taker_buy_quote": 2673.574632 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.3159, "high": 0.3208, "low": 0.3154, "close": 0.3208, "volume": 13788.08, "close_time": 1770937199999, "quote_volume": 4376.040711, "trades": 64, "taker_buy_base": 6816.21, "taker_buy_quote": 2169.864347 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.3211, "high": 0.3224, "low": 0.3201, "close": 0.3221, "volume": 12749.38, "close_time": 1770940799999, "quote_volume": 4098.506172, "trades": 65, "taker_buy_base": 11402.2, "taker_buy_quote": 3665.325936 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3212, "high": 0.324, "low": 0.3172, "close": 0.3191, "volume": 35237.37, "close_time": 1770944399999, "quote_volume": 11310.907397, "trades": 147, "taker_buy_base": 18316.65, "taker_buy_quote": 5874.139391 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.3188, "high": 0.3203, "low": 0.3179, "close": 0.3186, "volume": 8789.85, "close_time": 1770947999999, "quote_volume": 2806.09372, "trades": 92, "taker_buy_base": 3838.33, "taker_buy_quote": 1225.720128 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.3187, "high": 0.3194, "low": 0.3171, "close": 0.3184, "volume": 13836.92, "close_time": 1770951599999, "quote_volume": 4407.718789, "trades": 53, "taker_buy_base": 8115.11, "taker_buy_quote": 2583.922343 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.3183, "high": 0.3194, "low": 0.3168, "close": 0.3178, "volume": 10363.1, "close_time": 1770955199999, "quote_volume": 3296.895668, "trades": 48, "taker_buy_base": 9464.31, "taker_buy_quote": 3010.974664 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3179, "high": 0.3179, "low": 0.3158, "close": 0.3158, "volume": 7326.64, "close_time": 1770958799999, "quote_volume": 2317.856558, "trades": 40, "taker_buy_base": 3359.83, "taker_buy_quote": 1063.338136 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.3157, "high": 0.3159, "low": 0.3141, "close": 0.3144, "volume": 11902.3, "close_time": 1770962399999, "quote_volume": 3748.275996, "trades": 63, "taker_buy_base": 5175.55, "taker_buy_quote": 1630.494312 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.3143, "high": 0.3172, "low": 0.313, "close": 0.3169, "volume": 16719.17, "close_time": 1770965999999, "quote_volume": 5247.020046, "trades": 51, "taker_buy_base": 11615.65, "taker_buy_quote": 3645.189551 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.3168, "high": 0.3204, "low": 0.3168, "close": 0.3185, "volume": 52398.06, "close_time": 1770969599999, "quote_volume": 16725.796078, "trades": 119, "taker_buy_base": 34823.76, "taker_buy_quote": 11109.874178 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.3185, "high": 0.3224, "low": 0.3184, "close": 0.3209, "volume": 79558.34, "close_time": 1770973199999, "quote_volume": 25594.011443, "trades": 84, "taker_buy_base": 13437.23, "taker_buy_quote": 4306.973367 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.3212, "high": 0.3212, "low": 0.3201, "close": 0.3204, "volume": 11056.67, "close_time": 1770976799999, "quote_volume": 3544.893839, "trades": 45, "taker_buy_base": 9088.61, "taker_buy_quote": 2914.188991 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.3209, "high": 0.3235, "low": 0.3207, "close": 0.3221, "volume": 39944.44, "close_time": 1770980399999, "quote_volume": 12865.492381, "trades": 94, "taker_buy_base": 21116.63, "taker_buy_quote": 6807.542763 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.3218, "high": 0.322, "low": 0.3204, "close": 0.3212, "volume": 28593.87, "close_time": 1770983999999, "quote_volume": 9179.258806, "trades": 113, "taker_buy_base": 15251.64, "taker_buy_quote": 4897.67233 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.3208, "high": 0.3208, "low": 0.3191, "close": 0.3203, "volume": 16986.23, "close_time": 1770987599999, "quote_volume": 5435.900111, "trades": 52, "taker_buy_base": 12798.89, "taker_buy_quote": 4096.688789 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.3196, "high": 0.3248, "low": 0.3196, "close": 0.3228, "volume": 34438.35, "close_time": 1770991199999, "quote_volume": 11123.836201, "trades": 86, "taker_buy_base": 25494.87, "taker_buy_quote": 8232.664206 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.3229, "high": 0.3278, "low": 0.321, "close": 0.3253, "volume": 36499.2, "close_time": 1770994799999, "quote_volume": 11822.026503, "trades": 139, "taker_buy_base": 25439.4, "taker_buy_quote": 8237.777766 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.3263, "high": 0.335, "low": 0.3252, "close": 0.3288, "volume": 37395.11, "close_time": 1770998399999, "quote_volume": 12293.170398, "trades": 121, "taker_buy_base": 12050.97, "taker_buy_quote": 3966.826226 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3293, "high": 0.3371, "low": 0.3285, "close": 0.3349, "volume": 188952.21, "close_time": 1771001999999, "quote_volume": 62806.379777, "trades": 314, "taker_buy_base": 42987.54, "taker_buy_quote": 14302.871631 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.335, "high": 0.3358, "low": 0.3327, "close": 0.3344, "volume": 38259.24, "close_time": 1771005599999, "quote_volume": 12786.440491, "trades": 103, "taker_buy_base": 19276.49, "taker_buy_quote": 6450.495685 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.3341, "high": 0.335, "low": 0.3336, "close": 0.3341, "volume": 26306.61, "close_time": 1771009199999, "quote_volume": 8791.47323, "trades": 107, "taker_buy_base": 8039.79, "taker_buy_quote": 2687.813446 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.3338, "high": 0.3347, "low": 0.3326, "close": 0.3337, "volume": 9583.7, "close_time": 1771012799999, "quote_volume": 3199.877403, "trades": 46, "taker_buy_base": 4258.15, "taker_buy_quote": 1423.232612 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3338, "high": 0.3354, "low": 0.3335, "close": 0.3344, "volume": 14647.05, "close_time": 1771016399999, "quote_volume": 4894.901468, "trades": 62, "taker_buy_base": 3516.82, "taker_buy_quote": 1175.299018 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.3347, "high": 0.337, "low": 0.3347, "close": 0.3355, "volume": 16549.19, "close_time": 1771019999999, "quote_volume": 5554.766788, "trades": 57, "taker_buy_base": 11138.72, "taker_buy_quote": 3738.598844 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.3364, "high": 0.3379, "low": 0.3351, "close": 0.3357, "volume": 18651.71, "close_time": 1771023599999, "quote_volume": 6262.105126, "trades": 49, "taker_buy_base": 11862.59, "taker_buy_quote": 3984.288195 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.3356, "high": 0.3368, "low": 0.3351, "close": 0.3362, "volume": 47047.73, "close_time": 1771027199999, "quote_volume": 15810.831639, "trades": 89, "taker_buy_base": 10251.59, "taker_buy_quote": 3446.090285 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3363, "high": 0.3679, "low": 0.3363, "close": 0.3443, "volume": 1296235.0, "close_time": 1771030799999, "quote_volume": 449659.252, "trades": 3879, "taker_buy_base": 814217.04, "taker_buy_quote": 282234.018774 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.3435, "high": 0.3443, "low": 0.34, "close": 0.3431, "volume": 106826.49, "close_time": 1771034399999, "quote_volume": 36539.453363, "trades": 265, "taker_buy_base": 51139.45, "taker_buy_quote": 17513.86753 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.3434, "high": 0.3457, "low": 0.3417, "close": 0.3421, "volume": 70259.21, "close_time": 1771037999999, "quote_volume": 24101.218087, "trades": 161, "taker_buy_base": 33390.46, "taker_buy_quote": 11447.607835 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.3431, "high": 0.344, "low": 0.3403, "close": 0.3422, "volume": 39479.64, "close_time": 1771041599999, "quote_volume": 13508.012616, "trades": 100, "taker_buy_base": 11062.57, "taker_buy_quote": 3791.248999 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.3419, "high": 0.3423, "low": 0.3404, "close": 0.3412, "volume": 25395.8, "close_time": 1771045199999, "quote_volume": 8669.732596, "trades": 79, "taker_buy_base": 7148.03, "taker_buy_quote": 2440.928806 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.3417, "high": 0.3429, "low": 0.341, "close": 0.3413, "volume": 17575.6, "close_time": 1771048799999, "quote_volume": 6012.545678, "trades": 87, "taker_buy_base": 9840.21, "taker_buy_quote": 3369.19055 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.3414, "high": 0.3421, "low": 0.3392, "close": 0.341, "volume": 26364.88, "close_time": 1771052399999, "quote_volume": 8975.016376, "trades": 111, "taker_buy_base": 17069.23, "taker_buy_quote": 5812.858573 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.341, "high": 0.3417, "low": 0.3392, "close": 0.3405, "volume": 20803.73, "close_time": 1771055999999, "quote_volume": 7083.776635, "trades": 94, "taker_buy_base": 8674.52, "taker_buy_quote": 2952.731801 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.3412, "high": 0.3431, "low": 0.341, "close": 0.343, "volume": 61020.22, "close_time": 1771059599999, "quote_volume": 20880.111644, "trades": 117, "taker_buy_base": 25058.67, "taker_buy_quote": 8574.208455 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.3434, "high": 0.3448, "low": 0.3421, "close": 0.3431, "volume": 25984.5, "close_time": 1771063199999, "quote_volume": 8922.361377, "trades": 108, "taker_buy_base": 12188.28, "taker_buy_quote": 4182.259361 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.3425, "high": 0.3432, "low": 0.3406, "close": 0.3414, "volume": 39760.21, "close_time": 1771066799999, "quote_volume": 13570.480636, "trades": 117, "taker_buy_base": 6181.49, "taker_buy_quote": 2110.795432 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.3419, "high": 0.3461, "low": 0.3415, "close": 0.3452, "volume": 23877.54, "close_time": 1771070399999, "quote_volume": 8215.321601, "trades": 107, "taker_buy_base": 12400.54, "taker_buy_quote": 4260.73808 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.3452, "high": 0.3475, "low": 0.3445, "close": 0.3449, "volume": 39951.77, "close_time": 1771073999999, "quote_volume": 13811.606176, "trades": 152, "taker_buy_base": 14123.95, "taker_buy_quote": 4884.026735 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.3452, "high": 0.3457, "low": 0.3436, "close": 0.3451, "volume": 38085.87, "close_time": 1771077599999, "quote_volume": 13126.396507, "trades": 133, "taker_buy_base": 26761.78, "taker_buy_quote": 9227.12976 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.3459, "high": 0.3501, "low": 0.3451, "close": 0.3499, "volume": 125731.93, "close_time": 1771081199999, "quote_volume": 43639.561494, "trades": 108, "taker_buy_base": 68172.46, "taker_buy_quote": 23770.133912 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.3499, "high": 0.352, "low": 0.3487, "close": 0.352, "volume": 14403.25, "close_time": 1771084799999, "quote_volume": 5045.475623, "trades": 54, "taker_buy_base": 5379.87, "taker_buy_quote": 1880.927025 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.3532, "high": 0.3576, "low": 0.3507, "close": 0.3576, "volume": 35827.23, "close_time": 1771088399999, "quote_volume": 12671.257208, "trades": 125, "taker_buy_base": 22668.55, "taker_buy_quote": 8010.642366 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.3579, "high": 0.3622, "low": 0.3572, "close": 0.3573, "volume": 53467.24, "close_time": 1771091999999, "quote_volume": 19191.384322, "trades": 169, "taker_buy_base": 26671.07, "taker_buy_quote": 9576.822986 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.3569, "high": 0.3617, "low": 0.3569, "close": 0.3609, "volume": 21951.91, "close_time": 1771095599999, "quote_volume": 7905.616661, "trades": 64, "taker_buy_base": 7267.61, "taker_buy_quote": 2620.37046 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.3609, "high": 0.3639, "low": 0.3587, "close": 0.3632, "volume": 60534.51, "close_time": 1771099199999, "quote_volume": 21899.562249, "trades": 152, "taker_buy_base": 15588.32, "taker_buy_quote": 5638.255444 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.3628, "high": 0.3638, "low": 0.3585, "close": 0.36, "volume": 42192.36, "close_time": 1771102799999, "quote_volume": 15246.912966, "trades": 146, "taker_buy_base": 21747.27, "taker_buy_quote": 7853.069217 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.3604, "high": 0.3632, "low": 0.3567, "close": 0.3588, "volume": 63887.8, "close_time": 1771106399999, "quote_volume": 23061.203407, "trades": 116, "taker_buy_base": 30632.27, "taker_buy_quote": 11090.493478 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.3595, "high": 0.3666, "low": 0.3591, "close": 0.3636, "volume": 83480.05, "close_time": 1771109999999, "quote_volume": 30445.978181, "trades": 153, "taker_buy_base": 45426.84, "taker_buy_quote": 16580.105487 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.3635, "high": 0.3639, "low": 0.3589, "close": 0.3599, "volume": 42136.44, "close_time": 1771113599999, "quote_volume": 15200.793109, "trades": 142, "taker_buy_base": 14296.86, "taker_buy_quote": 5155.570302 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3598, "high": 0.3599, "low": 0.353, "close": 0.3544, "volume": 176781.99, "close_time": 1771117199999, "quote_volume": 62784.810506, "trades": 229, "taker_buy_base": 3799.62, "taker_buy_quote": 1353.09737 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.3563, "high": 0.3578, "low": 0.3538, "close": 0.3576, "volume": 44836.26, "close_time": 1771120799999, "quote_volume": 15995.064071, "trades": 126, "taker_buy_base": 19962.09, "taker_buy_quote": 7122.935097 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.3575, "high": 0.3575, "low": 0.3524, "close": 0.3556, "volume": 15707.16, "close_time": 1771124399999, "quote_volume": 5574.520099, "trades": 84, "taker_buy_base": 1278.35, "taker_buy_quote": 453.03706 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.3551, "high": 0.3576, "low": 0.351, "close": 0.3574, "volume": 16592.06, "close_time": 1771127999999, "quote_volume": 5868.837328, "trades": 80, "taker_buy_base": 4571.63, "taker_buy_quote": 1622.573955 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.3584, "high": 0.362, "low": 0.3559, "close": 0.3576, "volume": 61238.75, "close_time": 1771131599999, "quote_volume": 21950.87368, "trades": 85, "taker_buy_base": 53680.08, "taker_buy_quote": 19241.151023 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.3573, "high": 0.3602, "low": 0.3573, "close": 0.3589, "volume": 9594.48, "close_time": 1771135199999, "quote_volume": 3442.647367, "trades": 34, "taker_buy_base": 188.44, "taker_buy_quote": 67.715382 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.3589, "high": 0.3593, "low": 0.3568, "close": 0.3568, "volume": 4125.85, "close_time": 1771138799999, "quote_volume": 1477.508421, "trades": 30, "taker_buy_base": 1107.11, "taker_buy_quote": 396.647743 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.3573, "high": 0.361, "low": 0.3573, "close": 0.3605, "volume": 15536.29, "close_time": 1771142399999, "quote_volume": 5582.519775, "trades": 70, "taker_buy_base": 3261.92, "taker_buy_quote": 1171.629786 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.3597, "high": 0.36, "low": 0.3523, "close": 0.3543, "volume": 22233.18, "close_time": 1771145999999, "quote_volume": 7923.995229, "trades": 169, "taker_buy_base": 2280.81, "taker_buy_quote": 815.351645 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.3539, "high": 0.356, "low": 0.3534, "close": 0.3553, "volume": 33761.69, "close_time": 1771149599999, "quote_volume": 11990.038828, "trades": 123, "taker_buy_base": 5993.4, "taker_buy_quote": 2128.765838 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.3544, "high": 0.3544, "low": 0.3505, "close": 0.3526, "volume": 17604.17, "close_time": 1771153199999, "quote_volume": 6202.119741, "trades": 97, "taker_buy_base": 2319.3, "taker_buy_quote": 816.507608 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.3531, "high": 0.3534, "low": 0.3517, "close": 0.3518, "volume": 10728.71, "close_time": 1771156799999, "quote_volume": 3778.728725, "trades": 55, "taker_buy_base": 1555.03, "taker_buy_quote": 548.36919 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.3517, "high": 0.3523, "low": 0.3425, "close": 0.3425, "volume": 135458.82, "close_time": 1771160399999, "quote_volume": 46902.450427, "trades": 296, "taker_buy_base": 24561.35, "taker_buy_quote": 8599.749481 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.3428, "high": 0.3454, "low": 0.3368, "close": 0.3378, "volume": 106264.41, "close_time": 1771163999999, "quote_volume": 36114.993739, "trades": 299, "taker_buy_base": 44259.43, "taker_buy_quote": 15015.444554 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.3387, "high": 0.3426, "low": 0.3381, "close": 0.3424, "volume": 15024.46, "close_time": 1771167599999, "quote_volume": 5105.002272, "trades": 59, "taker_buy_base": 9399.45, "taker_buy_quote": 3196.174633 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.3425, "high": 0.3432, "low": 0.3409, "close": 0.3416, "volume": 14567.63, "close_time": 1771171199999, "quote_volume": 4987.497502, "trades": 62, "taker_buy_base": 9467.18, "taker_buy_quote": 3242.438872 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.342, "high": 0.3433, "low": 0.3394, "close": 0.342, "volume": 151003.49, "close_time": 1771174799999, "quote_volume": 51582.566077, "trades": 111, "taker_buy_base": 103676.56, "taker_buy_quote": 35411.258111 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.3421, "high": 0.3425, "low": 0.3352, "close": 0.3373, "volume": 52794.37, "close_time": 1771178399999, "quote_volume": 17891.938706, "trades": 149, "taker_buy_base": 35287.0, "taker_buy_quote": 11984.678454 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.3376, "high": 0.3381, "low": 0.3345, "close": 0.3346, "volume": 10189.71, "close_time": 1771181999999, "quote_volume": 3429.062011, "trades": 46, "taker_buy_base": 4359.85, "taker_buy_quote": 1462.304591 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.3353, "high": 0.3377, "low": 0.3335, "close": 0.3361, "volume": 20425.95, "close_time": 1771185599999, "quote_volume": 6868.309698, "trades": 69, "taker_buy_base": 17568.26, "taker_buy_quote": 5910.365427 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.336, "high": 0.3381, "low": 0.3345, "close": 0.3379, "volume": 19531.7, "close_time": 1771189199999, "quote_volume": 6581.743646, "trades": 54, "taker_buy_base": 3666.49, "taker_buy_quote": 1236.051561 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.3389, "high": 0.339, "low": 0.3371, "close": 0.3377, "volume": 4257.57, "close_time": 1771192799999, "quote_volume": 1438.214753, "trades": 25, "taker_buy_base": 3443.05, "taker_buy_quote": 1163.073061 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.3376, "high": 0.3384, "low": 0.3373, "close": 0.3383, "volume": 5802.12, "close_time": 1771196399999, "quote_volume": 1960.349767, "trades": 20, "taker_buy_base": 2813.48, "taker_buy_quote": 949.707986 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.3366, "high": 0.34, "low": 0.3351, "close": 0.3394, "volume": 51643.89, "close_time": 1771199999999, "quote_volume": 17476.829287, "trades": 149, "taker_buy_base": 17240.02, "taker_buy_quote": 5835.628102 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3392, "high": 0.3428, "low": 0.3392, "close": 0.341, "volume": 17960.11, "close_time": 1771203599999, "quote_volume": 6122.925102, "trades": 82, "taker_buy_base": 4789.26, "taker_buy_quote": 1632.661202 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.3401, "high": 0.3415, "low": 0.338, "close": 0.3398, "volume": 21829.34, "close_time": 1771207199999, "quote_volume": 7403.044477, "trades": 48, "taker_buy_base": 13186.49, "taker_buy_quote": 4470.92499 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.3394, "high": 0.3411, "low": 0.3384, "close": 0.3391, "volume": 8502.21, "close_time": 1771210799999, "quote_volume": 2889.558398, "trades": 44, "taker_buy_base": 2637.22, "taker_buy_quote": 896.345784 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.3396, "high": 0.3411, "low": 0.336, "close": 0.3407, "volume": 198761.91, "close_time": 1771214399999, "quote_volume": 67256.120275, "trades": 241, "taker_buy_base": 89250.56, "taker_buy_quote": 30215.890267 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.3407, "high": 0.3438, "low": 0.3407, "close": 0.343, "volume": 20793.38, "close_time": 1771217999999, "quote_volume": 7126.701505, "trades": 64, "taker_buy_base": 9673.09, "taker_buy_quote": 3312.436845 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.3433, "high": 0.3439, "low": 0.3376, "close": 0.3386, "volume": 12080.27, "close_time": 1771221599999, "quote_volume": 4117.271664, "trades": 61, "taker_buy_base": 4661.44, "taker_buy_quote": 1589.379885 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.3386, "high": 0.342, "low": 0.3386, "close": 0.3412, "volume": 17331.27, "close_time": 1771225199999, "quote_volume": 5889.176368, "trades": 60, "taker_buy_base": 6185.8, "taker_buy_quote": 2098.103167 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.3408, "high": 0.3415, "low": 0.3396, "close": 0.3398, "volume": 15043.79, "close_time": 1771228799999, "quote_volume": 5121.503937, "trades": 62, "taker_buy_base": 11485.18, "taker_buy_quote": 3910.031098 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.3401, "high": 0.342, "low": 0.3401, "close": 0.3407, "volume": 20239.74, "close_time": 1771232399999, "quote_volume": 6901.354694, "trades": 33, "taker_buy_base": 16165.17, "taker_buy_quote": 5513.940077 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.3405, "high": 0.343, "low": 0.3405, "close": 0.3422, "volume": 12089.02, "close_time": 1771235999999, "quote_volume": 4137.75524, "trades": 42, "taker_buy_base": 5923.46, "taker_buy_quote": 2028.609054 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.3422, "high": 0.3426, "low": 0.3408, "close": 0.3412, "volume": 18952.94, "close_time": 1771239599999, "quote_volume": 6482.190946, "trades": 52, "taker_buy_base": 15297.8, "taker_buy_quote": 5233.74903 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.3413, "high": 0.3413, "low": 0.3357, "close": 0.3396, "volume": 8108.84, "close_time": 1771243199999, "quote_volume": 2744.517205, "trades": 52, "taker_buy_base": 1963.84, "taker_buy_quote": 663.369246 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3391, "high": 0.346, "low": 0.3388, "close": 0.3451, "volume": 115677.63, "close_time": 1771246799999, "quote_volume": 39762.30511, "trades": 199, "taker_buy_base": 50205.52, "taker_buy_quote": 17209.776782 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.346, "high": 0.3471, "low": 0.3379, "close": 0.3379, "volume": 35218.37, "close_time": 1771250399999, "quote_volume": 12039.184092, "trades": 111, "taker_buy_base": 19883.48, "taker_buy_quote": 6810.793527 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.3401, "high": 0.3424, "low": 0.337, "close": 0.3407, "volume": 17702.81, "close_time": 1771253999999, "quote_volume": 6019.721403, "trades": 63, "taker_buy_base": 10394.33, "taker_buy_quote": 3536.957845 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.3421, "high": 0.3422, "low": 0.3327, "close": 0.3352, "volume": 80291.55, "close_time": 1771257599999, "quote_volume": 26843.531877, "trades": 113, "taker_buy_base": 70546.25, "taker_buy_quote": 23576.24366 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.3349, "high": 0.3374, "low": 0.3341, "close": 0.3362, "volume": 26291.37, "close_time": 1771261199999, "quote_volume": 8831.170867, "trades": 76, "taker_buy_base": 12464.67, "taker_buy_quote": 4186.387778 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.3358, "high": 0.3386, "low": 0.3351, "close": 0.3374, "volume": 12804.04, "close_time": 1771264799999, "quote_volume": 4308.778139, "trades": 46, "taker_buy_base": 10547.62, "taker_buy_quote": 3549.544717 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.3382, "high": 0.3407, "low": 0.3382, "close": 0.3382, "volume": 7499.66, "close_time": 1771268399999, "quote_volume": 2546.201842, "trades": 32, "taker_buy_base": 4273.32, "taker_buy_quote": 1452.025274 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.3384, "high": 0.3406, "low": 0.337, "close": 0.3402, "volume": 15467.03, "close_time": 1771271999999, "quote_volume": 5250.408328, "trades": 70, "taker_buy_base": 6540.44, "taker_buy_quote": 2218.998638 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.3399, "high": 0.3435, "low": 0.339, "close": 0.3432, "volume": 16123.75, "close_time": 1771275599999, "quote_volume": 5497.894336, "trades": 60, "taker_buy_base": 7230.82, "taker_buy_quote": 2470.031034 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.3431, "high": 0.346, "low": 0.3419, "close": 0.346, "volume": 21749.73, "close_time": 1771279199999, "quote_volume": 7474.558841, "trades": 71, "taker_buy_base": 8928.57, "taker_buy_quote": 3070.837365 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.3465, "high": 0.3473, "low": 0.3454, "close": 0.3456, "volume": 126486.25, "close_time": 1771282799999, "quote_volume": 43774.379762, "trades": 96, "taker_buy_base": 27264.1, "taker_buy_quote": 9443.212759 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.3454, "high": 0.3466, "low": 0.3443, "close": 0.3456, "volume": 26298.61, "close_time": 1771286399999, "quote_volume": 9086.456613, "trades": 72, "taker_buy_base": 11397.93, "taker_buy_quote": 3940.927772 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.346, "high": 0.3462, "low": 0.3444, "close": 0.3456, "volume": 12990.8, "close_time": 1771289999999, "quote_volume": 4484.885866, "trades": 42, "taker_buy_base": 3640.82, "taker_buy_quote": 1258.644874 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.3439, "high": 0.3456, "low": 0.3428, "close": 0.3439, "volume": 18229.6, "close_time": 1771293599999, "quote_volume": 6271.186689, "trades": 49, "taker_buy_base": 10799.53, "taker_buy_quote": 3714.679163 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.3435, "high": 0.3469, "low": 0.3415, "close": 0.3466, "volume": 17601.32, "close_time": 1771297199999, "quote_volume": 6071.353172, "trades": 62, "taker_buy_base": 13760.57, "taker_buy_quote": 4752.047336 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.3457, "high": 0.3457, "low": 0.3447, "close": 0.3452, "volume": 2695.56, "close_time": 1771300799999, "quote_volume": 930.422585, "trades": 15, "taker_buy_base": 832.08, "taker_buy_quote": 287.319397 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.3444, "high": 0.3465, "low": 0.3443, "close": 0.3455, "volume": 10398.08, "close_time": 1771304399999, "quote_volume": 3591.504214, "trades": 41, "taker_buy_base": 4150.42, "taker_buy_quote": 1435.671899 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.3455, "high": 0.3455, "low": 0.3407, "close": 0.3428, "volume": 11694.77, "close_time": 1771307999999, "quote_volume": 4004.953335, "trades": 67, "taker_buy_base": 3540.35, "taker_buy_quote": 1210.919323 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.3429, "high": 0.3448, "low": 0.3429, "close": 0.3443, "volume": 7167.83, "close_time": 1771311599999, "quote_volume": 2466.126002, "trades": 33, "taker_buy_base": 6186.18, "taker_buy_quote": 2128.892653 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.344, "high": 0.3444, "low": 0.3423, "close": 0.3432, "volume": 9637.02, "close_time": 1771315199999, "quote_volume": 3307.763266, "trades": 30, "taker_buy_base": 6704.56, "taker_buy_quote": 2302.207471 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.3433, "high": 0.3443, "low": 0.3393, "close": 0.3399, "volume": 30183.93, "close_time": 1771318799999, "quote_volume": 10310.122762, "trades": 121, "taker_buy_base": 12446.39, "taker_buy_quote": 4252.262311 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.3395, "high": 0.3396, "low": 0.3382, "close": 0.3396, "volume": 17828.64, "close_time": 1771322399999, "quote_volume": 6045.79592, "trades": 76, "taker_buy_base": 10596.1, "taker_buy_quote": 3594.503328 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.3394, "high": 0.3403, "low": 0.3368, "close": 0.3385, "volume": 10752.53, "close_time": 1771325999999, "quote_volume": 3635.444969, "trades": 68, "taker_buy_base": 9662.32, "taker_buy_quote": 3267.237615 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.339, "high": 0.341, "low": 0.3385, "close": 0.3404, "volume": 17877.92, "close_time": 1771329599999, "quote_volume": 6075.81363, "trades": 77, "taker_buy_base": 12439.56, "taker_buy_quote": 4229.000943 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.34, "high": 0.3425, "low": 0.3394, "close": 0.3397, "volume": 18747.78, "close_time": 1771333199999, "quote_volume": 6386.024516, "trades": 98, "taker_buy_base": 12143.75, "taker_buy_quote": 4139.877316 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.3402, "high": 0.3439, "low": 0.3391, "close": 0.3413, "volume": 37467.17, "close_time": 1771336799999, "quote_volume": 12805.806887, "trades": 237, "taker_buy_base": 17156.87, "taker_buy_quote": 5866.406952 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.3412, "high": 0.3442, "low": 0.3353, "close": 0.3366, "volume": 56210.47, "close_time": 1771340399999, "quote_volume": 18994.955745, "trades": 200, "taker_buy_base": 17806.55, "taker_buy_quote": 6043.686727 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.3366, "high": 0.3412, "low": 0.3362, "close": 0.3402, "volume": 27712.28, "close_time": 1771343999999, "quote_volume": 9397.186662, "trades": 149, "taker_buy_base": 26973.37, "taker_buy_quote": 9147.527664 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3406, "high": 0.3515, "low": 0.3405, "close": 0.3432, "volume": 90313.01, "close_time": 1771347599999, "quote_volume": 31255.336983, "trades": 281, "taker_buy_base": 60457.46, "taker_buy_quote": 20887.147192 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.3429, "high": 0.3436, "low": 0.3358, "close": 0.3381, "volume": 52940.33, "close_time": 1771351199999, "quote_volume": 17952.385533, "trades": 218, "taker_buy_base": 39741.74, "taker_buy_quote": 13479.539473 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.3385, "high": 0.346, "low": 0.3385, "close": 0.3452, "volume": 31073.26, "close_time": 1771354799999, "quote_volume": 10669.20056, "trades": 134, "taker_buy_base": 13379.47, "taker_buy_quote": 4600.646149 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.3445, "high": 0.3447, "low": 0.3418, "close": 0.3434, "volume": 90761.72, "close_time": 1771358399999, "quote_volume": 31184.861768, "trades": 154, "taker_buy_base": 68478.42, "taker_buy_quote": 23530.534956 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.343, "high": 0.3443, "low": 0.3401, "close": 0.3408, "volume": 10428.34, "close_time": 1771361999999, "quote_volume": 3566.187249, "trades": 53, "taker_buy_base": 4350.34, "taker_buy_quote": 1488.238717 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.3409, "high": 0.3424, "low": 0.3403, "close": 0.3415, "volume": 22213.92, "close_time": 1771365599999, "quote_volume": 7572.992069, "trades": 71, "taker_buy_base": 16942.92, "taker_buy_quote": 5776.524188 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.3418, "high": 0.344, "low": 0.3416, "close": 0.3416, "volume": 18745.05, "close_time": 1771369199999, "quote_volume": 6427.051732, "trades": 73, "taker_buy_base": 10690.18, "taker_buy_quote": 3665.233879 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.3408, "high": 0.3418, "low": 0.34, "close": 0.3408, "volume": 16418.89, "close_time": 1771372799999, "quote_volume": 5597.343621, "trades": 54, "taker_buy_base": 421.15, "taker_buy_quote": 143.473848 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3409, "high": 0.342, "low": 0.3401, "close": 0.3406, "volume": 8608.79, "close_time": 1771376399999, "quote_volume": 2936.847477, "trades": 39, "taker_buy_base": 5614.33, "taker_buy_quote": 1916.335036 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.34, "high": 0.3409, "low": 0.3392, "close": 0.3402, "volume": 22432.06, "close_time": 1771379999999, "quote_volume": 7624.15232, "trades": 66, "taker_buy_base": 3935.52, "taker_buy_quote": 1339.474398 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.3408, "high": 0.343, "low": 0.3407, "close": 0.3424, "volume": 6761.97, "close_time": 1771383599999, "quote_volume": 2311.623274, "trades": 39, "taker_buy_base": 827.57, "taker_buy_quote": 282.753295 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.3422, "high": 0.3438, "low": 0.3422, "close": 0.3432, "volume": 6969.86, "close_time": 1771387199999, "quote_volume": 2392.085848, "trades": 34, "taker_buy_base": 340.64, "taker_buy_quote": 116.830766 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3427, "high": 0.3434, "low": 0.3422, "close": 0.3423, "volume": 3057.83, "close_time": 1771390799999, "quote_volume": 1047.389351, "trades": 17, "taker_buy_base": 681.52, "taker_buy_quote": 233.439996 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.3423, "high": 0.3442, "low": 0.3423, "close": 0.3436, "volume": 5984.84, "close_time": 1771394399999, "quote_volume": 2053.955948, "trades": 29, "taker_buy_base": 2574.43, "taker_buy_quote": 884.317335 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.3437, "high": 0.3447, "low": 0.3431, "close": 0.3431, "volume": 7712.06, "close_time": 1771397999999, "quote_volume": 2653.304046, "trades": 31, "taker_buy_base": 4417.91, "taker_buy_quote": 1519.58318 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.3433, "high": 0.3463, "low": 0.3432, "close": 0.3454, "volume": 14459.05, "close_time": 1771401599999, "quote_volume": 4982.190005, "trades": 68, "taker_buy_base": 8098.49, "taker_buy_quote": 2788.449484 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3454, "high": 0.3473, "low": 0.3445, "close": 0.3445, "volume": 13222.3, "close_time": 1771405199999, "quote_volume": 4575.077173, "trades": 56, "taker_buy_base": 1740.26, "taker_buy_quote": 601.758078 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.3445, "high": 0.3455, "low": 0.3439, "close": 0.3455, "volume": 6076.76, "close_time": 1771408799999, "quote_volume": 2092.67743, "trades": 27, "taker_buy_base": 1127.38, "taker_buy_quote": 388.808127 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.3455, "high": 0.3456, "low": 0.3426, "close": 0.343, "volume": 17936.6, "close_time": 1771412399999, "quote_volume": 6165.777974, "trades": 65, "taker_buy_base": 10297.39, "taker_buy_quote": 3538.801601 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.3433, "high": 0.3434, "low": 0.3383, "close": 0.341, "volume": 14332.26, "close_time": 1771415999999, "quote_volume": 4888.15292, "trades": 73, "taker_buy_base": 8801.44, "taker_buy_quote": 3007.79531 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3414, "high": 0.3421, "low": 0.3397, "close": 0.3409, "volume": 7873.29, "close_time": 1771419599999, "quote_volume": 2683.844017, "trades": 31, "taker_buy_base": 1332.08, "taker_buy_quote": 454.795895 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.3407, "high": 0.3407, "low": 0.3352, "close": 0.3365, "volume": 19085.88, "close_time": 1771423199999, "quote_volume": 6458.639798, "trades": 72, "taker_buy_base": 9191.95, "taker_buy_quote": 3120.117348 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.3373, "high": 0.339, "low": 0.3349, "close": 0.3382, "volume": 273891.87, "close_time": 1771426799999, "quote_volume": 92136.671809, "trades": 254, "taker_buy_base": 168395.43, "taker_buy_quote": 56621.594547 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.3384, "high": 0.3457, "low": 0.3382, "close": 0.3414, "volume": 31799.62, "close_time": 1771430399999, "quote_volume": 10841.001532, "trades": 136, "taker_buy_base": 23737.76, "taker_buy_quote": 8078.340303 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3415, "high": 0.3415, "low": 0.3364, "close": 0.3368, "volume": 37644.07, "close_time": 1771433999999, "quote_volume": 12716.707747, "trades": 118, "taker_buy_base": 9916.96, "taker_buy_quote": 3352.445572 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.3379, "high": 0.3404, "low": 0.336, "close": 0.3362, "volume": 25367.39, "close_time": 1771437599999, "quote_volume": 8552.179919, "trades": 97, "taker_buy_base": 12925.7, "taker_buy_quote": 4353.66805 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.336, "high": 0.336, "low": 0.3294, "close": 0.33, "volume": 144991.53, "close_time": 1771441199999, "quote_volume": 48169.327258, "trades": 282, "taker_buy_base": 50216.75, "taker_buy_quote": 16677.931972 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.3294, "high": 0.332, "low": 0.3258, "close": 0.3278, "volume": 58938.41, "close_time": 1771444799999, "quote_volume": 19368.826487, "trades": 195, "taker_buy_base": 38964.06, "taker_buy_quote": 12805.950801 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3278, "high": 0.3299, "low": 0.3268, "close": 0.3277, "volume": 89126.37, "close_time": 1771448399999, "quote_volume": 29219.109935, "trades": 147, "taker_buy_base": 34546.58, "taker_buy_quote": 11314.875227 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.3268, "high": 0.3292, "low": 0.3265, "close": 0.3269, "volume": 12469.88, "close_time": 1771451999999, "quote_volume": 4086.895982, "trades": 49, "taker_buy_base": 10915.0, "taker_buy_quote": 3578.541154 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.3273, "high": 0.3278, "low": 0.3246, "close": 0.327, "volume": 29031.16, "close_time": 1771455599999, "quote_volume": 9474.964571, "trades": 74, "taker_buy_base": 16874.28, "taker_buy_quote": 5506.49399 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.3262, "high": 0.3265, "low": 0.3254, "close": 0.3262, "volume": 18151.27, "close_time": 1771459199999, "quote_volume": 5917.565281, "trades": 48, "taker_buy_base": 13739.33, "taker_buy_quote": 4479.590929 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3261, "high": 0.3261, "low": 0.324, "close": 0.3248, "volume": 77333.37, "close_time": 1771462799999, "quote_volume": 25127.831575, "trades": 82, "taker_buy_base": 2067.42, "taker_buy_quote": 671.961423 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.3245, "high": 0.329, "low": 0.3245, "close": 0.329, "volume": 35935.18, "close_time": 1771466399999, "quote_volume": 11766.5512, "trades": 126, "taker_buy_base": 30703.5, "taker_buy_quote": 10053.464486 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.3289, "high": 0.3299, "low": 0.3278, "close": 0.3287, "volume": 7044.18, "close_time": 1771469999999, "quote_volume": 2317.162235, "trades": 40, "taker_buy_base": 6038.28, "taker_buy_quote": 1986.391672 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.3286, "high": 0.3294, "low": 0.328, "close": 0.3284, "volume": 11545.81, "close_time": 1771473599999, "quote_volume": 3792.207524, "trades": 22, "taker_buy_base": 6323.72, "taker_buy_quote": 2077.761516 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3295, "high": 0.3306, "low": 0.3281, "close": 0.3283, "volume": 18608.77, "close_time": 1771477199999, "quote_volume": 6128.189392, "trades": 56, "taker_buy_base": 15056.84, "taker_buy_quote": 4958.785691 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.3277, "high": 0.3281, "low": 0.3252, "close": 0.326, "volume": 17907.68, "close_time": 1771480799999, "quote_volume": 5847.392658, "trades": 51, "taker_buy_base": 6196.84, "taker_buy_quote": 2022.725576 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.3272, "high": 0.328, "low": 0.3268, "close": 0.3276, "volume": 5091.53, "close_time": 1771484399999, "quote_volume": 1666.105985, "trades": 31, "taker_buy_base": 3762.78, "taker_buy_quote": 1231.423079 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.3271, "high": 0.3271, "low": 0.3256, "close": 0.326, "volume": 13576.13, "close_time": 1771487999999, "quote_volume": 4426.816494, "trades": 54, "taker_buy_base": 1522.55, "taker_buy_quote": 496.544137 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.3257, "high": 0.3259, "low": 0.3202, "close": 0.3217, "volume": 24333.19, "close_time": 1771491599999, "quote_volume": 7845.394799, "trades": 85, "taker_buy_base": 16106.76, "taker_buy_quote": 5194.75256 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.3218, "high": 0.3242, "low": 0.3213, "close": 0.3229, "volume": 23827.53, "close_time": 1771495199999, "quote_volume": 7691.814102, "trades": 153, "taker_buy_base": 11595.13, "taker_buy_quote": 3748.047528 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.3228, "high": 0.3243, "low": 0.3216, "close": 0.3222, "volume": 10055.23, "close_time": 1771498799999, "quote_volume": 3246.62162, "trades": 50, "taker_buy_base": 8997.54, "taker_buy_quote": 2905.341949 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.3224, "high": 0.3238, "low": 0.3224, "close": 0.3229, "volume": 9944.73, "close_time": 1771502399999, "quote_volume": 3214.223421, "trades": 32, "taker_buy_base": 7854.92, "taker_buy_quote": 2538.107787 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3228, "high": 0.3242, "low": 0.3216, "close": 0.3216, "volume": 23226.03, "close_time": 1771505999999, "quote_volume": 7495.861044, "trades": 111, "taker_buy_base": 18727.58, "taker_buy_quote": 6043.760265 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.3215, "high": 0.3218, "low": 0.3139, "close": 0.3163, "volume": 44505.49, "close_time": 1771509599999, "quote_volume": 14174.248615, "trades": 146, "taker_buy_base": 20416.28, "taker_buy_quote": 6490.458511 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.3168, "high": 0.3206, "low": 0.3148, "close": 0.3187, "volume": 54846.15, "close_time": 1771513199999, "quote_volume": 17453.745898, "trades": 172, "taker_buy_base": 38176.25, "taker_buy_quote": 12164.389526 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.3196, "high": 0.3199, "low": 0.3144, "close": 0.3144, "volume": 38426.29, "close_time": 1771516799999, "quote_volume": 12133.422332, "trades": 136, "taker_buy_base": 10656.43, "taker_buy_quote": 3366.771582 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3146, "high": 0.3159, "low": 0.3109, "close": 0.3137, "volume": 141576.27, "close_time": 1771520399999, "quote_volume": 44217.050279, "trades": 183, "taker_buy_base": 108395.58, "taker_buy_quote": 33841.922295 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.3138, "high": 0.3182, "low": 0.3125, "close": 0.3147, "volume": 34626.39, "close_time": 1771523999999, "quote_volume": 10893.65724, "trades": 112, "taker_buy_base": 27960.79, "taker_buy_quote": 8789.968634 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.3156, "high": 0.3193, "low": 0.3151, "close": 0.318, "volume": 83379.69, "close_time": 1771527599999, "quote_volume": 26394.531184, "trades": 141, "taker_buy_base": 64734.39, "taker_buy_quote": 20473.896342 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.3171, "high": 0.3177, "low": 0.3151, "close": 0.3173, "volume": 11532.5, "close_time": 1771531199999, "quote_volume": 3650.843514, "trades": 53, "taker_buy_base": 6438.37, "taker_buy_quote": 2038.216717 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.3173, "high": 0.3192, "low": 0.3164, "close": 0.3181, "volume": 24375.17, "close_time": 1771534799999, "quote_volume": 7752.120999, "trades": 91, "taker_buy_base": 20041.12, "taker_buy_quote": 6373.124496 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.3185, "high": 0.3188, "low": 0.3175, "close": 0.3175, "volume": 7104.98, "close_time": 1771538399999, "quote_volume": 2261.918079, "trades": 40, "taker_buy_base": 4220.97, "taker_buy_quote": 1344.155013 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.3171, "high": 0.3177, "low": 0.3154, "close": 0.3176, "volume": 27402.62, "close_time": 1771541999999, "quote_volume": 8658.277835, "trades": 56, "taker_buy_base": 837.84, "taker_buy_quote": 265.445675 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.3175, "high": 0.3199, "low": 0.3168, "close": 0.3199, "volume": 17966.85, "close_time": 1771545599999, "quote_volume": 5712.029856, "trades": 51, "taker_buy_base": 6828.57, "taker_buy_quote": 2171.604106 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3192, "high": 0.3221, "low": 0.3192, "close": 0.3219, "volume": 16808.49, "close_time": 1771549199999, "quote_volume": 5391.068191, "trades": 55, "taker_buy_base": 9035.7, "taker_buy_quote": 2903.312788 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.3212, "high": 0.322, "low": 0.3208, "close": 0.3215, "volume": 13738.67, "close_time": 1771552799999, "quote_volume": 4417.062572, "trades": 40, "taker_buy_base": 10512.48, "taker_buy_quote": 3379.74957 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.3214, "high": 0.3225, "low": 0.3195, "close": 0.3195, "volume": 52349.3, "close_time": 1771556399999, "quote_volume": 16831.66212, "trades": 105, "taker_buy_base": 13526.53, "taker_buy_quote": 4348.777934 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.3193, "high": 0.3211, "low": 0.3184, "close": 0.3205, "volume": 23180.44, "close_time": 1771559999999, "quote_volume": 7412.034771, "trades": 63, "taker_buy_base": 14124.94, "taker_buy_quote": 4518.62317 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3202, "high": 0.3202, "low": 0.3171, "close": 0.3186, "volume": 13472.39, "close_time": 1771563599999, "quote_volume": 4292.225617, "trades": 68, "taker_buy_base": 3399.11, "taker_buy_quote": 1082.828887 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.3184, "high": 0.3237, "low": 0.3179, "close": 0.3218, "volume": 19877.79, "close_time": 1771567199999, "quote_volume": 6372.709299, "trades": 88, "taker_buy_base": 7203.01, "taker_buy_quote": 2308.029503 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.3213, "high": 0.3225, "low": 0.3204, "close": 0.3223, "volume": 11484.77, "close_time": 1771570799999, "quote_volume": 3696.355591, "trades": 40, "taker_buy_base": 4552.47, "taker_buy_quote": 1464.521701 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.3223, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 9600.87, "close_time": 1771574399999, "quote_volume": 3092.683313, "trades": 41, "taker_buy_base": 6016.81, "taker_buy_quote": 1938.000095 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3219, "high": 0.3232, "low": 0.3211, "close": 0.3227, "volume": 10877.34, "close_time": 1771577999999, "quote_volume": 3502.579902, "trades": 41, "taker_buy_base": 3757.91, "taker_buy_quote": 1210.315349 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.3236, "high": 0.3249, "low": 0.3236, "close": 0.324, "volume": 10858.42, "close_time": 1771581599999, "quote_volume": 3521.426603, "trades": 51, "taker_buy_base": 2452.98, "taker_buy_quote": 795.414318 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.3238, "high": 0.3266, "low": 0.3238, "close": 0.3245, "volume": 30283.49, "close_time": 1771585199999, "quote_volume": 9855.781754, "trades": 92, "taker_buy_base": 12794.36, "taker_buy_quote": 4164.13584 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.3241, "high": 0.3245, "low": 0.3211, "close": 0.3224, "volume": 26415.02, "close_time": 1771588799999, "quote_volume": 8520.925377, "trades": 64, "taker_buy_base": 21180.92, "taker_buy_quote": 6830.059265 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3218, "high": 0.324, "low": 0.3208, "close": 0.3217, "volume": 35893.9, "close_time": 1771592399999, "quote_volume": 11582.127236, "trades": 76, "taker_buy_base": 18582.9, "taker_buy_quote": 6002.083926 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.3208, "high": 0.3215, "low": 0.3138, "close": 0.3169, "volume": 52331.18, "close_time": 1771595999999, "quote_volume": 16662.307747, "trades": 199, "taker_buy_base": 13537.73, "taker_buy_quote": 4295.096863 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.317, "high": 0.3234, "low": 0.317, "close": 0.322, "volume": 46143.24, "close_time": 1771599599999, "quote_volume": 14836.715442, "trades": 166, "taker_buy_base": 29456.95, "taker_buy_quote": 9468.138484 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.3224, "high": 0.3338, "low": 0.3221, "close": 0.3338, "volume": 184536.48, "close_time": 1771603199999, "quote_volume": 60529.942204, "trades": 514, "taker_buy_base": 99275.31, "taker_buy_quote": 32555.978591 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.334, "high": 0.3385, "low": 0.3307, "close": 0.3334, "volume": 104520.25, "close_time": 1771606799999, "quote_volume": 34984.455718, "trades": 336, "taker_buy_base": 48932.71, "taker_buy_quote": 16369.666345 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.3331, "high": 0.3331, "low": 0.3237, "close": 0.3331, "volume": 89903.23, "close_time": 1771610399999, "quote_volume": 29519.025409, "trades": 336, "taker_buy_base": 37432.71, "taker_buy_quote": 12238.201229 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.3331, "high": 0.3335, "low": 0.329, "close": 0.3312, "volume": 52565.5, "close_time": 1771613999999, "quote_volume": 17416.522103, "trades": 212, "taker_buy_base": 31605.26, "taker_buy_quote": 10470.21713 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.3313, "high": 0.3324, "low": 0.3289, "close": 0.3316, "volume": 23176.46, "close_time": 1771617599999, "quote_volume": 7668.56826, "trades": 80, "taker_buy_base": 10993.05, "taker_buy_quote": 3641.975829 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3317, "high": 0.3324, "low": 0.3305, "close": 0.3309, "volume": 16950.53, "close_time": 1771621199999, "quote_volume": 5610.115712, "trades": 60, "taker_buy_base": 8341.21, "taker_buy_quote": 2762.004394 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.3323, "high": 0.3323, "low": 0.3305, "close": 0.3309, "volume": 5429.8, "close_time": 1771624799999, "quote_volume": 1796.345676, "trades": 27, "taker_buy_base": 730.2, "taker_buy_quote": 241.59922 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.3309, "high": 0.333, "low": 0.3301, "close": 0.3321, "volume": 5641.23, "close_time": 1771628399999, "quote_volume": 1869.106456, "trades": 24, "taker_buy_base": 4110.51, "taker_buy_quote": 1362.260526 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.3319, "high": 0.3319, "low": 0.3298, "close": 0.3298, "volume": 2960.99, "close_time": 1771631999999, "quote_volume": 978.4273, "trades": 15, "taker_buy_base": 151.27, "taker_buy_quote": 50.096088 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3316, "high": 0.3317, "low": 0.3294, "close": 0.3294, "volume": 15221.5, "close_time": 1771635599999, "quote_volume": 5026.952169, "trades": 41, "taker_buy_base": 3795.89, "taker_buy_quote": 1254.711495 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.3296, "high": 0.3313, "low": 0.3294, "close": 0.331, "volume": 4551.9, "close_time": 1771639199999, "quote_volume": 1502.428038, "trades": 22, "taker_buy_base": 506.54, "taker_buy_quote": 167.113282 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.3314, "high": 0.3345, "low": 0.3308, "close": 0.3331, "volume": 12989.72, "close_time": 1771642799999, "quote_volume": 4324.871866, "trades": 57, "taker_buy_base": 5120.8, "taker_buy_quote": 1703.291583 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.3332, "high": 0.3332, "low": 0.3312, "close": 0.3325, "volume": 8250.55, "close_time": 1771646399999, "quote_volume": 2739.913453, "trades": 44, "taker_buy_base": 819.26, "taker_buy_quote": 272.097502 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3329, "high": 0.3347, "low": 0.3325, "close": 0.3347, "volume": 4359.15, "close_time": 1771649999999, "quote_volume": 1454.584331, "trades": 27, "taker_buy_base": 3520.3, "taker_buy_quote": 1175.040025 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.3347, "high": 0.3383, "low": 0.3347, "close": 0.3363, "volume": 17253.57, "close_time": 1771653599999, "quote_volume": 5802.87349, "trades": 48, "taker_buy_base": 12962.41, "taker_buy_quote": 4359.327659 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.3368, "high": 0.3391, "low": 0.335, "close": 0.3357, "volume": 23956.05, "close_time": 1771657199999, "quote_volume": 8062.538113, "trades": 101, "taker_buy_base": 13946.98, "taker_buy_quote": 4692.617382 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.3355, "high": 0.3381, "low": 0.3349, "close": 0.3377, "volume": 20993.14, "close_time": 1771660799999, "quote_volume": 7073.14113, "trades": 77, "taker_buy_base": 12184.95, "taker_buy_quote": 4111.893485 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.338, "high": 0.3424, "low": 0.3372, "close": 0.3424, "volume": 26525.7, "close_time": 1771664399999, "quote_volume": 9002.36776, "trades": 98, "taker_buy_base": 13114.6, "taker_buy_quote": 4458.181396 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.3423, "high": 0.3486, "low": 0.3417, "close": 0.3441, "volume": 86963.11, "close_time": 1771667999999, "quote_volume": 30155.531312, "trades": 339, "taker_buy_base": 45662.15, "taker_buy_quote": 15849.679198 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.3443, "high": 0.3488, "low": 0.3443, "close": 0.3459, "volume": 57707.64, "close_time": 1771671599999, "quote_volume": 19991.098108, "trades": 236, "taker_buy_base": 27361.58, "taker_buy_quote": 9481.784796 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.3459, "high": 0.3484, "low": 0.3433, "close": 0.3445, "volume": 42913.7, "close_time": 1771675199999, "quote_volume": 14798.005214, "trades": 131, "taker_buy_base": 20890.01, "taker_buy_quote": 7216.226069 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3447, "high": 0.3457, "low": 0.3403, "close": 0.3411, "volume": 27265.35, "close_time": 1771678799999, "quote_volume": 9348.545487, "trades": 81, "taker_buy_base": 15161.23, "taker_buy_quote": 5174.419004 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.341, "high": 0.3418, "low": 0.3397, "close": 0.3418, "volume": 24997.87, "close_time": 1771682399999, "quote_volume": 8519.457571, "trades": 70, "taker_buy_base": 15311.69, "taker_buy_quote": 5223.266426 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.3414, "high": 0.343, "low": 0.339, "close": 0.339, "volume": 56408.56, "close_time": 1771685999999, "quote_volume": 19289.327988, "trades": 162, "taker_buy_base": 44066.8, "taker_buy_quote": 15076.437144 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.3392, "high": 0.3397, "low": 0.3365, "close": 0.3384, "volume": 15657.56, "close_time": 1771689599999, "quote_volume": 5292.844169, "trades": 70, "taker_buy_base": 2314.87, "taker_buy_quote": 782.516601 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3383, "high": 0.3385, "low": 0.3353, "close": 0.3364, "volume": 22815.45, "close_time": 1771693199999, "quote_volume": 7667.515667, "trades": 66, "taker_buy_base": 5569.87, "taker_buy_quote": 1872.762991 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.336, "high": 0.3366, "low": 0.3351, "close": 0.3359, "volume": 14946.61, "close_time": 1771696799999, "quote_volume": 5017.142193, "trades": 65, "taker_buy_base": 5133.44, "taker_buy_quote": 1724.750523 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.3359, "high": 0.337, "low": 0.3359, "close": 0.3368, "volume": 15353.13, "close_time": 1771700399999, "quote_volume": 5165.554683, "trades": 62, "taker_buy_base": 13140.89, "taker_buy_quote": 4421.213949 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.337, "high": 0.337, "low": 0.3341, "close": 0.3341, "volume": 19272.79, "close_time": 1771703999999, "quote_volume": 6463.661511, "trades": 66, "taker_buy_base": 684.02, "taker_buy_quote": 229.812577 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3343, "high": 0.3351, "low": 0.3327, "close": 0.3331, "volume": 23050.31, "close_time": 1771707599999, "quote_volume": 7688.012698, "trades": 82, "taker_buy_base": 9649.2, "taker_buy_quote": 3219.163312 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.3333, "high": 0.3342, "low": 0.3325, "close": 0.3339, "volume": 9842.95, "close_time": 1771711199999, "quote_volume": 3279.436306, "trades": 37, "taker_buy_base": 6861.91, "taker_buy_quote": 2284.92009 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.3344, "high": 0.3346, "low": 0.3326, "close": 0.3328, "volume": 17221.24, "close_time": 1771714799999, "quote_volume": 5747.112641, "trades": 54, "taker_buy_base": 11173.88, "taker_buy_quote": 3731.03762 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.3327, "high": 0.3337, "low": 0.3316, "close": 0.3337, "volume": 11354.39, "close_time": 1771718399999, "quote_volume": 3782.31605, "trades": 38, "taker_buy_base": 8534.0, "taker_buy_quote": 2845.558891 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3316, "high": 0.3317, "low": 0.3267, "close": 0.328, "volume": 11628.77, "close_time": 1771721999999, "quote_volume": 3817.822516, "trades": 54, "taker_buy_base": 6969.41, "taker_buy_quote": 2288.792598 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.3286, "high": 0.3294, "low": 0.3286, "close": 0.3286, "volume": 7703.43, "close_time": 1771725599999, "quote_volume": 2535.022084, "trades": 33, "taker_buy_base": 6432.94, "taker_buy_quote": 2117.253582 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.3284, "high": 0.3291, "low": 0.3243, "close": 0.3244, "volume": 11991.97, "close_time": 1771729199999, "quote_volume": 3908.636788, "trades": 55, "taker_buy_base": 1992.56, "taker_buy_quote": 652.505332 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.3246, "high": 0.3253, "low": 0.3228, "close": 0.3246, "volume": 7327.25, "close_time": 1771732799999, "quote_volume": 2373.656163, "trades": 61, "taker_buy_base": 1817.53, "taker_buy_quote": 589.793498 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3248, "high": 0.3248, "low": 0.3234, "close": 0.3241, "volume": 2821.34, "close_time": 1771736399999, "quote_volume": 913.386385, "trades": 18, "taker_buy_base": 1456.85, "taker_buy_quote": 471.537959 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.3242, "high": 0.3242, "low": 0.3229, "close": 0.3236, "volume": 7805.26, "close_time": 1771739999999, "quote_volume": 2523.443801, "trades": 25, "taker_buy_base": 4248.15, "taker_buy_quote": 1373.232505 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.3238, "high": 0.3244, "low": 0.3229, "close": 0.324, "volume": 39212.5, "close_time": 1771743599999, "quote_volume": 12693.052476, "trades": 64, "taker_buy_base": 9846.67, "taker_buy_quote": 3189.30491 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.3241, "high": 0.326, "low": 0.3239, "close": 0.3244, "volume": 21781.48, "close_time": 1771747199999, "quote_volume": 7064.033213, "trades": 49, "taker_buy_base": 9356.98, "taker_buy_quote": 3034.85567 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.324, "high": 0.324, "low": 0.3211, "close": 0.3214, "volume": 7045.38, "close_time": 1771750799999, "quote_volume": 2272.34212, "trades": 39, "taker_buy_base": 4227.64, "taker_buy_quote": 1362.305795 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.3219, "high": 0.3232, "low": 0.3217, "close": 0.3232, "volume": 13105.5, "close_time": 1771754399999, "quote_volume": 4221.843401, "trades": 35, "taker_buy_base": 6516.88, "taker_buy_quote": 2099.678491 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.3232, "high": 0.3248, "low": 0.3232, "close": 0.3233, "volume": 26612.91, "close_time": 1771757999999, "quote_volume": 8633.573055, "trades": 72, "taker_buy_base": 20641.31, "taker_buy_quote": 6694.913293 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.3242, "high": 0.3242, "low": 0.3207, "close": 0.3207, "volume": 13814.19, "close_time": 1771761599999, "quote_volume": 4458.417227, "trades": 56, "taker_buy_base": 7332.08, "taker_buy_quote": 2365.812643 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3204, "high": 0.3209, "low": 0.317, "close": 0.3176, "volume": 28833.71, "close_time": 1771765199999, "quote_volume": 9182.964215, "trades": 78, "taker_buy_base": 20907.77, "taker_buy_quote": 6659.97537 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.3173, "high": 0.3179, "low": 0.3159, "close": 0.3163, "volume": 24845.16, "close_time": 1771768799999, "quote_volume": 7877.548367, "trades": 93, "taker_buy_base": 13267.4, "taker_buy_quote": 4210.118452 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.3163, "high": 0.3167, "low": 0.3128, "close": 0.3138, "volume": 25309.24, "close_time": 1771772399999, "quote_volume": 7950.672487, "trades": 86, "taker_buy_base": 7468.78, "taker_buy_quote": 2354.729077 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.314, "high": 0.3165, "low": 0.3125, "close": 0.3161, "volume": 36465.62, "close_time": 1771775999999, "quote_volume": 11440.237768, "trades": 95, "taker_buy_base": 25271.58, "taker_buy_quote": 7922.612218 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3151, "high": 0.3151, "low": 0.3133, "close": 0.3147, "volume": 7022.97, "close_time": 1771779599999, "quote_volume": 2205.768118, "trades": 34, "taker_buy_base": 5867.45, "taker_buy_quote": 1843.45569 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.3146, "high": 0.3151, "low": 0.3124, "close": 0.3133, "volume": 5518.94, "close_time": 1771783199999, "quote_volume": 1729.84353, "trades": 28, "taker_buy_base": 3227.05, "taker_buy_quote": 1011.35962 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.3126, "high": 0.3137, "low": 0.312, "close": 0.3134, "volume": 47432.69, "close_time": 1771786799999, "quote_volume": 14853.617631, "trades": 63, "taker_buy_base": 41583.15, "taker_buy_quote": 13022.771108 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.3131, "high": 0.3131, "low": 0.3106, "close": 0.3115, "volume": 59762.91, "close_time": 1771790399999, "quote_volume": 18669.733196, "trades": 97, "taker_buy_base": 20900.79, "taker_buy_quote": 6523.074658 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.3113, "high": 0.3115, "low": 0.3088, "close": 0.3092, "volume": 12154.15, "close_time": 1771793999999, "quote_volume": 3773.474339, "trades": 64, "taker_buy_base": 9637.72, "taker_buy_quote": 2993.05031 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.3093, "high": 0.3121, "low": 0.3091, "close": 0.3121, "volume": 18320.41, "close_time": 1771797599999, "quote_volume": 5687.212165, "trades": 118, "taker_buy_base": 16322.87, "taker_buy_quote": 5066.968705 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.3118, "high": 0.3133, "low": 0.3105, "close": 0.313, "volume": 17600.96, "close_time": 1771801199999, "quote_volume": 5497.108139, "trades": 42, "taker_buy_base": 16364.86, "taker_buy_quote": 5110.439888 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.3123, "high": 0.3126, "low": 0.3115, "close": 0.3118, "volume": 16710.15, "close_time": 1771804799999, "quote_volume": 5208.387827, "trades": 28, "taker_buy_base": 896.33, "taker_buy_quote": 279.963654 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.312, "high": 0.3124, "low": 0.3083, "close": 0.3083, "volume": 28612.67, "close_time": 1771808399999, "quote_volume": 8879.340173, "trades": 113, "taker_buy_base": 6867.77, "taker_buy_quote": 2134.004607 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.309, "high": 0.309, "low": 0.2931, "close": 0.2951, "volume": 125200.02, "close_time": 1771811999999, "quote_volume": 37462.555159, "trades": 509, "taker_buy_base": 76564.53, "taker_buy_quote": 22902.221902 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.295, "high": 0.2989, "low": 0.2947, "close": 0.2974, "volume": 24372.96, "close_time": 1771815599999, "quote_volume": 7254.014695, "trades": 93, "taker_buy_base": 14800.67, "taker_buy_quote": 4409.864066 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2977, "high": 0.2994, "low": 0.2948, "close": 0.2948, "volume": 15395.54, "close_time": 1771819199999, "quote_volume": 4557.504482, "trades": 67, "taker_buy_base": 7390.68, "taker_buy_quote": 2186.787048 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2949, "high": 0.2955, "low": 0.2913, "close": 0.2922, "volume": 16483.46, "close_time": 1771822799999, "quote_volume": 4833.741606, "trades": 61, "taker_buy_base": 9684.71, "taker_buy_quote": 2842.338804 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2923, "high": 0.2963, "low": 0.2922, "close": 0.2951, "volume": 89209.95, "close_time": 1771826399999, "quote_volume": 26364.26055, "trades": 105, "taker_buy_base": 67093.84, "taker_buy_quote": 19840.066497 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2956, "high": 0.3008, "low": 0.2956, "close": 0.3, "volume": 29518.97, "close_time": 1771829999999, "quote_volume": 8818.207191, "trades": 98, "taker_buy_base": 26961.7, "taker_buy_quote": 8053.853799 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.3001, "high": 0.301, "low": 0.2989, "close": 0.3002, "volume": 15604.99, "close_time": 1771833599999, "quote_volume": 4680.902375, "trades": 67, "taker_buy_base": 12903.63, "taker_buy_quote": 3870.211736 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.3, "high": 0.3012, "low": 0.2994, "close": 0.3003, "volume": 15341.02, "close_time": 1771837199999, "quote_volume": 4603.245588, "trades": 69, "taker_buy_base": 9472.23, "taker_buy_quote": 2843.126818 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.3007, "high": 0.307, "low": 0.3006, "close": 0.3067, "volume": 48204.51, "close_time": 1771840799999, "quote_volume": 14659.886815, "trades": 131, "taker_buy_base": 25570.79, "taker_buy_quote": 7763.190362 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.3063, "high": 0.3066, "low": 0.3047, "close": 0.3053, "volume": 11108.52, "close_time": 1771844399999, "quote_volume": 3394.200995, "trades": 31, "taker_buy_base": 7206.8, "taker_buy_quote": 2203.576253 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.3053, "high": 0.3074, "low": 0.3048, "close": 0.306, "volume": 17055.34, "close_time": 1771847999999, "quote_volume": 5230.679138, "trades": 57, "taker_buy_base": 8837.79, "taker_buy_quote": 2713.313685 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.3072, "high": 0.3133, "low": 0.3069, "close": 0.3109, "volume": 42004.5, "close_time": 1771851599999, "quote_volume": 13013.437495, "trades": 150, "taker_buy_base": 14920.28, "taker_buy_quote": 4607.023937 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.3112, "high": 0.3121, "low": 0.3068, "close": 0.3068, "volume": 26023.7, "close_time": 1771855199999, "quote_volume": 8064.992287, "trades": 71, "taker_buy_base": 15703.26, "taker_buy_quote": 4871.768951 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.3063, "high": 0.3065, "low": 0.3024, "close": 0.3047, "volume": 19408.35, "close_time": 1771858799999, "quote_volume": 5903.961089, "trades": 100, "taker_buy_base": 2709.81, "taker_buy_quote": 825.202374 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.3051, "high": 0.3051, "low": 0.3005, "close": 0.3006, "volume": 39616.78, "close_time": 1771862399999, "quote_volume": 11975.138243, "trades": 101, "taker_buy_base": 6305.64, "taker_buy_quote": 1907.732426 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.3006, "high": 0.3018, "low": 0.2982, "close": 0.2986, "volume": 24624.26, "close_time": 1771865999999, "quote_volume": 7378.360552, "trades": 90, "taker_buy_base": 7420.85, "taker_buy_quote": 2223.632664 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.2993, "high": 0.3002, "low": 0.2936, "close": 0.2968, "volume": 19128.84, "close_time": 1771869599999, "quote_volume": 5676.217415, "trades": 108, "taker_buy_base": 6805.41, "taker_buy_quote": 2018.720656 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2972, "high": 0.3008, "low": 0.2972, "close": 0.2983, "volume": 15317.17, "close_time": 1771873199999, "quote_volume": 4568.353826, "trades": 63, "taker_buy_base": 4703.05, "taker_buy_quote": 1403.663934 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2984, "high": 0.2984, "low": 0.2958, "close": 0.2967, "volume": 22657.0, "close_time": 1771876799999, "quote_volume": 6729.178061, "trades": 75, "taker_buy_base": 8852.05, "taker_buy_quote": 2630.96935 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2959, "high": 0.2982, "low": 0.2953, "close": 0.2981, "volume": 25642.58, "close_time": 1771880399999, "quote_volume": 7603.475971, "trades": 87, "taker_buy_base": 10448.21, "taker_buy_quote": 3100.665352 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.299, "high": 0.2996, "low": 0.2983, "close": 0.299, "volume": 13814.92, "close_time": 1771883999999, "quote_volume": 4128.179421, "trades": 71, "taker_buy_base": 8331.89, "taker_buy_quote": 2490.184029 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.299, "high": 0.3018, "low": 0.299, "close": 0.3005, "volume": 12555.05, "close_time": 1771887599999, "quote_volume": 3779.416476, "trades": 43, "taker_buy_base": 5299.7, "taker_buy_quote": 1594.26297 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.3001, "high": 0.3019, "low": 0.299, "close": 0.2997, "volume": 25530.85, "close_time": 1771891199999, "quote_volume": 7668.995977, "trades": 44, "taker_buy_base": 20573.55, "taker_buy_quote": 6181.605242 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3005, "high": 0.3023, "low": 0.2998, "close": 0.3014, "volume": 19403.85, "close_time": 1771894799999, "quote_volume": 5838.267866, "trades": 63, "taker_buy_base": 6269.83, "taker_buy_quote": 1885.702244 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.301, "high": 0.3016, "low": 0.294, "close": 0.2988, "volume": 47051.8, "close_time": 1771898399999, "quote_volume": 14035.340234, "trades": 182, "taker_buy_base": 18578.8, "taker_buy_quote": 5530.968433 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2981, "high": 0.3006, "low": 0.2978, "close": 0.3005, "volume": 39321.92, "close_time": 1771901999999, "quote_volume": 11781.669533, "trades": 142, "taker_buy_base": 19001.03, "taker_buy_quote": 5697.627003 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.3, "high": 0.3008, "low": 0.294, "close": 0.2955, "volume": 138419.15, "close_time": 1771905599999, "quote_volume": 41180.187249, "trades": 300, "taker_buy_base": 49861.99, "taker_buy_quote": 14876.199281 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2954, "high": 0.2955, "low": 0.2923, "close": 0.2948, "volume": 43158.75, "close_time": 1771909199999, "quote_volume": 12712.539584, "trades": 113, "taker_buy_base": 17565.91, "taker_buy_quote": 5173.129612 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2943, "high": 0.2959, "low": 0.2918, "close": 0.2929, "volume": 14509.15, "close_time": 1771912799999, "quote_volume": 4259.587735, "trades": 59, "taker_buy_base": 4515.25, "taker_buy_quote": 1330.795031 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2928, "high": 0.2942, "low": 0.2921, "close": 0.2926, "volume": 28026.81, "close_time": 1771916399999, "quote_volume": 8221.56173, "trades": 80, "taker_buy_base": 11508.26, "taker_buy_quote": 3378.90777 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2938, "high": 0.295, "low": 0.2926, "close": 0.2936, "volume": 14789.47, "close_time": 1771919999999, "quote_volume": 4346.504895, "trades": 53, "taker_buy_base": 7322.44, "taker_buy_quote": 2151.76545 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2933, "high": 0.2957, "low": 0.292, "close": 0.2951, "volume": 19217.09, "close_time": 1771923599999, "quote_volume": 5656.055183, "trades": 68, "taker_buy_base": 9049.6, "taker_buy_quote": 2668.585394 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2953, "high": 0.2955, "low": 0.2929, "close": 0.2941, "volume": 16179.01, "close_time": 1771927199999, "quote_volume": 4760.910017, "trades": 55, "taker_buy_base": 9521.38, "taker_buy_quote": 2800.521954 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2946, "high": 0.2951, "low": 0.2939, "close": 0.2949, "volume": 16398.76, "close_time": 1771930799999, "quote_volume": 4828.114616, "trades": 80, "taker_buy_base": 2501.75, "taker_buy_quote": 736.877595 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2946, "high": 0.2949, "low": 0.2937, "close": 0.2949, "volume": 32535.92, "close_time": 1771934399999, "quote_volume": 9577.193866, "trades": 55, "taker_buy_base": 14009.37, "taker_buy_quote": 4125.275851 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2949, "high": 0.2967, "low": 0.2947, "close": 0.2958, "volume": 23332.55, "close_time": 1771937999999, "quote_volume": 6886.973016, "trades": 38, "taker_buy_base": 18068.5, "taker_buy_quote": 5331.678205 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2953, "high": 0.2956, "low": 0.2915, "close": 0.2954, "volume": 26599.17, "close_time": 1771941599999, "quote_volume": 7822.393398, "trades": 106, "taker_buy_base": 12763.55, "taker_buy_quote": 3755.547103 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.294, "high": 0.2993, "low": 0.2918, "close": 0.2982, "volume": 21575.3, "close_time": 1771945199999, "quote_volume": 6366.815748, "trades": 119, "taker_buy_base": 9157.99, "taker_buy_quote": 2704.61341 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2983, "high": 0.3018, "low": 0.2976, "close": 0.2997, "volume": 14265.96, "close_time": 1771948799999, "quote_volume": 4268.003551, "trades": 67, "taker_buy_base": 8467.23, "taker_buy_quote": 2534.278431 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2998, "high": 0.3033, "low": 0.2998, "close": 0.3031, "volume": 57343.24, "close_time": 1771952399999, "quote_volume": 17275.883765, "trades": 117, "taker_buy_base": 11135.97, "taker_buy_quote": 3352.500259 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.3028, "high": 0.3034, "low": 0.3009, "close": 0.3018, "volume": 35266.05, "close_time": 1771955999999, "quote_volume": 10665.637329, "trades": 88, "taker_buy_base": 18997.96, "taker_buy_quote": 5748.833371 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.3012, "high": 0.303, "low": 0.2998, "close": 0.3021, "volume": 58215.35, "close_time": 1771959599999, "quote_volume": 17551.798998, "trades": 105, "taker_buy_base": 12068.18, "taker_buy_quote": 3637.947628 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.3019, "high": 0.3035, "low": 0.3012, "close": 0.3018, "volume": 39926.82, "close_time": 1771963199999, "quote_volume": 12050.047899, "trades": 80, "taker_buy_base": 24219.37, "taker_buy_quote": 7307.975096 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.3018, "high": 0.3018, "low": 0.3004, "close": 0.3004, "volume": 3898.26, "close_time": 1771966799999, "quote_volume": 1172.994276, "trades": 27, "taker_buy_base": 1252.68, "taker_buy_quote": 376.875905 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.3005, "high": 0.3005, "low": 0.2966, "close": 0.2981, "volume": 28761.3, "close_time": 1771970399999, "quote_volume": 8575.571477, "trades": 104, "taker_buy_base": 9149.31, "taker_buy_quote": 2725.272051 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.299, "high": 0.3015, "low": 0.299, "close": 0.3, "volume": 26547.84, "close_time": 1771973999999, "quote_volume": 7983.475149, "trades": 87, "taker_buy_base": 14540.1, "taker_buy_quote": 4371.937433 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.3, "high": 0.3006, "low": 0.2988, "close": 0.2998, "volume": 17091.25, "close_time": 1771977599999, "quote_volume": 5120.571601, "trades": 44, "taker_buy_base": 10850.16, "taker_buy_quote": 3250.113893 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2999, "high": 0.301, "low": 0.2994, "close": 0.3008, "volume": 6632.99, "close_time": 1771981199999, "quote_volume": 1990.526991, "trades": 32, "taker_buy_base": 1312.03, "taker_buy_quote": 393.838734 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.3018, "high": 0.3181, "low": 0.3018, "close": 0.3123, "volume": 131597.14, "close_time": 1771984799999, "quote_volume": 41270.396727, "trades": 419, "taker_buy_base": 76291.57, "taker_buy_quote": 23923.684656 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.3126, "high": 0.3151, "low": 0.3114, "close": 0.3118, "volume": 32895.68, "close_time": 1771988399999, "quote_volume": 10305.172423, "trades": 133, "taker_buy_base": 21155.35, "taker_buy_quote": 6633.817425 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.313, "high": 0.313, "low": 0.3073, "close": 0.3074, "volume": 30426.51, "close_time": 1771991999999, "quote_volume": 9425.340489, "trades": 127, "taker_buy_base": 17117.18, "taker_buy_quote": 5294.749098 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.3075, "high": 0.3094, "low": 0.3056, "close": 0.3084, "volume": 16202.58, "close_time": 1771995599999, "quote_volume": 4974.294748, "trades": 55, "taker_buy_base": 11489.64, "taker_buy_quote": 3521.647007 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.3084, "high": 0.3084, "low": 0.3038, "close": 0.3057, "volume": 13263.92, "close_time": 1771999199999, "quote_volume": 4056.86137, "trades": 67, "taker_buy_base": 3617.65, "taker_buy_quote": 1107.276172 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.3058, "high": 0.3096, "low": 0.3056, "close": 0.3077, "volume": 18412.66, "close_time": 1772002799999, "quote_volume": 5671.001801, "trades": 79, "taker_buy_base": 11579.89, "taker_buy_quote": 3567.833311 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.3079, "high": 0.3101, "low": 0.3075, "close": 0.3098, "volume": 17442.05, "close_time": 1772006399999, "quote_volume": 5373.662641, "trades": 67, "taker_buy_base": 5026.12, "taker_buy_quote": 1547.775875 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.3109, "high": 0.3129, "low": 0.3085, "close": 0.3129, "volume": 17091.77, "close_time": 1772009999999, "quote_volume": 5302.949474, "trades": 80, "taker_buy_base": 6752.07, "taker_buy_quote": 2097.447444 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.3124, "high": 0.3168, "low": 0.3124, "close": 0.3154, "volume": 25848.44, "close_time": 1772013599999, "quote_volume": 8147.795892, "trades": 122, "taker_buy_base": 8586.73, "taker_buy_quote": 2703.994372 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.3158, "high": 0.3177, "low": 0.3156, "close": 0.317, "volume": 61458.37, "close_time": 1772017199999, "quote_volume": 19448.340044, "trades": 207, "taker_buy_base": 22698.53, "taker_buy_quote": 7190.846192 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.3171, "high": 0.3205, "low": 0.3151, "close": 0.3202, "volume": 36606.47, "close_time": 1772020799999, "quote_volume": 11649.994548, "trades": 138, "taker_buy_base": 18255.17, "taker_buy_quote": 5820.393731 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.3203, "high": 0.3273, "low": 0.3182, "close": 0.3265, "volume": 187541.97, "close_time": 1772024399999, "quote_volume": 60432.124457, "trades": 345, "taker_buy_base": 120933.01, "taker_buy_quote": 38961.477422 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.3264, "high": 0.333, "low": 0.3239, "close": 0.3298, "volume": 207771.52, "close_time": 1772027999999, "quote_volume": 68412.541249, "trades": 365, "taker_buy_base": 97744.78, "taker_buy_quote": 32270.087327 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.3298, "high": 0.3454, "low": 0.3294, "close": 0.3443, "volume": 427496.93, "close_time": 1772031599999, "quote_volume": 144710.210419, "trades": 882, "taker_buy_base": 222351.89, "taker_buy_quote": 75246.016905 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.3446, "high": 0.3597, "low": 0.3417, "close": 0.3553, "volume": 518225.87, "close_time": 1772035199999, "quote_volume": 181880.501625, "trades": 1192, "taker_buy_base": 263072.41, "taker_buy_quote": 92558.078534 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.3556, "high": 0.3724, "low": 0.3556, "close": 0.3699, "volume": 618841.13, "close_time": 1772038799999, "quote_volume": 226560.530616, "trades": 1610, "taker_buy_base": 331162.11, "taker_buy_quote": 121368.857272 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.37, "high": 0.3817, "low": 0.3637, "close": 0.3652, "volume": 820171.5, "close_time": 1772042399999, "quote_volume": 305967.102385, "trades": 2082, "taker_buy_base": 437969.55, "taker_buy_quote": 163503.718389 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.3653, "high": 0.3667, "low": 0.3582, "close": 0.365, "volume": 323323.75, "close_time": 1772045999999, "quote_volume": 117105.23128, "trades": 843, "taker_buy_base": 142696.59, "taker_buy_quote": 51712.088547 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.3651, "high": 0.369, "low": 0.3614, "close": 0.3685, "volume": 255775.51, "close_time": 1772049599999, "quote_volume": 93512.605033, "trades": 499, "taker_buy_base": 70753.88, "taker_buy_quote": 25824.846088 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3684, "high": 0.3697, "low": 0.3606, "close": 0.3656, "volume": 243895.13, "close_time": 1772053199999, "quote_volume": 89308.588809, "trades": 638, "taker_buy_base": 115493.34, "taker_buy_quote": 42317.624454 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.3657, "high": 0.3681, "low": 0.3604, "close": 0.3619, "volume": 220690.55, "close_time": 1772056799999, "quote_volume": 80166.388855, "trades": 525, "taker_buy_base": 94329.03, "taker_buy_quote": 34239.007651 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.362, "high": 0.3683, "low": 0.3554, "close": 0.3571, "volume": 193809.88, "close_time": 1772060399999, "quote_volume": 70180.385656, "trades": 451, "taker_buy_base": 86427.61, "taker_buy_quote": 31355.356425 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.3569, "high": 0.3588, "low": 0.3486, "close": 0.3517, "volume": 185022.46, "close_time": 1772063999999, "quote_volume": 65422.258892, "trades": 450, "taker_buy_base": 48680.02, "taker_buy_quote": 17198.649909 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.3517, "high": 0.3525, "low": 0.344, "close": 0.3458, "volume": 81327.39, "close_time": 1772067599999, "quote_volume": 28226.877304, "trades": 353, "taker_buy_base": 33224.1, "taker_buy_quote": 11547.325619 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.3459, "high": 0.3491, "low": 0.3452, "close": 0.3457, "volume": 46443.88, "close_time": 1772071199999, "quote_volume": 16108.750805, "trades": 171, "taker_buy_base": 21423.56, "taker_buy_quote": 7430.523862 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.3457, "high": 0.3484, "low": 0.3424, "close": 0.3477, "volume": 79511.58, "close_time": 1772074799999, "quote_volume": 27388.26638, "trades": 193, "taker_buy_base": 23058.16, "taker_buy_quote": 7970.38687 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.3476, "high": 0.349, "low": 0.3456, "close": 0.3469, "volume": 190300.63, "close_time": 1772078399999, "quote_volume": 65926.521165, "trades": 169, "taker_buy_base": 173513.72, "taker_buy_quote": 60109.296619 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.347, "high": 0.3489, "low": 0.3442, "close": 0.3459, "volume": 24539.28, "close_time": 1772081999999, "quote_volume": 8499.894154, "trades": 94, "taker_buy_base": 7009.94, "taker_buy_quote": 2429.455652 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.3458, "high": 0.3458, "low": 0.3415, "close": 0.3435, "volume": 36706.76, "close_time": 1772085599999, "quote_volume": 12608.680433, "trades": 173, "taker_buy_base": 22642.96, "taker_buy_quote": 7783.422557 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.3434, "high": 0.3458, "low": 0.3416, "close": 0.3427, "volume": 51843.02, "close_time": 1772089199999, "quote_volume": 17809.856474, "trades": 181, "taker_buy_base": 26129.88, "taker_buy_quote": 8978.603434 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.3425, "high": 0.3435, "low": 0.3396, "close": 0.3416, "volume": 58959.85, "close_time": 1772092799999, "quote_volume": 20126.40016, "trades": 176, "taker_buy_base": 19529.35, "taker_buy_quote": 6673.017695 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.3428, "high": 0.3445, "low": 0.3408, "close": 0.3408, "volume": 119099.64, "close_time": 1772096399999, "quote_volume": 40846.827714, "trades": 264, "taker_buy_base": 94764.38, "taker_buy_quote": 32522.509815 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.3407, "high": 0.3449, "low": 0.3406, "close": 0.3436, "volume": 90702.72, "close_time": 1772099999999, "quote_volume": 31135.977618, "trades": 249, "taker_buy_base": 59160.26, "taker_buy_quote": 20300.026987 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.3432, "high": 0.3448, "low": 0.3389, "close": 0.3395, "volume": 72921.95, "close_time": 1772103599999, "quote_volume": 24903.858352, "trades": 198, "taker_buy_base": 36868.63, "taker_buy_quote": 12585.765316 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.3395, "high": 0.34, "low": 0.3372, "close": 0.3376, "volume": 37178.65, "close_time": 1772107199999, "quote_volume": 12555.790794, "trades": 126, "taker_buy_base": 3487.58, "taker_buy_quote": 1178.494486 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.338, "high": 0.343, "low": 0.3377, "close": 0.3427, "volume": 42434.93, "close_time": 1772110799999, "quote_volume": 14508.92176, "trades": 104, "taker_buy_base": 31713.96, "taker_buy_quote": 10844.479993 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.3426, "high": 0.3428, "low": 0.3387, "close": 0.3392, "volume": 52411.95, "close_time": 1772114399999, "quote_volume": 17926.660186, "trades": 124, "taker_buy_base": 17589.89, "taker_buy_quote": 6013.647366 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.3392, "high": 0.341, "low": 0.3355, "close": 0.3386, "volume": 30322.43, "close_time": 1772117999999, "quote_volume": 10259.657975, "trades": 124, "taker_buy_base": 17344.03, "taker_buy_quote": 5873.411392 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.3385, "high": 0.345, "low": 0.337, "close": 0.3427, "volume": 89190.87, "close_time": 1772121599999, "quote_volume": 30342.620263, "trades": 302, "taker_buy_base": 42457.8, "taker_buy_quote": 14457.913334 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.3425, "high": 0.3441, "low": 0.3281, "close": 0.3291, "volume": 114739.28, "close_time": 1772125199999, "quote_volume": 38189.434601, "trades": 407, "taker_buy_base": 45068.55, "taker_buy_quote": 14966.191967 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.3293, "high": 0.3321, "low": 0.3268, "close": 0.3283, "volume": 57479.43, "close_time": 1772128799999, "quote_volume": 18946.405343, "trades": 222, "taker_buy_base": 37872.91, "taker_buy_quote": 12489.420091 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.3282, "high": 0.334, "low": 0.3274, "close": 0.3335, "volume": 31990.68, "close_time": 1772132399999, "quote_volume": 10581.169321, "trades": 95, "taker_buy_base": 19064.09, "taker_buy_quote": 6308.918965 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.3345, "high": 0.3389, "low": 0.3345, "close": 0.3382, "volume": 175643.12, "close_time": 1772135999999, "quote_volume": 59150.949184, "trades": 374, "taker_buy_base": 75079.83, "taker_buy_quote": 25259.805833 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.3373, "high": 0.3396, "low": 0.3348, "close": 0.3352, "volume": 62813.9, "close_time": 1772139599999, "quote_volume": 21215.588404, "trades": 191, "taker_buy_base": 34416.02, "taker_buy_quote": 11630.676274 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.3353, "high": 0.3384, "low": 0.3344, "close": 0.337, "volume": 61429.0, "close_time": 1772143199999, "quote_volume": 20678.114173, "trades": 120, "taker_buy_base": 6992.01, "taker_buy_quote": 2355.83719 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.3373, "high": 0.3384, "low": 0.3365, "close": 0.3377, "volume": 34029.62, "close_time": 1772146799999, "quote_volume": 11478.667017, "trades": 99, "taker_buy_base": 13855.78, "taker_buy_quote": 4679.9027 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.338, "high": 0.3384, "low": 0.3375, "close": 0.3382, "volume": 1585.26, "close_time": 1772150399999, "quote_volume": 535.763451, "trades": 14, "taker_buy_base": 1316.16, "taker_buy_quote": 444.734911 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3383, "high": 0.3383, "low": 0.336, "close": 0.3368, "volume": 18784.9, "close_time": 1772153999999, "quote_volume": 6331.893936, "trades": 81, "taker_buy_base": 4838.31, "taker_buy_quote": 1631.080212 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.3369, "high": 0.3376, "low": 0.3358, "close": 0.3375, "volume": 12826.58, "close_time": 1772157599999, "quote_volume": 4317.595607, "trades": 49, "taker_buy_base": 3861.87, "taker_buy_quote": 1301.167338 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.3375, "high": 0.3391, "low": 0.3369, "close": 0.3377, "volume": 23270.85, "close_time": 1772161199999, "quote_volume": 7874.581567, "trades": 68, "taker_buy_base": 14200.55, "taker_buy_quote": 4807.842033 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.3372, "high": 0.339, "low": 0.335, "close": 0.3389, "volume": 35118.79, "close_time": 1772164799999, "quote_volume": 11795.745953, "trades": 114, "taker_buy_base": 20142.71, "taker_buy_quote": 6760.57973 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.3392, "high": 0.343, "low": 0.3378, "close": 0.3388, "volume": 50540.73, "close_time": 1772168399999, "quote_volume": 17205.698747, "trades": 174, "taker_buy_base": 21934.2, "taker_buy_quote": 7474.859943 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.3393, "high": 0.3393, "low": 0.3371, "close": 0.3375, "volume": 52190.46, "close_time": 1772171999999, "quote_volume": 17656.560214, "trades": 101, "taker_buy_base": 37071.81, "taker_buy_quote": 12548.359753 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.3377, "high": 0.3413, "low": 0.3375, "close": 0.3412, "volume": 30974.6, "close_time": 1772175599999, "quote_volume": 10530.348555, "trades": 74, "taker_buy_base": 17400.3, "taker_buy_quote": 5921.538387 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.3405, "high": 0.3405, "low": 0.338, "close": 0.3404, "volume": 37095.32, "close_time": 1772179199999, "quote_volume": 12580.455574, "trades": 99, "taker_buy_base": 14820.1, "taker_buy_quote": 5028.77556 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.3408, "high": 0.3415, "low": 0.3396, "close": 0.3407, "volume": 19537.07, "close_time": 1772182799999, "quote_volume": 6650.856958, "trades": 55, "taker_buy_base": 8321.17, "taker_buy_quote": 2833.507646 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.3408, "high": 0.3451, "low": 0.3408, "close": 0.3425, "volume": 61386.28, "close_time": 1772186399999, "quote_volume": 21072.488749, "trades": 186, "taker_buy_base": 27300.95, "taker_buy_quote": 9370.777752 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.3423, "high": 0.3436, "low": 0.3363, "close": 0.3371, "volume": 42955.45, "close_time": 1772189999999, "quote_volume": 14575.198183, "trades": 151, "taker_buy_base": 18117.22, "taker_buy_quote": 6147.610464 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.3372, "high": 0.3392, "low": 0.3294, "close": 0.3311, "volume": 184825.98, "close_time": 1772193599999, "quote_volume": 61857.516514, "trades": 375, "taker_buy_base": 106120.59, "taker_buy_quote": 35505.933836 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.3299, "high": 0.3313, "low": 0.328, "close": 0.3306, "volume": 51172.6, "close_time": 1772197199999, "quote_volume": 16860.574192, "trades": 160, "taker_buy_base": 14640.87, "taker_buy_quote": 4832.519252 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.3312, "high": 0.3327, "low": 0.3277, "close": 0.3313, "volume": 90370.29, "close_time": 1772200799999, "quote_volume": 29836.162931, "trades": 305, "taker_buy_base": 37950.14, "taker_buy_quote": 12544.413146 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.3316, "high": 0.3319, "low": 0.3286, "close": 0.3287, "volume": 37451.52, "close_time": 1772204399999, "quote_volume": 12356.400417, "trades": 133, "taker_buy_base": 14079.86, "taker_buy_quote": 4650.26159 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.3286, "high": 0.3305, "low": 0.3259, "close": 0.3278, "volume": 35230.1, "close_time": 1772207999999, "quote_volume": 11543.608773, "trades": 113, "taker_buy_base": 12230.95, "taker_buy_quote": 4011.397218 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.3279, "high": 0.3279, "low": 0.3204, "close": 0.3209, "volume": 86884.29, "close_time": 1772211599999, "quote_volume": 28095.00047, "trades": 267, "taker_buy_base": 29920.44, "taker_buy_quote": 9690.83745 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.3209, "high": 0.3252, "low": 0.3201, "close": 0.3252, "volume": 62120.41, "close_time": 1772215199999, "quote_volume": 19998.506648, "trades": 168, "taker_buy_base": 27336.19, "taker_buy_quote": 8810.003535 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.3243, "high": 0.3251, "low": 0.3224, "close": 0.3224, "volume": 18672.1, "close_time": 1772218799999, "quote_volume": 6048.037805, "trades": 54, "taker_buy_base": 15784.68, "taker_buy_quote": 5114.116185 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.3224, "high": 0.3224, "low": 0.3172, "close": 0.3185, "volume": 63629.2, "close_time": 1772222399999, "quote_volume": 20313.483983, "trades": 212, "taker_buy_base": 27459.48, "taker_buy_quote": 8770.514197 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.3186, "high": 0.3202, "low": 0.3185, "close": 0.3194, "volume": 26541.18, "close_time": 1772225999999, "quote_volume": 8476.771776, "trades": 75, "taker_buy_base": 13831.19, "taker_buy_quote": 4413.779474 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.3196, "high": 0.3205, "low": 0.3174, "close": 0.3181, "volume": 14471.54, "close_time": 1772229599999, "quote_volume": 4611.689029, "trades": 72, "taker_buy_base": 2464.17, "taker_buy_quote": 785.4438 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.3182, "high": 0.3191, "low": 0.3133, "close": 0.318, "volume": 162053.16, "close_time": 1772233199999, "quote_volume": 51303.044487, "trades": 192, "taker_buy_base": 41972.29, "taker_buy_quote": 13333.712624 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.3187, "high": 0.3196, "low": 0.3181, "close": 0.3196, "volume": 80528.77, "close_time": 1772236799999, "quote_volume": 25689.120857, "trades": 48, "taker_buy_base": 9130.27, "taker_buy_quote": 2913.252107 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.32, "high": 0.3233, "low": 0.3195, "close": 0.3233, "volume": 15427.49, "close_time": 1772240399999, "quote_volume": 4952.25981, "trades": 66, "taker_buy_base": 9101.15, "taker_buy_quote": 2921.147129 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.3227, "high": 0.3229, "low": 0.3203, "close": 0.321, "volume": 27403.52, "close_time": 1772243999999, "quote_volume": 8811.790954, "trades": 69, "taker_buy_base": 11270.06, "taker_buy_quote": 3623.0513 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.32, "high": 0.3226, "low": 0.32, "close": 0.3226, "volume": 6839.69, "close_time": 1772247599999, "quote_volume": 2193.24828, "trades": 24, "taker_buy_base": 2542.88, "taker_buy_quote": 816.655341 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.3218, "high": 0.3219, "low": 0.3189, "close": 0.3189, "volume": 8515.05, "close_time": 1772251199999, "quote_volume": 2724.741096, "trades": 45, "taker_buy_base": 4210.75, "taker_buy_quote": 1347.613435 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.3187, "high": 0.3196, "low": 0.3172, "close": 0.3195, "volume": 62766.16, "close_time": 1772254799999, "quote_volume": 20021.989131, "trades": 96, "taker_buy_base": 52246.25, "taker_buy_quote": 16668.798286 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.3192, "high": 0.32, "low": 0.3182, "close": 0.3189, "volume": 11435.4, "close_time": 1772258399999, "quote_volume": 3650.722957, "trades": 35, "taker_buy_base": 7495.11, "taker_buy_quote": 2393.298201 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.3189, "high": 0.3189, "low": 0.3001, "close": 0.3015, "volume": 310298.71, "close_time": 1772261999999, "quote_volume": 95635.753506, "trades": 782, "taker_buy_base": 170993.26, "taker_buy_quote": 52557.700009 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.3007, "high": 0.3103, "low": 0.2991, "close": 0.3057, "volume": 134438.58, "close_time": 1772265599999, "quote_volume": 41147.498199, "trades": 351, "taker_buy_base": 37727.92, "taker_buy_quote": 11512.688299 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.3053, "high": 0.3053, "low": 0.3016, "close": 0.3016, "volume": 42011.74, "close_time": 1772269199999, "quote_volume": 12764.482692, "trades": 137, "taker_buy_base": 15490.24, "taker_buy_quote": 4712.079937 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.3015, "high": 0.3038, "low": 0.3003, "close": 0.301, "volume": 107282.22, "close_time": 1772272799999, "quote_volume": 32315.005445, "trades": 158, "taker_buy_base": 78502.39, "taker_buy_quote": 23634.940363 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.3008, "high": 0.3044, "low": 0.2989, "close": 0.3014, "volume": 59438.71, "close_time": 1772276399999, "quote_volume": 17913.310717, "trades": 182, "taker_buy_base": 21431.28, "taker_buy_quote": 6484.271392 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.3019, "high": 0.3031, "low": 0.299, "close": 0.299, "volume": 59136.35, "close_time": 1772279999999, "quote_volume": 17856.864387, "trades": 120, "taker_buy_base": 16553.72, "taker_buy_quote": 4995.830276 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.299, "high": 0.3011, "low": 0.299, "close": 0.2997, "volume": 14636.13, "close_time": 1772283599999, "quote_volume": 4394.660212, "trades": 52, "taker_buy_base": 5834.03, "taker_buy_quote": 1751.222269 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.3008, "high": 0.3085, "low": 0.2981, "close": 0.3081, "volume": 75770.1, "close_time": 1772287199999, "quote_volume": 23046.531666, "trades": 226, "taker_buy_base": 35534.71, "taker_buy_quote": 10822.267379 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.3083, "high": 0.3097, "low": 0.3042, "close": 0.3042, "volume": 33753.96, "close_time": 1772290799999, "quote_volume": 10355.455805, "trades": 150, "taker_buy_base": 12743.67, "taker_buy_quote": 3920.170522 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.3045, "high": 0.3064, "low": 0.3024, "close": 0.3052, "volume": 39646.4, "close_time": 1772294399999, "quote_volume": 12085.418874, "trades": 118, "taker_buy_base": 22201.31, "taker_buy_quote": 6759.126298 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.305, "high": 0.305, "low": 0.3025, "close": 0.304, "volume": 36034.38, "close_time": 1772297999999, "quote_volume": 10949.542856, "trades": 87, "taker_buy_base": 19217.69, "taker_buy_quote": 5839.11014 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.3039, "high": 0.3067, "low": 0.302, "close": 0.3062, "volume": 131330.1, "close_time": 1772301599999, "quote_volume": 39954.113591, "trades": 306, "taker_buy_base": 77045.28, "taker_buy_quote": 23450.546602 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.306, "high": 0.3146, "low": 0.3045, "close": 0.3121, "volume": 58922.35, "close_time": 1772305199999, "quote_volume": 18316.847735, "trades": 193, "taker_buy_base": 35813.65, "taker_buy_quote": 11124.972501 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.3121, "high": 0.3198, "low": 0.3096, "close": 0.3175, "volume": 150420.56, "close_time": 1772308799999, "quote_volume": 47233.103822, "trades": 288, "taker_buy_base": 40751.95, "taker_buy_quote": 12834.505096 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.3175, "high": 0.3252, "low": 0.3167, "close": 0.3245, "volume": 64910.66, "close_time": 1772312399999, "quote_volume": 20827.955622, "trades": 275, "taker_buy_base": 32136.63, "taker_buy_quote": 10310.893803 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.3239, "high": 0.3239, "low": 0.3187, "close": 0.3206, "volume": 100219.43, "close_time": 1772315999999, "quote_volume": 32162.302066, "trades": 232, "taker_buy_base": 35542.81, "taker_buy_quote": 11397.357141 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.3211, "high": 0.3293, "low": 0.3211, "close": 0.3265, "volume": 61956.49, "close_time": 1772319599999, "quote_volume": 20164.533235, "trades": 269, "taker_buy_base": 35060.04, "taker_buy_quote": 11411.570018 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.3264, "high": 0.3266, "low": 0.3247, "close": 0.3264, "volume": 25883.87, "close_time": 1772323199999, "quote_volume": 8436.912175, "trades": 100, "taker_buy_base": 9726.02, "taker_buy_quote": 3170.560004 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.327, "high": 0.3282, "low": 0.3227, "close": 0.3234, "volume": 13717.36, "close_time": 1772326799999, "quote_volume": 4456.825747, "trades": 76, "taker_buy_base": 2476.59, "taker_buy_quote": 804.875079 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.3226, "high": 0.336, "low": 0.3213, "close": 0.3318, "volume": 74762.99, "close_time": 1772330399999, "quote_volume": 24435.196865, "trades": 281, "taker_buy_base": 33352.74, "taker_buy_quote": 10981.258004 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.3333, "high": 0.3409, "low": 0.3333, "close": 0.337, "volume": 64370.55, "close_time": 1772333999999, "quote_volume": 21753.369088, "trades": 259, "taker_buy_base": 28871.89, "taker_buy_quote": 9761.427173 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.3362, "high": 0.3368, "low": 0.3301, "close": 0.3313, "volume": 30556.76, "close_time": 1772337599999, "quote_volume": 10163.701454, "trades": 131, "taker_buy_base": 11545.81, "taker_buy_quote": 3846.303994 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.3318, "high": 0.3322, "low": 0.3275, "close": 0.3314, "volume": 37517.25, "close_time": 1772341199999, "quote_volume": 12395.270943, "trades": 145, "taker_buy_base": 14050.32, "taker_buy_quote": 4648.294722 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.332, "high": 0.3332, "low": 0.3318, "close": 0.3329, "volume": 44213.29, "close_time": 1772344799999, "quote_volume": 14722.216967, "trades": 48, "taker_buy_base": 43572.71, "taker_buy_quote": 14509.111997 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.3328, "high": 0.333, "low": 0.3282, "close": 0.3307, "volume": 124881.3, "close_time": 1772348399999, "quote_volume": 41466.672013, "trades": 155, "taker_buy_base": 26532.58, "taker_buy_quote": 8793.571663 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.3306, "high": 0.3321, "low": 0.3295, "close": 0.3314, "volume": 27979.6, "close_time": 1772351999999, "quote_volume": 9253.023525, "trades": 79, "taker_buy_base": 17777.46, "taker_buy_quote": 5886.734413 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3326, "high": 0.333, "low": 0.325, "close": 0.3256, "volume": 71838.13, "close_time": 1772355599999, "quote_volume": 23577.215776, "trades": 185, "taker_buy_base": 38724.88, "taker_buy_quote": 12716.769621 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.3259, "high": 0.3282, "low": 0.3215, "close": 0.3228, "volume": 43878.9, "close_time": 1772359199999, "quote_volume": 14251.338079, "trades": 187, "taker_buy_base": 13560.95, "taker_buy_quote": 4404.462836 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.323, "high": 0.3252, "low": 0.3226, "close": 0.3241, "volume": 32707.39, "close_time": 1772362799999, "quote_volume": 10581.741851, "trades": 139, "taker_buy_base": 19102.04, "taker_buy_quote": 6179.92917 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.3235, "high": 0.3244, "low": 0.3222, "close": 0.3227, "volume": 56753.23, "close_time": 1772366399999, "quote_volume": 18352.249979, "trades": 105, "taker_buy_base": 31434.54, "taker_buy_quote": 10169.780367 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.3226, "high": 0.3231, "low": 0.3193, "close": 0.3194, "volume": 14683.38, "close_time": 1772369999999, "quote_volume": 4725.656121, "trades": 69, "taker_buy_base": 7360.79, "taker_buy_quote": 2369.168019 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.3195, "high": 0.3267, "low": 0.3171, "close": 0.3251, "volume": 150600.05, "close_time": 1772373599999, "quote_volume": 48367.43733, "trades": 351, "taker_buy_base": 56120.57, "taker_buy_quote": 18075.921994 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.3254, "high": 0.3273, "low": 0.3201, "close": 0.3207, "volume": 41313.96, "close_time": 1772377199999, "quote_volume": 13362.161423, "trades": 151, "taker_buy_base": 21068.8, "taker_buy_quote": 6817.560551 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.3205, "high": 0.3234, "low": 0.3203, "close": 0.3213, "volume": 39092.88, "close_time": 1772380799999, "quote_volume": 12599.477356, "trades": 120, "taker_buy_base": 12374.39, "taker_buy_quote": 3985.056691 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.3213, "high": 0.3242, "low": 0.3163, "close": 0.3187, "volume": 43783.23, "close_time": 1772384399999, "quote_volume": 14029.76007, "trades": 191, "taker_buy_base": 15627.51, "taker_buy_quote": 5009.762661 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.3188, "high": 0.3189, "low": 0.3148, "close": 0.3158, "volume": 19084.59, "close_time": 1772387999999, "quote_volume": 6051.30682, "trades": 93, "taker_buy_base": 6687.51, "taker_buy_quote": 2120.33254 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.3164, "high": 0.3216, "low": 0.3164, "close": 0.3183, "volume": 56996.17, "close_time": 1772391599999, "quote_volume": 18215.84636, "trades": 152, "taker_buy_base": 28816.52, "taker_buy_quote": 9208.558029 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.318, "high": 0.3181, "low": 0.3124, "close": 0.3128, "volume": 62276.97, "close_time": 1772395199999, "quote_volume": 19601.341913, "trades": 193, "taker_buy_base": 32520.12, "taker_buy_quote": 10230.200897 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.3132, "high": 0.3134, "low": 0.3078, "close": 0.3097, "volume": 78212.52, "close_time": 1772398799999, "quote_volume": 24231.602363, "trades": 237, "taker_buy_base": 29751.46, "taker_buy_quote": 9219.276265 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.3097, "high": 0.3154, "low": 0.3097, "close": 0.3145, "volume": 82159.28, "close_time": 1772402399999, "quote_volume": 25778.097106, "trades": 206, "taker_buy_base": 37742.99, "taker_buy_quote": 11827.135892 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.3147, "high": 0.3214, "low": 0.3139, "close": 0.3163, "volume": 93797.55, "close_time": 1772405999999, "quote_volume": 29848.688988, "trades": 277, "taker_buy_base": 49755.37, "taker_buy_quote": 15824.752691 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.3154, "high": 0.3215, "low": 0.3154, "close": 0.3185, "volume": 30835.21, "close_time": 1772409599999, "quote_volume": 9832.868088, "trades": 100, "taker_buy_base": 8414.69, "taker_buy_quote": 2680.378123 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.3191, "high": 0.3262, "low": 0.3191, "close": 0.324, "volume": 68635.96, "close_time": 1772413199999, "quote_volume": 22183.112718, "trades": 184, "taker_buy_base": 17564.8, "taker_buy_quote": 5660.070681 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.3236, "high": 0.3281, "low": 0.3232, "close": 0.3249, "volume": 16234.03, "close_time": 1772416799999, "quote_volume": 5278.448069, "trades": 95, "taker_buy_base": 5360.25, "taker_buy_quote": 1744.776023 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.3251, "high": 0.3259, "low": 0.3214, "close": 0.3241, "volume": 10125.71, "close_time": 1772420399999, "quote_volume": 3274.541967, "trades": 66, "taker_buy_base": 1983.53, "taker_buy_quote": 641.739112 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.3239, "high": 0.3286, "low": 0.3229, "close": 0.3281, "volume": 28976.64, "close_time": 1772423999999, "quote_volume": 9439.912133, "trades": 110, "taker_buy_base": 9540.44, "taker_buy_quote": 3109.772534 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.3283, "high": 0.33, "low": 0.3265, "close": 0.3271, "volume": 19404.52, "close_time": 1772427599999, "quote_volume": 6373.79322, "trades": 91, "taker_buy_base": 9437.55, "taker_buy_quote": 3098.426794 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.3271, "high": 0.3272, "low": 0.324, "close": 0.3249, "volume": 27963.18, "close_time": 1772431199999, "quote_volume": 9081.327347, "trades": 100, "taker_buy_base": 11338.34, "taker_buy_quote": 3685.075905 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.3239, "high": 0.3243, "low": 0.3187, "close": 0.3212, "volume": 37537.42, "close_time": 1772434799999, "quote_volume": 12050.598656, "trades": 113, "taker_buy_base": 7814.89, "taker_buy_quote": 2511.965016 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.3213, "high": 0.3213, "low": 0.3161, "close": 0.3188, "volume": 58440.27, "close_time": 1772438399999, "quote_volume": 18594.921357, "trades": 154, "taker_buy_base": 19953.01, "taker_buy_quote": 6348.805707 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.3186, "high": 0.322, "low": 0.3153, "close": 0.3209, "volume": 44392.73, "close_time": 1772441999999, "quote_volume": 14142.820757, "trades": 157, "taker_buy_base": 16909.62, "taker_buy_quote": 5400.15974 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.3206, "high": 0.3239, "low": 0.3206, "close": 0.322, "volume": 20484.59, "close_time": 1772445599999, "quote_volume": 6605.564327, "trades": 89, "taker_buy_base": 9273.01, "taker_buy_quote": 2988.425049 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.3213, "high": 0.3236, "low": 0.3213, "close": 0.3235, "volume": 11185.07, "close_time": 1772449199999, "quote_volume": 3605.855363, "trades": 42, "taker_buy_base": 9244.49, "taker_buy_quote": 2980.206159 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.3236, "high": 0.3259, "low": 0.3233, "close": 0.3251, "volume": 22080.54, "close_time": 1772452799999, "quote_volume": 7161.553615, "trades": 99, "taker_buy_base": 15687.23, "taker_buy_quote": 5088.896863 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.3248, "high": 0.3249, "low": 0.3213, "close": 0.3223, "volume": 25386.56, "close_time": 1772456399999, "quote_volume": 8190.897133, "trades": 86, "taker_buy_base": 10858.36, "taker_buy_quote": 3505.425703 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.322, "high": 0.3234, "low": 0.3196, "close": 0.3196, "volume": 51869.86, "close_time": 1772459999999, "quote_volume": 16697.961474, "trades": 121, "taker_buy_base": 37605.66, "taker_buy_quote": 12111.37292 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.3203, "high": 0.3349, "low": 0.3202, "close": 0.333, "volume": 134484.55, "close_time": 1772463599999, "quote_volume": 44373.570124, "trades": 300, "taker_buy_base": 82600.0, "taker_buy_quote": 27309.181548 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.3334, "high": 0.3422, "low": 0.3318, "close": 0.3389, "volume": 171037.18, "close_time": 1772467199999, "quote_volume": 57890.761264, "trades": 466, "taker_buy_base": 90209.74, "taker_buy_quote": 30574.872426 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.339, "high": 0.345, "low": 0.3366, "close": 0.3399, "volume": 209744.9, "close_time": 1772470799999, "quote_volume": 71450.067893, "trades": 501, "taker_buy_base": 75631.67, "taker_buy_quote": 25699.548647 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.3396, "high": 0.3396, "low": 0.3321, "close": 0.3363, "volume": 79683.48, "close_time": 1772474399999, "quote_volume": 26711.674839, "trades": 245, "taker_buy_base": 34414.65, "taker_buy_quote": 11531.63507 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.3364, "high": 0.3369, "low": 0.3329, "close": 0.3349, "volume": 32450.34, "close_time": 1772477999999, "quote_volume": 10876.460283, "trades": 120, "taker_buy_base": 8085.53, "taker_buy_quote": 2709.624111 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.3352, "high": 0.336, "low": 0.3324, "close": 0.3347, "volume": 44456.33, "close_time": 1772481599999, "quote_volume": 14860.270892, "trades": 189, "taker_buy_base": 22717.27, "taker_buy_quote": 7596.493068 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.3343, "high": 0.3371, "low": 0.3319, "close": 0.3319, "volume": 100749.24, "close_time": 1772485199999, "quote_volume": 33605.596397, "trades": 224, "taker_buy_base": 66349.9, "taker_buy_quote": 22126.479194 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.3314, "high": 0.332, "low": 0.3296, "close": 0.3315, "volume": 30649.98, "close_time": 1772488799999, "quote_volume": 10141.166429, "trades": 99, "taker_buy_base": 19658.53, "taker_buy_quote": 6503.861823 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.3318, "high": 0.3328, "low": 0.3296, "close": 0.3296, "volume": 14901.6, "close_time": 1772492399999, "quote_volume": 4932.935131, "trades": 63, "taker_buy_base": 8302.96, "taker_buy_quote": 2751.880939 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.3287, "high": 0.3289, "low": 0.3239, "close": 0.3253, "volume": 54259.8, "close_time": 1772495999999, "quote_volume": 17692.394742, "trades": 157, "taker_buy_base": 22240.4, "taker_buy_quote": 7255.830764 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.325, "high": 0.3256, "low": 0.3216, "close": 0.3233, "volume": 33196.36, "close_time": 1772499599999, "quote_volume": 10747.856728, "trades": 110, "taker_buy_base": 11738.72, "taker_buy_quote": 3807.923799 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.3228, "high": 0.3251, "low": 0.321, "close": 0.322, "volume": 16500.7, "close_time": 1772503199999, "quote_volume": 5334.026948, "trades": 80, "taker_buy_base": 7217.52, "taker_buy_quote": 2336.318685 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.3213, "high": 0.324, "low": 0.319, "close": 0.3221, "volume": 31849.05, "close_time": 1772506799999, "quote_volume": 10223.613213, "trades": 129, "taker_buy_base": 8462.61, "taker_buy_quote": 2720.615508 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.3229, "high": 0.3246, "low": 0.3216, "close": 0.3241, "volume": 17137.56, "close_time": 1772510399999, "quote_volume": 5549.088179, "trades": 52, "taker_buy_base": 6041.09, "taker_buy_quote": 1954.305285 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.3244, "high": 0.3244, "low": 0.3209, "close": 0.3216, "volume": 54414.15, "close_time": 1772513999999, "quote_volume": 17516.184538, "trades": 107, "taker_buy_base": 19374.06, "taker_buy_quote": 6247.018614 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.3221, "high": 0.3252, "low": 0.3206, "close": 0.3219, "volume": 42544.07, "close_time": 1772517599999, "quote_volume": 13768.336596, "trades": 153, "taker_buy_base": 26161.8, "taker_buy_quote": 8468.97533 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.3229, "volume": 41368.35, "close_time": 1772521199999, "quote_volume": 13340.774562, "trades": 96, "taker_buy_base": 34272.75, "taker_buy_quote": 11055.967406 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.3222, "high": 0.324, "low": 0.3217, "close": 0.3229, "volume": 20985.19, "close_time": 1772524799999, "quote_volume": 6766.742759, "trades": 54, "taker_buy_base": 14562.76, "taker_buy_quote": 4695.067652 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.3229, "high": 0.3237, "low": 0.3187, "close": 0.32, "volume": 32093.45, "close_time": 1772528399999, "quote_volume": 10289.596163, "trades": 112, "taker_buy_base": 18600.16, "taker_buy_quote": 5962.043474 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.3187, "high": 0.322, "low": 0.3161, "close": 0.3161, "volume": 47752.54, "close_time": 1772531999999, "quote_volume": 15201.355943, "trades": 150, "taker_buy_base": 17561.83, "taker_buy_quote": 5596.654201 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.316, "high": 0.317, "low": 0.3139, "close": 0.3154, "volume": 51571.92, "close_time": 1772535599999, "quote_volume": 16259.306739, "trades": 162, "taker_buy_base": 22284.07, "taker_buy_quote": 7028.637275 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.3163, "high": 0.3169, "low": 0.3145, "close": 0.3162, "volume": 51092.85, "close_time": 1772539199999, "quote_volume": 16147.160617, "trades": 114, "taker_buy_base": 12620.54, "taker_buy_quote": 3987.489776 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.3162, "high": 0.3241, "low": 0.316, "close": 0.3207, "volume": 239594.14, "close_time": 1772542799999, "quote_volume": 77032.467054, "trades": 416, "taker_buy_base": 156395.09, "taker_buy_quote": 50302.001824 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.3204, "high": 0.322, "low": 0.3186, "close": 0.3198, "volume": 35576.84, "close_time": 1772546399999, "quote_volume": 11394.768847, "trades": 134, "taker_buy_base": 21633.01, "taker_buy_quote": 6928.391517 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.3198, "high": 0.3246, "low": 0.316, "close": 0.3198, "volume": 107690.75, "close_time": 1772549999999, "quote_volume": 34528.121514, "trades": 273, "taker_buy_base": 65167.21, "taker_buy_quote": 20920.048017 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.3193, "high": 0.3247, "low": 0.3165, "close": 0.3238, "volume": 70881.02, "close_time": 1772553599999, "quote_volume": 22622.978009, "trades": 223, "taker_buy_base": 37154.39, "taker_buy_quote": 11882.231507 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.3236, "high": 0.3355, "low": 0.3226, "close": 0.3291, "volume": 160915.61, "close_time": 1772557199999, "quote_volume": 52983.201723, "trades": 495, "taker_buy_base": 74003.07, "taker_buy_quote": 24327.11912 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.329, "high": 0.333, "low": 0.3246, "close": 0.3311, "volume": 73128.3, "close_time": 1772560799999, "quote_volume": 24054.641481, "trades": 246, "taker_buy_base": 38189.44, "taker_buy_quote": 12572.955833 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.333, "high": 0.3333, "low": 0.3302, "close": 0.3304, "volume": 30278.54, "close_time": 1772564399999, "quote_volume": 10052.556201, "trades": 127, "taker_buy_base": 12808.69, "taker_buy_quote": 4255.479233 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.3315, "high": 0.335, "low": 0.328, "close": 0.332, "volume": 131241.28, "close_time": 1772567999999, "quote_volume": 43454.579462, "trades": 373, "taker_buy_base": 77406.42, "taker_buy_quote": 25630.718512 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.3317, "high": 0.3322, "low": 0.3287, "close": 0.3295, "volume": 95039.63, "close_time": 1772571599999, "quote_volume": 31405.637985, "trades": 196, "taker_buy_base": 61229.91, "taker_buy_quote": 20245.958187 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.329, "high": 0.3298, "low": 0.327, "close": 0.3287, "volume": 81900.81, "close_time": 1772575199999, "quote_volume": 26913.116341, "trades": 158, "taker_buy_base": 45662.42, "taker_buy_quote": 15012.561217 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.328, "high": 0.3329, "low": 0.328, "close": 0.3305, "volume": 31898.35, "close_time": 1772578799999, "quote_volume": 10564.527147, "trades": 93, "taker_buy_base": 22618.13, "taker_buy_quote": 7494.538702 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.3309, "high": 0.3337, "low": 0.33, "close": 0.3303, "volume": 31851.91, "close_time": 1772582399999, "quote_volume": 10564.899497, "trades": 104, "taker_buy_base": 12818.19, "taker_buy_quote": 4249.488635 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3309, "high": 0.333, "low": 0.3281, "close": 0.3299, "volume": 109967.48, "close_time": 1772585999999, "quote_volume": 36310.080868, "trades": 137, "taker_buy_base": 85942.79, "taker_buy_quote": 28370.511507 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.3302, "high": 0.3346, "low": 0.3295, "close": 0.3314, "volume": 143707.25, "close_time": 1772589599999, "quote_volume": 47554.47591, "trades": 252, "taker_buy_base": 59082.87, "taker_buy_quote": 19611.898771 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.3319, "high": 0.3345, "low": 0.33, "close": 0.3343, "volume": 17999.14, "close_time": 1772593199999, "quote_volume": 5961.692285, "trades": 65, "taker_buy_base": 13631.49, "taker_buy_quote": 4517.749782 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.3335, "high": 0.3339, "low": 0.3288, "close": 0.3318, "volume": 37972.23, "close_time": 1772596799999, "quote_volume": 12560.781551, "trades": 120, "taker_buy_base": 20313.52, "taker_buy_quote": 6724.982469 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.3327, "high": 0.3334, "low": 0.3286, "close": 0.331, "volume": 37154.5, "close_time": 1772600399999, "quote_volume": 12280.371059, "trades": 127, "taker_buy_base": 28282.92, "taker_buy_quote": 9349.25098 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.3311, "high": 0.333, "low": 0.3288, "close": 0.331, "volume": 43197.96, "close_time": 1772603999999, "quote_volume": 14283.321266, "trades": 147, "taker_buy_base": 27636.25, "taker_buy_quote": 9143.280945 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.33, "high": 0.3321, "low": 0.3278, "close": 0.3317, "volume": 39829.73, "close_time": 1772607599999, "quote_volume": 13146.443144, "trades": 122, "taker_buy_base": 19696.17, "taker_buy_quote": 6494.416174 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.3319, "high": 0.3358, "low": 0.3309, "close": 0.3349, "volume": 47377.94, "close_time": 1772611199999, "quote_volume": 15766.670786, "trades": 143, "taker_buy_base": 26620.04, "taker_buy_quote": 8851.586511 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.3345, "high": 0.3428, "low": 0.3324, "close": 0.3418, "volume": 141398.08, "close_time": 1772614799999, "quote_volume": 47715.341764, "trades": 479, "taker_buy_base": 80640.82, "taker_buy_quote": 27239.675644 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.3424, "high": 0.3574, "low": 0.3403, "close": 0.3472, "volume": 229898.18, "close_time": 1772618399999, "quote_volume": 80339.582378, "trades": 654, "taker_buy_base": 133836.26, "taker_buy_quote": 46813.363972 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.3475, "high": 0.3483, "low": 0.3391, "close": 0.3406, "volume": 56893.72, "close_time": 1772621999999, "quote_volume": 19470.494297, "trades": 221, "taker_buy_base": 32563.54, "taker_buy_quote": 11135.277425 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.3404, "high": 0.3411, "low": 0.3352, "close": 0.3373, "volume": 39684.69, "close_time": 1772625599999, "quote_volume": 13410.259173, "trades": 155, "taker_buy_base": 22356.14, "taker_buy_quote": 7560.439103 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.337, "high": 0.3374, "low": 0.3325, "close": 0.3374, "volume": 30599.63, "close_time": 1772629199999, "quote_volume": 10246.896511, "trades": 117, "taker_buy_base": 24515.04, "taker_buy_quote": 8214.229211 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.3365, "high": 0.3384, "low": 0.3314, "close": 0.3352, "volume": 91019.49, "close_time": 1772632799999, "quote_volume": 30463.234684, "trades": 238, "taker_buy_base": 44747.09, "taker_buy_quote": 14992.347152 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.335, "high": 0.3422, "low": 0.335, "close": 0.3366, "volume": 57258.76, "close_time": 1772636399999, "quote_volume": 19340.120301, "trades": 249, "taker_buy_base": 37942.34, "taker_buy_quote": 12810.510033 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.337, "high": 0.3445, "low": 0.3365, "close": 0.3445, "volume": 76642.23, "close_time": 1772639999999, "quote_volume": 26028.049339, "trades": 295, "taker_buy_base": 42388.22, "taker_buy_quote": 14392.060047 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.345, "high": 0.346, "low": 0.3386, "close": 0.34, "volume": 40943.99, "close_time": 1772643599999, "quote_volume": 13999.059459, "trades": 273, "taker_buy_base": 15936.52, "taker_buy_quote": 5457.128076 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.3401, "high": 0.3414, "low": 0.337, "close": 0.3399, "volume": 80560.55, "close_time": 1772647199999, "quote_volume": 27359.127901, "trades": 161, "taker_buy_base": 32295.62, "taker_buy_quote": 10978.136 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.3407, "high": 0.3419, "low": 0.3381, "close": 0.3414, "volume": 36595.18, "close_time": 1772650799999, "quote_volume": 12447.846913, "trades": 125, "taker_buy_base": 24768.36, "taker_buy_quote": 8426.214291 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.3414, "high": 0.346, "low": 0.3407, "close": 0.3437, "volume": 58700.63, "close_time": 1772654399999, "quote_volume": 20160.399679, "trades": 199, "taker_buy_base": 33439.73, "taker_buy_quote": 11475.95885 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.3441, "high": 0.3441, "low": 0.3403, "close": 0.341, "volume": 47105.44, "close_time": 1772657999999, "quote_volume": 16112.025275, "trades": 139, "taker_buy_base": 17338.83, "taker_buy_quote": 5936.258349 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.3402, "high": 0.3407, "low": 0.339, "close": 0.3396, "volume": 85190.02, "close_time": 1772661599999, "quote_volume": 28961.759715, "trades": 161, "taker_buy_base": 27832.0, "taker_buy_quote": 9459.002737 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.3396, "high": 0.3423, "low": 0.3384, "close": 0.3384, "volume": 22177.65, "close_time": 1772665199999, "quote_volume": 7543.960838, "trades": 94, "taker_buy_base": 5991.32, "taker_buy_quote": 2042.532735 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.3385, "high": 0.34, "low": 0.3355, "close": 0.3396, "volume": 52712.76, "close_time": 1772668799999, "quote_volume": 17794.340308, "trades": 143, "taker_buy_base": 21479.14, "taker_buy_quote": 7261.946448 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.3397, "high": 0.3397, "low": 0.3374, "close": 0.3384, "volume": 18202.18, "close_time": 1772672399999, "quote_volume": 6161.056082, "trades": 64, "taker_buy_base": 13215.56, "taker_buy_quote": 4474.804693 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.3374, "high": 0.3405, "low": 0.3348, "close": 0.335, "volume": 19313.44, "close_time": 1772675999999, "quote_volume": 6518.66027, "trades": 84, "taker_buy_base": 10177.98, "taker_buy_quote": 3437.472221 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.336, "high": 0.3389, "low": 0.3359, "close": 0.3374, "volume": 17690.37, "close_time": 1772679599999, "quote_volume": 5977.772496, "trades": 60, "taker_buy_base": 8060.54, "taker_buy_quote": 2724.530175 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.3376, "high": 0.338, "low": 0.3364, "close": 0.3375, "volume": 10806.4, "close_time": 1772683199999, "quote_volume": 3644.446906, "trades": 39, "taker_buy_base": 6880.9, "taker_buy_quote": 2321.257831 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.3372, "high": 0.3396, "low": 0.3369, "close": 0.3395, "volume": 22706.47, "close_time": 1772686799999, "quote_volume": 7682.311846, "trades": 79, "taker_buy_base": 15252.53, "taker_buy_quote": 5162.882514 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.3388, "high": 0.3396, "low": 0.3365, "close": 0.3373, "volume": 63951.02, "close_time": 1772690399999, "quote_volume": 21600.633987, "trades": 147, "taker_buy_base": 19749.8, "taker_buy_quote": 6672.271959 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.3369, "high": 0.3408, "low": 0.3365, "close": 0.3402, "volume": 26646.1, "close_time": 1772693999999, "quote_volume": 9007.492723, "trades": 86, "taker_buy_base": 13643.01, "taker_buy_quote": 4613.857003 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.3405, "high": 0.3408, "low": 0.3367, "close": 0.3377, "volume": 12256.33, "close_time": 1772697599999, "quote_volume": 4150.418438, "trades": 63, "taker_buy_base": 3737.01, "taker_buy_quote": 1268.101198 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.3382, "high": 0.3403, "low": 0.3374, "close": 0.3401, "volume": 7050.96, "close_time": 1772701199999, "quote_volume": 2388.964809, "trades": 42, "taker_buy_base": 6010.54, "taker_buy_quote": 2036.604639 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.3401, "high": 0.3435, "low": 0.3401, "close": 0.3413, "volume": 137105.3, "close_time": 1772704799999, "quote_volume": 46992.265744, "trades": 230, "taker_buy_base": 21037.21, "taker_buy_quote": 7197.65772 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.3408, "high": 0.3445, "low": 0.3398, "close": 0.3436, "volume": 47489.37, "close_time": 1772708399999, "quote_volume": 16254.443605, "trades": 145, "taker_buy_base": 42904.23, "taker_buy_quote": 14691.46625 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.3431, "high": 0.3434, "low": 0.3384, "close": 0.3395, "volume": 189011.88, "close_time": 1772711999999, "quote_volume": 64475.543876, "trades": 241, "taker_buy_base": 90651.64, "taker_buy_quote": 31012.52383 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.3396, "high": 0.3422, "low": 0.3391, "close": 0.342, "volume": 9824.08, "close_time": 1772715599999, "quote_volume": 3346.891643, "trades": 45, "taker_buy_base": 7959.94, "taker_buy_quote": 2711.085583 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.3412, "high": 0.3412, "low": 0.3378, "close": 0.3401, "volume": 32077.93, "close_time": 1772719199999, "quote_volume": 10895.817297, "trades": 97, "taker_buy_base": 23500.41, "taker_buy_quote": 7975.476325 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.341, "high": 0.3451, "low": 0.34, "close": 0.3441, "volume": 15135.16, "close_time": 1772722799999, "quote_volume": 5182.368823, "trades": 92, "taker_buy_base": 10159.35, "taker_buy_quote": 3479.035101 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.3451, "high": 0.3451, "low": 0.3358, "close": 0.3363, "volume": 70262.39, "close_time": 1772726399999, "quote_volume": 23825.657937, "trades": 248, "taker_buy_base": 18492.58, "taker_buy_quote": 6275.822509 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.3361, "high": 0.3365, "low": 0.3297, "close": 0.3346, "volume": 92642.39, "close_time": 1772729999999, "quote_volume": 30820.875073, "trades": 262, "taker_buy_base": 54658.93, "taker_buy_quote": 18180.255131 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.3354, "high": 0.3365, "low": 0.3315, "close": 0.3319, "volume": 48463.03, "close_time": 1772733599999, "quote_volume": 16132.543197, "trades": 171, "taker_buy_base": 18701.46, "taker_buy_quote": 6228.642413 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.3316, "high": 0.3346, "low": 0.3316, "close": 0.3344, "volume": 29446.55, "close_time": 1772737199999, "quote_volume": 9799.113542, "trades": 107, "taker_buy_base": 21786.23, "taker_buy_quote": 7251.877026 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.3355, "high": 0.3405, "low": 0.3354, "close": 0.3372, "volume": 30329.69, "close_time": 1772740799999, "quote_volume": 10244.745421, "trades": 124, "taker_buy_base": 17682.15, "taker_buy_quote": 5971.20515 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.338, "high": 0.3447, "low": 0.337, "close": 0.3439, "volume": 36692.51, "close_time": 1772744399999, "quote_volume": 12541.502116, "trades": 157, "taker_buy_base": 25401.96, "taker_buy_quote": 8684.053164 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.3434, "high": 0.3457, "low": 0.341, "close": 0.3414, "volume": 40974.19, "close_time": 1772747999999, "quote_volume": 14092.550872, "trades": 172, "taker_buy_base": 26968.98, "taker_buy_quote": 9277.86309 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.3419, "high": 0.3431, "low": 0.34, "close": 0.3422, "volume": 22717.32, "close_time": 1772751599999, "quote_volume": 7746.933039, "trades": 61, "taker_buy_base": 17517.16, "taker_buy_quote": 5970.034207 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.342, "high": 0.342, "low": 0.3394, "close": 0.3405, "volume": 11741.46, "close_time": 1772755199999, "quote_volume": 3997.194067, "trades": 53, "taker_buy_base": 3403.65, "taker_buy_quote": 1158.953507 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.3407, "high": 0.3412, "low": 0.3393, "close": 0.3405, "volume": 31534.95, "close_time": 1772758799999, "quote_volume": 10729.141384, "trades": 80, "taker_buy_base": 13754.83, "taker_buy_quote": 4680.562443 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.3399, "high": 0.3438, "low": 0.3382, "close": 0.3425, "volume": 15396.57, "close_time": 1772762399999, "quote_volume": 5264.711998, "trades": 67, "taker_buy_base": 12258.41, "taker_buy_quote": 4198.012856 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.3431, "high": 0.3448, "low": 0.3422, "close": 0.3448, "volume": 9946.42, "close_time": 1772765999999, "quote_volume": 3416.41046, "trades": 34, "taker_buy_base": 8347.32, "taker_buy_quote": 2867.523932 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.345, "high": 0.3463, "low": 0.343, "close": 0.3463, "volume": 24637.76, "close_time": 1772769599999, "quote_volume": 8508.854053, "trades": 63, "taker_buy_base": 17563.38, "taker_buy_quote": 6066.825538 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3461, "high": 0.3466, "low": 0.343, "close": 0.3451, "volume": 31038.36, "close_time": 1772773199999, "quote_volume": 10704.729337, "trades": 79, "taker_buy_base": 19476.5, "taker_buy_quote": 6712.464531 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.3449, "high": 0.3451, "low": 0.3411, "close": 0.3427, "volume": 21228.63, "close_time": 1772776799999, "quote_volume": 7277.934274, "trades": 98, "taker_buy_base": 14454.94, "taker_buy_quote": 4952.768931 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.3426, "high": 0.3444, "low": 0.3425, "close": 0.3444, "volume": 16312.92, "close_time": 1772780399999, "quote_volume": 5600.434405, "trades": 60, "taker_buy_base": 4416.04, "taker_buy_quote": 1517.237995 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.3436, "high": 0.3475, "low": 0.3431, "close": 0.3469, "volume": 25121.12, "close_time": 1772783999999, "quote_volume": 8704.913205, "trades": 84, "taker_buy_base": 17045.18, "taker_buy_quote": 5909.878321 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.347, "high": 0.3474, "low": 0.3441, "close": 0.3457, "volume": 20650.95, "close_time": 1772787599999, "quote_volume": 7136.135999, "trades": 85, "taker_buy_base": 12101.43, "taker_buy_quote": 4184.713213 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.3459, "high": 0.3463, "low": 0.3383, "close": 0.3414, "volume": 45152.15, "close_time": 1772791199999, "quote_volume": 15401.583714, "trades": 215, "taker_buy_base": 23982.39, "taker_buy_quote": 8182.104626 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.3413, "high": 0.3455, "low": 0.341, "close": 0.3441, "volume": 34755.86, "close_time": 1772794799999, "quote_volume": 11957.040163, "trades": 251, "taker_buy_base": 12772.6, "taker_buy_quote": 4390.998264 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.3441, "high": 0.3444, "low": 0.3399, "close": 0.3404, "volume": 63490.24, "close_time": 1772798399999, "quote_volume": 21666.154382, "trades": 131, "taker_buy_base": 48197.01, "taker_buy_quote": 16435.812224 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.3404, "high": 0.3412, "low": 0.337, "close": 0.3394, "volume": 43095.72, "close_time": 1772801999999, "quote_volume": 14590.134287, "trades": 143, "taker_buy_base": 22950.7, "taker_buy_quote": 7762.846005 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.34, "high": 0.3425, "low": 0.3342, "close": 0.3342, "volume": 162389.05, "close_time": 1772805599999, "quote_volume": 54875.382922, "trades": 390, "taker_buy_base": 40699.28, "taker_buy_quote": 13761.854559 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.3339, "high": 0.3361, "low": 0.3258, "close": 0.3281, "volume": 91968.73, "close_time": 1772809199999, "quote_volume": 30430.374355, "trades": 508, "taker_buy_base": 35238.46, "taker_buy_quote": 11678.147554 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.328, "high": 0.3309, "low": 0.3262, "close": 0.3278, "volume": 27199.01, "close_time": 1772812799999, "quote_volume": 8941.987932, "trades": 131, "taker_buy_base": 11725.36, "taker_buy_quote": 3858.200769 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.3278, "high": 0.329, "low": 0.3254, "close": 0.327, "volume": 27642.38, "close_time": 1772816399999, "quote_volume": 9038.998446, "trades": 165, "taker_buy_base": 17220.13, "taker_buy_quote": 5634.7571 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.3272, "high": 0.3281, "low": 0.3218, "close": 0.3236, "volume": 50597.33, "close_time": 1772819999999, "quote_volume": 16387.562376, "trades": 145, "taker_buy_base": 25799.57, "taker_buy_quote": 8354.346895 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.323, "high": 0.3294, "low": 0.3228, "close": 0.3289, "volume": 28900.54, "close_time": 1772823599999, "quote_volume": 9465.988458, "trades": 92, "taker_buy_base": 12225.83, "taker_buy_quote": 4008.525291 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.329, "high": 0.3307, "low": 0.3281, "close": 0.3284, "volume": 19324.5, "close_time": 1772827199999, "quote_volume": 6351.568425, "trades": 59, "taker_buy_base": 9398.26, "taker_buy_quote": 3090.204721 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.3287, "high": 0.3297, "low": 0.327, "close": 0.3297, "volume": 24161.62, "close_time": 1772830799999, "quote_volume": 7942.355456, "trades": 96, "taker_buy_base": 11306.98, "taker_buy_quote": 3720.272859 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.3291, "high": 0.3301, "low": 0.3277, "close": 0.3301, "volume": 15133.19, "close_time": 1772834399999, "quote_volume": 4982.203099, "trades": 71, "taker_buy_base": 9812.07, "taker_buy_quote": 3231.818596 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.3302, "high": 0.332, "low": 0.3301, "close": 0.3317, "volume": 6658.51, "close_time": 1772837999999, "quote_volume": 2201.552479, "trades": 45, "taker_buy_base": 4797.85, "taker_buy_quote": 1585.833054 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.331, "high": 0.331, "low": 0.329, "close": 0.3293, "volume": 2754.18, "close_time": 1772841599999, "quote_volume": 909.294566, "trades": 19, "taker_buy_base": 1805.87, "taker_buy_quote": 596.356052 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3294, "high": 0.3309, "low": 0.3291, "close": 0.3298, "volume": 9577.9, "close_time": 1772845199999, "quote_volume": 3156.045607, "trades": 35, "taker_buy_base": 7348.39, "taker_buy_quote": 2421.408746 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.3293, "high": 0.3293, "low": 0.3271, "close": 0.3292, "volume": 4327.98, "close_time": 1772848799999, "quote_volume": 1421.540642, "trades": 25, "taker_buy_base": 738.87, "taker_buy_quote": 242.455696 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.3284, "high": 0.3289, "low": 0.3263, "close": 0.3287, "volume": 6741.39, "close_time": 1772852399999, "quote_volume": 2204.222825, "trades": 21, "taker_buy_base": 3286.67, "taker_buy_quote": 1074.184093 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.3288, "high": 0.33, "low": 0.3275, "close": 0.3275, "volume": 5096.14, "close_time": 1772855999999, "quote_volume": 1672.583419, "trades": 18, "taker_buy_base": 816.81, "taker_buy_quote": 268.914631 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.3274, "high": 0.3301, "low": 0.3259, "close": 0.3296, "volume": 11184.81, "close_time": 1772859599999, "quote_volume": 3661.064889, "trades": 47, "taker_buy_base": 4432.05, "taker_buy_quote": 1453.09464 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.3299, "high": 0.3309, "low": 0.3289, "close": 0.3289, "volume": 12121.88, "close_time": 1772863199999, "quote_volume": 3995.644501, "trades": 29, "taker_buy_base": 7850.2, "taker_buy_quote": 2587.70375 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.3281, "high": 0.3282, "low": 0.3242, "close": 0.3248, "volume": 55456.9, "close_time": 1772866799999, "quote_volume": 18037.858461, "trades": 135, "taker_buy_base": 22497.97, "taker_buy_quote": 7311.862807 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.3241, "high": 0.3256, "low": 0.3236, "close": 0.3253, "volume": 8373.99, "close_time": 1772870399999, "quote_volume": 2717.677886, "trades": 41, "taker_buy_base": 4274.5, "taker_buy_quote": 1387.109121 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.3263, "high": 0.3288, "low": 0.326, "close": 0.326, "volume": 27709.05, "close_time": 1772873999999, "quote_volume": 9080.985457, "trades": 151, "taker_buy_base": 19001.86, "taker_buy_quote": 6230.178828 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.3254, "high": 0.327, "low": 0.3247, "close": 0.3266, "volume": 57442.05, "close_time": 1772877599999, "quote_volume": 18729.534064, "trades": 114, "taker_buy_base": 22637.0, "taker_buy_quote": 7390.937317 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.3268, "high": 0.3283, "low": 0.3266, "close": 0.3276, "volume": 72973.4, "close_time": 1772881199999, "quote_volume": 23915.547431, "trades": 157, "taker_buy_base": 14662.79, "taker_buy_quote": 4799.759094 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.3281, "high": 0.3295, "low": 0.3263, "close": 0.3263, "volume": 17918.46, "close_time": 1772884799999, "quote_volume": 5877.865037, "trades": 57, "taker_buy_base": 14695.37, "taker_buy_quote": 4819.792426 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.3262, "high": 0.3266, "low": 0.3245, "close": 0.3249, "volume": 9090.65, "close_time": 1772888399999, "quote_volume": 2962.486185, "trades": 32, "taker_buy_base": 5558.28, "taker_buy_quote": 1812.75761 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.3248, "high": 0.326, "low": 0.324, "close": 0.325, "volume": 22734.96, "close_time": 1772891999999, "quote_volume": 7392.194973, "trades": 62, "taker_buy_base": 10635.33, "taker_buy_quote": 3455.877943 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.3245, "high": 0.3245, "low": 0.3209, "close": 0.3232, "volume": 18019.13, "close_time": 1772895599999, "quote_volume": 5812.115995, "trades": 69, "taker_buy_base": 7651.55, "taker_buy_quote": 2463.855917 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.3229, "high": 0.3232, "low": 0.319, "close": 0.3206, "volume": 25227.54, "close_time": 1772899199999, "quote_volume": 8086.54132, "trades": 72, "taker_buy_base": 14081.22, "taker_buy_quote": 4519.301204 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.3207, "high": 0.3218, "low": 0.3201, "close": 0.3218, "volume": 3903.25, "close_time": 1772902799999, "quote_volume": 1252.331061, "trades": 22, "taker_buy_base": 1627.82, "taker_buy_quote": 522.66379 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.322, "high": 0.3247, "low": 0.322, "close": 0.3241, "volume": 10308.58, "close_time": 1772906399999, "quote_volume": 3329.939723, "trades": 36, "taker_buy_base": 3743.4, "taker_buy_quote": 1209.868234 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.3248, "high": 0.3248, "low": 0.3209, "close": 0.3217, "volume": 47704.7, "close_time": 1772909999999, "quote_volume": 15356.999466, "trades": 111, "taker_buy_base": 7841.06, "taker_buy_quote": 2526.112616 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.3216, "high": 0.3221, "low": 0.319, "close": 0.3201, "volume": 38372.24, "close_time": 1772913599999, "quote_volume": 12306.584852, "trades": 144, "taker_buy_base": 20432.33, "taker_buy_quote": 6555.081332 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.3205, "high": 0.3221, "low": 0.3204, "close": 0.3214, "volume": 14756.43, "close_time": 1772917199999, "quote_volume": 4741.31266, "trades": 49, "taker_buy_base": 4032.34, "taker_buy_quote": 1296.066595 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.3216, "high": 0.322, "low": 0.32, "close": 0.321, "volume": 6448.93, "close_time": 1772920799999, "quote_volume": 2070.197539, "trades": 24, "taker_buy_base": 4241.02, "taker_buy_quote": 1361.060651 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.3209, "high": 0.3212, "low": 0.3168, "close": 0.3182, "volume": 10501.39, "close_time": 1772924399999, "quote_volume": 3346.419336, "trades": 52, "taker_buy_base": 6756.87, "taker_buy_quote": 2151.640481 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.3184, "high": 0.3191, "low": 0.318, "close": 0.3187, "volume": 4745.25, "close_time": 1772927999999, "quote_volume": 1512.507565, "trades": 25, "taker_buy_base": 2424.66, "taker_buy_quote": 772.812819 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3188, "high": 0.3197, "low": 0.3161, "close": 0.3161, "volume": 11326.76, "close_time": 1772931599999, "quote_volume": 3601.702367, "trades": 40, "taker_buy_base": 3117.48, "taker_buy_quote": 993.557699 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.316, "high": 0.3175, "low": 0.3153, "close": 0.317, "volume": 11862.86, "close_time": 1772935199999, "quote_volume": 3747.033213, "trades": 33, "taker_buy_base": 7766.41, "taker_buy_quote": 2452.300901 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.317, "high": 0.317, "low": 0.3118, "close": 0.3122, "volume": 29080.67, "close_time": 1772938799999, "quote_volume": 9127.640097, "trades": 90, "taker_buy_base": 12441.85, "taker_buy_quote": 3916.42345 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.3123, "high": 0.315, "low": 0.3122, "close": 0.3144, "volume": 27989.62, "close_time": 1772942399999, "quote_volume": 8787.956309, "trades": 62, "taker_buy_base": 15231.54, "taker_buy_quote": 4784.592202 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.3146, "high": 0.3154, "low": 0.3118, "close": 0.313, "volume": 48817.96, "close_time": 1772945999999, "quote_volume": 15320.666854, "trades": 101, "taker_buy_base": 20351.59, "taker_buy_quote": 6372.776524 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.3138, "high": 0.3173, "low": 0.3138, "close": 0.3162, "volume": 33884.63, "close_time": 1772949599999, "quote_volume": 10712.825734, "trades": 70, "taker_buy_base": 20471.49, "taker_buy_quote": 6479.1854 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.3162, "high": 0.3166, "low": 0.315, "close": 0.3166, "volume": 6429.69, "close_time": 1772953199999, "quote_volume": 2029.661843, "trades": 38, "taker_buy_base": 1132.43, "taker_buy_quote": 357.517499 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.3167, "high": 0.3188, "low": 0.3167, "close": 0.317, "volume": 14898.2, "close_time": 1772956799999, "quote_volume": 4738.79054, "trades": 54, "taker_buy_base": 4153.44, "taker_buy_quote": 1320.940777 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.3166, "high": 0.3166, "low": 0.3145, "close": 0.3164, "volume": 10570.92, "close_time": 1772960399999, "quote_volume": 3334.405388, "trades": 50, "taker_buy_base": 2548.28, "taker_buy_quote": 805.237629 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.3163, "high": 0.3183, "low": 0.3163, "close": 0.3183, "volume": 2253.78, "close_time": 1772963999999, "quote_volume": 715.165681, "trades": 15, "taker_buy_base": 829.1, "taker_buy_quote": 263.451421 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.318, "high": 0.3222, "low": 0.318, "close": 0.3212, "volume": 7677.15, "close_time": 1772967599999, "quote_volume": 2464.081868, "trades": 34, "taker_buy_base": 4638.57, "taker_buy_quote": 1490.190397 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.3211, "high": 0.3211, "low": 0.318, "close": 0.3201, "volume": 19634.86, "close_time": 1772971199999, "quote_volume": 6273.786124, "trades": 69, "taker_buy_base": 5777.6, "taker_buy_quote": 1845.219216 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.3198, "high": 0.323, "low": 0.3164, "close": 0.3201, "volume": 37505.49, "close_time": 1772974799999, "quote_volume": 11972.361558, "trades": 140, "taker_buy_base": 11646.78, "taker_buy_quote": 3713.697948 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.3204, "high": 0.3204, "low": 0.3145, "close": 0.3173, "volume": 58644.73, "close_time": 1772978399999, "quote_volume": 18637.759235, "trades": 149, "taker_buy_base": 11472.68, "taker_buy_quote": 3637.597887 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.317, "high": 0.3183, "low": 0.3152, "close": 0.3164, "volume": 12822.8, "close_time": 1772981999999, "quote_volume": 4059.224591, "trades": 49, "taker_buy_base": 4359.49, "taker_buy_quote": 1380.110581 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.3155, "high": 0.3155, "low": 0.3131, "close": 0.3147, "volume": 15533.8, "close_time": 1772985599999, "quote_volume": 4886.242854, "trades": 51, "taker_buy_base": 7868.78, "taker_buy_quote": 2475.974641 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.3144, "high": 0.3144, "low": 0.3117, "close": 0.3134, "volume": 26161.83, "close_time": 1772989199999, "quote_volume": 8189.150078, "trades": 77, "taker_buy_base": 9692.2, "taker_buy_quote": 3034.649952 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.3138, "high": 0.316, "low": 0.3138, "close": 0.3153, "volume": 13765.16, "close_time": 1772992799999, "quote_volume": 4336.393386, "trades": 51, "taker_buy_base": 11732.22, "taker_buy_quote": 3696.128183 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.3155, "high": 0.3157, "low": 0.3138, "close": 0.3152, "volume": 6224.25, "close_time": 1772996399999, "quote_volume": 1958.006776, "trades": 35, "taker_buy_base": 3759.38, "taker_buy_quote": 1183.066968 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.3155, "high": 0.321, "low": 0.3155, "close": 0.3196, "volume": 24995.09, "close_time": 1772999999999, "quote_volume": 7988.975759, "trades": 91, "taker_buy_base": 12872.66, "taker_buy_quote": 4106.8786 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.319, "high": 0.3203, "low": 0.3154, "close": 0.3157, "volume": 61295.65, "close_time": 1773003599999, "quote_volume": 19462.443647, "trades": 167, "taker_buy_base": 22313.64, "taker_buy_quote": 7094.66739 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.3164, "high": 0.3164, "low": 0.3135, "close": 0.3147, "volume": 21890.98, "close_time": 1773007199999, "quote_volume": 6894.450986, "trades": 59, "taker_buy_base": 7694.71, "taker_buy_quote": 2419.507939 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.3138, "high": 0.3155, "low": 0.3075, "close": 0.3141, "volume": 116167.21, "close_time": 1773010799999, "quote_volume": 36175.752529, "trades": 291, "taker_buy_base": 55130.12, "taker_buy_quote": 17171.003571 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.3145, "high": 0.3155, "low": 0.311, "close": 0.3117, "volume": 141248.07, "close_time": 1773014399999, "quote_volume": 44039.59655, "trades": 156, "taker_buy_base": 107879.45, "taker_buy_quote": 33591.293256 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3115, "high": 0.3182, "low": 0.3115, "close": 0.3148, "volume": 35736.25, "close_time": 1773017999999, "quote_volume": 11234.699239, "trades": 139, "taker_buy_base": 9510.49, "taker_buy_quote": 2999.317342 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.315, "high": 0.3174, "low": 0.3129, "close": 0.3139, "volume": 30016.78, "close_time": 1773021599999, "quote_volume": 9476.785418, "trades": 113, "taker_buy_base": 13990.95, "taker_buy_quote": 4425.560337 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.3134, "high": 0.3178, "low": 0.3125, "close": 0.3164, "volume": 12874.38, "close_time": 1773025199999, "quote_volume": 4046.72615, "trades": 68, "taker_buy_base": 5182.55, "taker_buy_quote": 1634.958004 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.316, "high": 0.3218, "low": 0.316, "close": 0.3168, "volume": 41361.61, "close_time": 1773028799999, "quote_volume": 13239.605056, "trades": 146, "taker_buy_base": 18296.59, "taker_buy_quote": 5847.935964 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.3182, "high": 0.3209, "low": 0.3173, "close": 0.319, "volume": 10840.53, "close_time": 1773032399999, "quote_volume": 3463.718286, "trades": 63, "taker_buy_base": 5010.79, "taker_buy_quote": 1601.340167 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.3187, "high": 0.327, "low": 0.3185, "close": 0.3263, "volume": 37368.26, "close_time": 1773035999999, "quote_volume": 12112.33414, "trades": 169, "taker_buy_base": 22405.01, "taker_buy_quote": 7254.753119 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.3259, "high": 0.3259, "low": 0.3215, "close": 0.3215, "volume": 14623.28, "close_time": 1773039599999, "quote_volume": 4748.008043, "trades": 63, "taker_buy_base": 7275.24, "taker_buy_quote": 2360.535951 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.3212, "high": 0.3227, "low": 0.3172, "close": 0.3214, "volume": 32504.52, "close_time": 1773043199999, "quote_volume": 10440.952539, "trades": 116, "taker_buy_base": 5917.42, "taker_buy_quote": 1897.476364 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.3214, "high": 0.324, "low": 0.3207, "close": 0.3215, "volume": 11794.94, "close_time": 1773046799999, "quote_volume": 3799.529323, "trades": 66, "taker_buy_base": 4379.79, "taker_buy_quote": 1412.139227 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.3215, "high": 0.3243, "low": 0.3199, "close": 0.3207, "volume": 35489.29, "close_time": 1773050399999, "quote_volume": 11419.630361, "trades": 87, "taker_buy_base": 16584.26, "taker_buy_quote": 5336.294966 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.3214, "high": 0.3214, "low": 0.3182, "close": 0.3188, "volume": 14067.42, "close_time": 1773053999999, "quote_volume": 4499.248184, "trades": 65, "taker_buy_base": 6843.28, "taker_buy_quote": 2190.788256 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.3191, "high": 0.3204, "low": 0.3169, "close": 0.3199, "volume": 9008.94, "close_time": 1773057599999, "quote_volume": 2877.550818, "trades": 46, "taker_buy_base": 7103.78, "taker_buy_quote": 2269.440496 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.3206, "high": 0.3235, "low": 0.3202, "close": 0.3211, "volume": 40977.43, "close_time": 1773061199999, "quote_volume": 13206.43191, "trades": 129, "taker_buy_base": 28326.86, "taker_buy_quote": 9130.262964 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.3216, "high": 0.3269, "low": 0.3216, "close": 0.3255, "volume": 46319.33, "close_time": 1773064799999, "quote_volume": 15042.908301, "trades": 181, "taker_buy_base": 25430.1, "taker_buy_quote": 8260.265679 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.325, "high": 0.3266, "low": 0.3221, "close": 0.3228, "volume": 36572.95, "close_time": 1773068399999, "quote_volume": 11864.235278, "trades": 153, "taker_buy_base": 17220.4, "taker_buy_quote": 5594.729614 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.3237, "high": 0.3251, "low": 0.3209, "close": 0.3237, "volume": 29023.82, "close_time": 1773071999999, "quote_volume": 9373.01704, "trades": 129, "taker_buy_base": 18572.23, "taker_buy_quote": 6000.957426 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.3237, "high": 0.326, "low": 0.3234, "close": 0.3245, "volume": 17281.72, "close_time": 1773075599999, "quote_volume": 5607.666857, "trades": 172, "taker_buy_base": 14027.63, "taker_buy_quote": 4552.941668 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.3245, "high": 0.3272, "low": 0.3245, "close": 0.3263, "volume": 37971.43, "close_time": 1773079199999, "quote_volume": 12373.496826, "trades": 141, "taker_buy_base": 14241.54, "taker_buy_quote": 4642.93909 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.3254, "high": 0.3271, "low": 0.3236, "close": 0.3247, "volume": 27645.02, "close_time": 1773082799999, "quote_volume": 9003.513225, "trades": 106, "taker_buy_base": 13876.85, "taker_buy_quote": 4522.673816 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.3258, "high": 0.333, "low": 0.3242, "close": 0.3279, "volume": 58786.87, "close_time": 1773086399999, "quote_volume": 19306.51354, "trades": 278, "taker_buy_base": 31631.49, "taker_buy_quote": 10382.559624 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.3281, "high": 0.3289, "low": 0.3245, "close": 0.3264, "volume": 24083.25, "close_time": 1773089999999, "quote_volume": 7862.414698, "trades": 107, "taker_buy_base": 14074.68, "taker_buy_quote": 4597.770313 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.3272, "high": 0.3285, "low": 0.3264, "close": 0.3281, "volume": 7668.59, "close_time": 1773093599999, "quote_volume": 2511.5747, "trades": 40, "taker_buy_base": 2283.17, "taker_buy_quote": 748.017404 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.3272, "high": 0.3276, "low": 0.3232, "close": 0.3234, "volume": 26846.44, "close_time": 1773097199999, "quote_volume": 8705.663919, "trades": 89, "taker_buy_base": 10623.56, "taker_buy_quote": 3444.422124 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.3234, "high": 0.3247, "low": 0.3218, "close": 0.3228, "volume": 19782.53, "close_time": 1773100799999, "quote_volume": 6393.493217, "trades": 85, "taker_buy_base": 6210.8, "taker_buy_quote": 2006.813155 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3232, "high": 0.3278, "low": 0.3227, "close": 0.3258, "volume": 33765.31, "close_time": 1773104399999, "quote_volume": 11001.378672, "trades": 114, "taker_buy_base": 17296.2, "taker_buy_quote": 5640.017012 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.3258, "high": 0.328, "low": 0.324, "close": 0.3269, "volume": 30519.47, "close_time": 1773107999999, "quote_volume": 9947.176706, "trades": 121, "taker_buy_base": 10688.33, "taker_buy_quote": 3486.196435 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.3264, "high": 0.3322, "low": 0.3254, "close": 0.3297, "volume": 47526.7, "close_time": 1773111599999, "quote_volume": 15676.179093, "trades": 154, "taker_buy_base": 21587.69, "taker_buy_quote": 7117.121624 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.3303, "high": 0.3318, "low": 0.3272, "close": 0.3279, "volume": 20057.03, "close_time": 1773115199999, "quote_volume": 6609.137495, "trades": 89, "taker_buy_base": 7951.24, "taker_buy_quote": 2621.072748 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.3282, "high": 0.333, "low": 0.3282, "close": 0.3318, "volume": 15055.66, "close_time": 1773118799999, "quote_volume": 4969.482593, "trades": 48, "taker_buy_base": 9968.03, "taker_buy_quote": 3294.120763 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.3313, "high": 0.3319, "low": 0.3282, "close": 0.3289, "volume": 26449.32, "close_time": 1773122399999, "quote_volume": 8719.574294, "trades": 88, "taker_buy_base": 13857.88, "taker_buy_quote": 4565.385758 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.3284, "high": 0.3291, "low": 0.3268, "close": 0.3289, "volume": 28777.92, "close_time": 1773125999999, "quote_volume": 9426.618174, "trades": 43, "taker_buy_base": 11052.2, "taker_buy_quote": 3623.191973 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.3289, "high": 0.3327, "low": 0.3289, "close": 0.3315, "volume": 147404.27, "close_time": 1773129599999, "quote_volume": 48855.877359, "trades": 245, "taker_buy_base": 47303.17, "taker_buy_quote": 15673.112077 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3321, "high": 0.3346, "low": 0.3317, "close": 0.3322, "volume": 47104.28, "close_time": 1773133199999, "quote_volume": 15674.685672, "trades": 153, "taker_buy_base": 40494.38, "taker_buy_quote": 13474.401306 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.3329, "high": 0.341, "low": 0.3329, "close": 0.3379, "volume": 146749.12, "close_time": 1773136799999, "quote_volume": 49378.776042, "trades": 326, "taker_buy_base": 94306.89, "taker_buy_quote": 31728.243482 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.338, "high": 0.3392, "low": 0.3354, "close": 0.3355, "volume": 69723.46, "close_time": 1773140399999, "quote_volume": 23522.57801, "trades": 225, "taker_buy_base": 26176.41, "taker_buy_quote": 8837.58125 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.3355, "high": 0.3355, "low": 0.332, "close": 0.3331, "volume": 29947.82, "close_time": 1773143999999, "quote_volume": 9982.147778, "trades": 120, "taker_buy_base": 10765.25, "taker_buy_quote": 3586.926902 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.3333, "high": 0.3355, "low": 0.3325, "close": 0.3341, "volume": 41345.88, "close_time": 1773147599999, "quote_volume": 13815.364377, "trades": 162, "taker_buy_base": 28406.87, "taker_buy_quote": 9492.366057 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.3346, "high": 0.3356, "low": 0.3303, "close": 0.3315, "volume": 44266.36, "close_time": 1773151199999, "quote_volume": 14704.49116, "trades": 154, "taker_buy_base": 24002.12, "taker_buy_quote": 7979.929835 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.3315, "high": 0.341, "low": 0.3279, "close": 0.3404, "volume": 52426.68, "close_time": 1773154799999, "quote_volume": 17476.789639, "trades": 203, "taker_buy_base": 24706.04, "taker_buy_quote": 8236.441921 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.3411, "high": 0.3414, "low": 0.3355, "close": 0.3379, "volume": 36904.24, "close_time": 1773158399999, "quote_volume": 12478.04172, "trades": 165, "taker_buy_base": 13878.64, "taker_buy_quote": 4690.157307 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.3384, "high": 0.3407, "low": 0.3364, "close": 0.3374, "volume": 72208.65, "close_time": 1773161999999, "quote_volume": 24475.444104, "trades": 207, "taker_buy_base": 37667.03, "taker_buy_quote": 12769.289351 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.3382, "high": 0.339, "low": 0.3343, "close": 0.3354, "volume": 32532.41, "close_time": 1773165599999, "quote_volume": 10941.852414, "trades": 146, "taker_buy_base": 8228.11, "taker_buy_quote": 2773.057164 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.3354, "high": 0.3361, "low": 0.3288, "close": 0.3297, "volume": 96147.65, "close_time": 1773169199999, "quote_volume": 32018.322531, "trades": 323, "taker_buy_base": 41329.2, "taker_buy_quote": 13774.287185 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.3297, "high": 0.3309, "low": 0.3273, "close": 0.3289, "volume": 31841.5, "close_time": 1773172799999, "quote_volume": 10487.659747, "trades": 134, "taker_buy_base": 10228.94, "taker_buy_quote": 3370.485184 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.3298, "high": 0.3311, "low": 0.3295, "close": 0.33, "volume": 14643.31, "close_time": 1773176399999, "quote_volume": 4837.395765, "trades": 61, "taker_buy_base": 6407.84, "taker_buy_quote": 2118.483809 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.3303, "high": 0.3313, "low": 0.3242, "close": 0.3261, "volume": 54938.04, "close_time": 1773179999999, "quote_volume": 17992.512466, "trades": 140, "taker_buy_base": 21015.5, "taker_buy_quote": 6895.636417 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.3261, "high": 0.3279, "low": 0.3254, "close": 0.3274, "volume": 36987.22, "close_time": 1773183599999, "quote_volume": 12088.230329, "trades": 122, "taker_buy_base": 10530.07, "taker_buy_quote": 3443.828686 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.3275, "high": 0.3282, "low": 0.3268, "close": 0.3278, "volume": 17223.55, "close_time": 1773187199999, "quote_volume": 5641.328048, "trades": 62, "taker_buy_base": 11582.14, "taker_buy_quote": 3795.007768 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3275, "high": 0.3287, "low": 0.3261, "close": 0.3275, "volume": 43815.57, "close_time": 1773190799999, "quote_volume": 14352.059833, "trades": 105, "taker_buy_base": 25255.33, "taker_buy_quote": 8271.080811 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.3275, "high": 0.3286, "low": 0.3266, "close": 0.3279, "volume": 39235.55, "close_time": 1773194399999, "quote_volume": 12854.614644, "trades": 96, "taker_buy_base": 9473.03, "taker_buy_quote": 3101.479825 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.3278, "high": 0.3278, "low": 0.3254, "close": 0.3263, "volume": 16048.49, "close_time": 1773197999999, "quote_volume": 5235.312301, "trades": 68, "taker_buy_base": 5400.37, "taker_buy_quote": 1764.535114 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.3271, "high": 0.3281, "low": 0.3265, "close": 0.3267, "volume": 9411.51, "close_time": 1773201599999, "quote_volume": 3078.023183, "trades": 43, "taker_buy_base": 3712.9, "taker_buy_quote": 1215.031421 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.3263, "high": 0.3281, "low": 0.3255, "close": 0.328, "volume": 15735.71, "close_time": 1773205199999, "quote_volume": 5146.662245, "trades": 43, "taker_buy_base": 12309.41, "taker_buy_quote": 4026.255501 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.328, "high": 0.3281, "low": 0.3223, "close": 0.3239, "volume": 24563.91, "close_time": 1773208799999, "quote_volume": 7967.569591, "trades": 93, "taker_buy_base": 5748.79, "taker_buy_quote": 1866.119471 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.3242, "high": 0.328, "low": 0.3237, "close": 0.3277, "volume": 23044.35, "close_time": 1773212399999, "quote_volume": 7522.622648, "trades": 69, "taker_buy_base": 14804.89, "taker_buy_quote": 4823.33431 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.3272, "high": 0.3281, "low": 0.3257, "close": 0.3263, "volume": 15350.96, "close_time": 1773215999999, "quote_volume": 5011.207055, "trades": 49, "taker_buy_base": 12412.91, "taker_buy_quote": 4051.343027 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.327, "high": 0.3282, "low": 0.3263, "close": 0.3272, "volume": 15252.36, "close_time": 1773219599999, "quote_volume": 4991.163661, "trades": 52, "taker_buy_base": 14646.9, "taker_buy_quote": 4793.192183 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.3269, "high": 0.3281, "low": 0.3264, "close": 0.3271, "volume": 31814.42, "close_time": 1773223199999, "quote_volume": 10407.907908, "trades": 52, "taker_buy_base": 5767.33, "taker_buy_quote": 1886.999669 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.327, "high": 0.3309, "low": 0.327, "close": 0.3294, "volume": 32346.66, "close_time": 1773226799999, "quote_volume": 10643.19497, "trades": 102, "taker_buy_base": 17371.91, "taker_buy_quote": 5720.760387 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.3293, "high": 0.3317, "low": 0.329, "close": 0.3301, "volume": 37421.84, "close_time": 1773230399999, "quote_volume": 12371.760835, "trades": 128, "taker_buy_base": 26686.67, "taker_buy_quote": 8825.882289 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.3308, "high": 0.3405, "low": 0.3301, "close": 0.3368, "volume": 154266.56, "close_time": 1773233999999, "quote_volume": 52036.260079, "trades": 458, "taker_buy_base": 91092.32, "taker_buy_quote": 30748.431993 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.3361, "high": 0.3427, "low": 0.3345, "close": 0.3374, "volume": 114783.31, "close_time": 1773237599999, "quote_volume": 38911.020385, "trades": 326, "taker_buy_base": 62640.92, "taker_buy_quote": 21278.104251 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.3377, "high": 0.3415, "low": 0.3372, "close": 0.3374, "volume": 51306.91, "close_time": 1773241199999, "quote_volume": 17421.275484, "trades": 195, "taker_buy_base": 16239.99, "taker_buy_quote": 5513.282971 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.3372, "high": 0.3373, "low": 0.3309, "close": 0.3348, "volume": 36112.25, "close_time": 1773244799999, "quote_volume": 12075.283616, "trades": 230, "taker_buy_base": 11564.2, "taker_buy_quote": 3863.771549 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.335, "high": 0.3359, "low": 0.3327, "close": 0.3358, "volume": 40154.23, "close_time": 1773248399999, "quote_volume": 13421.200407, "trades": 134, "taker_buy_base": 16724.04, "taker_buy_quote": 5596.067619 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.3365, "high": 0.3384, "low": 0.3334, "close": 0.3354, "volume": 24059.38, "close_time": 1773251999999, "quote_volume": 8094.043725, "trades": 104, "taker_buy_base": 16531.19, "taker_buy_quote": 5560.354181 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.3355, "high": 0.3384, "low": 0.3355, "close": 0.3381, "volume": 31371.71, "close_time": 1773255599999, "quote_volume": 10556.159177, "trades": 103, "taker_buy_base": 15259.81, "taker_buy_quote": 5134.735047 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.3381, "high": 0.3384, "low": 0.3358, "close": 0.3363, "volume": 26525.34, "close_time": 1773259199999, "quote_volume": 8940.403688, "trades": 84, "taker_buy_base": 12738.42, "taker_buy_quote": 4295.928017 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.3358, "high": 0.3375, "low": 0.335, "close": 0.3363, "volume": 15196.93, "close_time": 1773262799999, "quote_volume": 5108.708314, "trades": 73, "taker_buy_base": 8484.0, "taker_buy_quote": 2853.874569 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.3365, "high": 0.3382, "low": 0.3353, "close": 0.3379, "volume": 7377.64, "close_time": 1773266399999, "quote_volume": 2484.223274, "trades": 40, "taker_buy_base": 1832.21, "taker_buy_quote": 617.124747 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.3384, "high": 0.3426, "low": 0.3365, "close": 0.341, "volume": 78069.59, "close_time": 1773269999999, "quote_volume": 26594.676454, "trades": 216, "taker_buy_base": 43262.34, "taker_buy_quote": 14720.525877 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.341, "high": 0.3448, "low": 0.3394, "close": 0.3404, "volume": 115380.23, "close_time": 1773273599999, "quote_volume": 39466.192844, "trades": 427, "taker_buy_base": 62032.33, "taker_buy_quote": 21217.713857 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3408, "high": 0.3429, "low": 0.3383, "close": 0.3396, "volume": 88976.51, "close_time": 1773277199999, "quote_volume": 30290.05889, "trades": 319, "taker_buy_base": 34390.56, "taker_buy_quote": 11698.550316 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.3392, "high": 0.3396, "low": 0.3361, "close": 0.3388, "volume": 15367.03, "close_time": 1773280799999, "quote_volume": 5188.464288, "trades": 62, "taker_buy_base": 4952.0, "taker_buy_quote": 1671.292739 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.339, "high": 0.3396, "low": 0.3279, "close": 0.3298, "volume": 129611.84, "close_time": 1773284399999, "quote_volume": 43063.511786, "trades": 335, "taker_buy_base": 40261.39, "taker_buy_quote": 13373.025941 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.33, "high": 0.3324, "low": 0.3297, "close": 0.3312, "volume": 17140.41, "close_time": 1773287999999, "quote_volume": 5670.772451, "trades": 82, "taker_buy_base": 9170.89, "taker_buy_quote": 3035.919586 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.3307, "high": 0.3318, "low": 0.3297, "close": 0.3297, "volume": 15954.56, "close_time": 1773291599999, "quote_volume": 5277.98882, "trades": 65, "taker_buy_base": 6286.5, "taker_buy_quote": 2080.989695 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.3303, "high": 0.3307, "low": 0.3254, "close": 0.3276, "volume": 73888.98, "close_time": 1773295199999, "quote_volume": 24178.470812, "trades": 213, "taker_buy_base": 20592.7, "taker_buy_quote": 6736.397154 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.3277, "high": 0.3285, "low": 0.3277, "close": 0.3284, "volume": 10898.21, "close_time": 1773298799999, "quote_volume": 3574.663415, "trades": 41, "taker_buy_base": 5606.58, "taker_buy_quote": 1839.684436 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.3279, "high": 0.3316, "low": 0.3275, "close": 0.3302, "volume": 16648.73, "close_time": 1773302399999, "quote_volume": 5495.03013, "trades": 87, "taker_buy_base": 11235.96, "taker_buy_quote": 3706.741685 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.3302, "high": 0.3318, "low": 0.3295, "close": 0.3308, "volume": 32622.4, "close_time": 1773305999999, "quote_volume": 10781.923408, "trades": 129, "taker_buy_base": 17564.04, "taker_buy_quote": 5803.032046 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.3307, "high": 0.3354, "low": 0.33, "close": 0.3331, "volume": 21087.32, "close_time": 1773309599999, "quote_volume": 7008.096189, "trades": 88, "taker_buy_base": 12594.33, "taker_buy_quote": 4194.735266 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.3335, "high": 0.3359, "low": 0.3324, "close": 0.334, "volume": 26654.87, "close_time": 1773313199999, "quote_volume": 8913.048582, "trades": 93, "taker_buy_base": 18204.5, "taker_buy_quote": 6085.686858 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.3338, "high": 0.3338, "low": 0.3301, "close": 0.3311, "volume": 41567.1, "close_time": 1773316799999, "quote_volume": 13780.477185, "trades": 110, "taker_buy_base": 21781.56, "taker_buy_quote": 7227.520906 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.3314, "high": 0.3327, "low": 0.3294, "close": 0.332, "volume": 45367.3, "close_time": 1773320399999, "quote_volume": 15005.667569, "trades": 150, "taker_buy_base": 15801.04, "taker_buy_quote": 5231.11645 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.332, "high": 0.334, "low": 0.3292, "close": 0.3309, "volume": 38613.86, "close_time": 1773323999999, "quote_volume": 12796.19517, "trades": 187, "taker_buy_base": 16404.97, "taker_buy_quote": 5446.602174 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.331, "high": 0.333, "low": 0.3256, "close": 0.329, "volume": 64105.92, "close_time": 1773327599999, "quote_volume": 21079.428111, "trades": 248, "taker_buy_base": 38164.01, "taker_buy_quote": 12552.305213 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.3295, "high": 0.3337, "low": 0.3293, "close": 0.3313, "volume": 25107.49, "close_time": 1773331199999, "quote_volume": 8306.62337, "trades": 110, "taker_buy_base": 12209.0, "taker_buy_quote": 4039.808504 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.3313, "high": 0.3347, "low": 0.3298, "close": 0.3333, "volume": 28882.07, "close_time": 1773334799999, "quote_volume": 9617.852655, "trades": 127, "taker_buy_base": 17529.18, "taker_buy_quote": 5838.248849 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.3328, "high": 0.3346, "low": 0.3318, "close": 0.3327, "volume": 25993.57, "close_time": 1773338399999, "quote_volume": 8659.225571, "trades": 95, "taker_buy_base": 16133.85, "taker_buy_quote": 5375.187939 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.3331, "high": 0.3346, "low": 0.3315, "close": 0.3331, "volume": 16360.98, "close_time": 1773341999999, "quote_volume": 5448.119581, "trades": 54, "taker_buy_base": 10065.61, "taker_buy_quote": 3350.272549 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.3342, "high": 0.339, "low": 0.3332, "close": 0.3379, "volume": 40216.09, "close_time": 1773345599999, "quote_volume": 13549.780666, "trades": 142, "taker_buy_base": 12209.83, "taker_buy_quote": 4115.019457 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.3384, "high": 0.3393, "low": 0.3356, "close": 0.3362, "volume": 20354.36, "close_time": 1773349199999, "quote_volume": 6866.267915, "trades": 103, "taker_buy_base": 9290.46, "taker_buy_quote": 3137.933526 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.3361, "high": 0.3406, "low": 0.336, "close": 0.3404, "volume": 32713.37, "close_time": 1773352799999, "quote_volume": 11079.056203, "trades": 102, "taker_buy_base": 21799.32, "taker_buy_quote": 7387.169797 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.341, "high": 0.3423, "low": 0.3399, "close": 0.3419, "volume": 54558.43, "close_time": 1773356399999, "quote_volume": 18614.326591, "trades": 172, "taker_buy_base": 29632.44, "taker_buy_quote": 10111.09516 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.342, "high": 0.3448, "low": 0.34, "close": 0.3421, "volume": 76117.99, "close_time": 1773359999999, "quote_volume": 26052.026026, "trades": 263, "taker_buy_base": 38021.03, "taker_buy_quote": 13016.860288 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3424, "high": 0.3482, "low": 0.3398, "close": 0.3441, "volume": 320584.45, "close_time": 1773363599999, "quote_volume": 110866.116275, "trades": 595, "taker_buy_base": 190598.67, "taker_buy_quote": 65984.72131 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.345, "high": 0.3488, "low": 0.3445, "close": 0.3485, "volume": 37083.31, "close_time": 1773367199999, "quote_volume": 12857.246935, "trades": 123, "taker_buy_base": 23926.29, "taker_buy_quote": 8294.785618 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.3486, "high": 0.349, "low": 0.3458, "close": 0.3482, "volume": 30894.64, "close_time": 1773370799999, "quote_volume": 10730.727297, "trades": 161, "taker_buy_base": 12504.57, "taker_buy_quote": 4347.987073 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.348, "high": 0.3534, "low": 0.3479, "close": 0.353, "volume": 32787.59, "close_time": 1773374399999, "quote_volume": 11504.031325, "trades": 131, "taker_buy_base": 20518.46, "taker_buy_quote": 7197.411086 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.3526, "high": 0.3533, "low": 0.3496, "close": 0.3496, "volume": 18677.75, "close_time": 1773377999999, "quote_volume": 6563.626629, "trades": 89, "taker_buy_base": 5900.56, "taker_buy_quote": 2076.775148 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.3503, "high": 0.3521, "low": 0.3489, "close": 0.3501, "volume": 37793.83, "close_time": 1773381599999, "quote_volume": 13250.820277, "trades": 127, "taker_buy_base": 17960.71, "taker_buy_quote": 6297.797978 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.3502, "high": 0.3504, "low": 0.3477, "close": 0.3489, "volume": 31182.06, "close_time": 1773385199999, "quote_volume": 10900.887264, "trades": 123, "taker_buy_base": 7795.4, "taker_buy_quote": 2727.503619 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.3489, "high": 0.3499, "low": 0.3465, "close": 0.348, "volume": 27272.75, "close_time": 1773388799999, "quote_volume": 9477.534579, "trades": 108, "taker_buy_base": 10199.17, "taker_buy_quote": 3546.633563 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.347, "high": 0.3489, "low": 0.3455, "close": 0.3464, "volume": 30993.96, "close_time": 1773392399999, "quote_volume": 10742.250577, "trades": 118, "taker_buy_base": 11103.77, "taker_buy_quote": 3851.076938 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.347, "high": 0.3489, "low": 0.3452, "close": 0.3477, "volume": 73500.48, "close_time": 1773395999999, "quote_volume": 25506.001454, "trades": 173, "taker_buy_base": 34199.36, "taker_buy_quote": 11864.642654 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.3473, "high": 0.35, "low": 0.3472, "close": 0.3488, "volume": 162880.65, "close_time": 1773399599999, "quote_volume": 56864.540192, "trades": 289, "taker_buy_base": 24771.47, "taker_buy_quote": 8640.155366 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.3499, "high": 0.3499, "low": 0.347, "close": 0.3482, "volume": 39120.79, "close_time": 1773403199999, "quote_volume": 13615.953438, "trades": 213, "taker_buy_base": 31797.62, "taker_buy_quote": 11065.989748 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.3481, "high": 0.3511, "low": 0.3466, "close": 0.3503, "volume": 167771.42, "close_time": 1773406799999, "quote_volume": 58507.805842, "trades": 415, "taker_buy_base": 78746.56, "taker_buy_quote": 27515.271917 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.3497, "high": 0.3635, "low": 0.3489, "close": 0.3597, "volume": 544667.78, "close_time": 1773410399999, "quote_volume": 194353.283092, "trades": 1129, "taker_buy_base": 319186.22, "taker_buy_quote": 113879.194388 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.3598, "high": 0.3631, "low": 0.3562, "close": 0.3575, "volume": 179123.22, "close_time": 1773413999999, "quote_volume": 64336.088669, "trades": 589, "taker_buy_base": 91655.34, "taker_buy_quote": 32999.053448 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.3571, "high": 0.3624, "low": 0.356, "close": 0.3598, "volume": 168374.85, "close_time": 1773417599999, "quote_volume": 60571.114837, "trades": 467, "taker_buy_base": 82914.26, "taker_buy_quote": 29843.198358 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.3598, "high": 0.3644, "low": 0.3556, "close": 0.363, "volume": 222190.5, "close_time": 1773421199999, "quote_volume": 80199.841058, "trades": 665, "taker_buy_base": 107810.36, "taker_buy_quote": 38995.995597 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.3629, "high": 0.3652, "low": 0.3527, "close": 0.3544, "volume": 175389.8, "close_time": 1773424799999, "quote_volume": 62813.347015, "trades": 496, "taker_buy_base": 82134.61, "taker_buy_quote": 29431.154319 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.3548, "high": 0.3572, "low": 0.3535, "close": 0.3546, "volume": 74620.29, "close_time": 1773428399999, "quote_volume": 26505.701946, "trades": 236, "taker_buy_base": 27818.17, "taker_buy_quote": 9889.951156 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.3539, "high": 0.3568, "low": 0.3489, "close": 0.3509, "volume": 123782.81, "close_time": 1773431999999, "quote_volume": 43623.896649, "trades": 344, "taker_buy_base": 55937.64, "taker_buy_quote": 19693.162593 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.3509, "high": 0.3535, "low": 0.3499, "close": 0.353, "volume": 103925.86, "close_time": 1773435599999, "quote_volume": 36611.694712, "trades": 258, "taker_buy_base": 48361.65, "taker_buy_quote": 17038.498411 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.3531, "high": 0.358, "low": 0.3506, "close": 0.3506, "volume": 131512.2, "close_time": 1773439199999, "quote_volume": 46762.823431, "trades": 321, "taker_buy_base": 62806.06, "taker_buy_quote": 22329.439037 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.3512, "high": 0.3512, "low": 0.3441, "close": 0.3465, "volume": 55018.81, "close_time": 1773442799999, "quote_volume": 19048.861351, "trades": 206, "taker_buy_base": 18455.27, "taker_buy_quote": 6394.921806 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.3465, "high": 0.3491, "low": 0.3465, "close": 0.3485, "volume": 15368.86, "close_time": 1773446399999, "quote_volume": 5344.502381, "trades": 72, "taker_buy_base": 5598.75, "taker_buy_quote": 1947.330874 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3482, "high": 0.3482, "low": 0.3451, "close": 0.3462, "volume": 25470.04, "close_time": 1773449999999, "quote_volume": 8813.085146, "trades": 97, "taker_buy_base": 8799.41, "taker_buy_quote": 3043.736862 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.3456, "high": 0.3489, "low": 0.3456, "close": 0.3489, "volume": 22010.94, "close_time": 1773453599999, "quote_volume": 7647.44005, "trades": 79, "taker_buy_base": 7037.84, "taker_buy_quote": 2446.485566 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.348, "high": 0.3517, "low": 0.3475, "close": 0.3501, "volume": 9024.11, "close_time": 1773457199999, "quote_volume": 3150.759262, "trades": 38, "taker_buy_base": 4903.54, "taker_buy_quote": 1712.909785 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.3508, "high": 0.353, "low": 0.3495, "close": 0.3523, "volume": 18553.33, "close_time": 1773460799999, "quote_volume": 6525.266258, "trades": 87, "taker_buy_base": 9695.87, "taker_buy_quote": 3409.094035 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.3526, "high": 0.3538, "low": 0.3489, "close": 0.3494, "volume": 46411.97, "close_time": 1773464399999, "quote_volume": 16337.897735, "trades": 148, "taker_buy_base": 12081.52, "taker_buy_quote": 4254.104397 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.3489, "high": 0.349, "low": 0.3458, "close": 0.3476, "volume": 27627.76, "close_time": 1773467999999, "quote_volume": 9599.821014, "trades": 106, "taker_buy_base": 18835.98, "taker_buy_quote": 6546.668741 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.3472, "high": 0.3472, "low": 0.3412, "close": 0.3435, "volume": 34591.28, "close_time": 1773471599999, "quote_volume": 11889.571245, "trades": 161, "taker_buy_base": 12580.88, "taker_buy_quote": 4322.299079 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.3439, "high": 0.3442, "low": 0.3418, "close": 0.343, "volume": 37469.04, "close_time": 1773475199999, "quote_volume": 12869.970205, "trades": 79, "taker_buy_base": 7791.69, "taker_buy_quote": 2673.958064 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.3423, "high": 0.3432, "low": 0.3419, "close": 0.3424, "volume": 14042.97, "close_time": 1773478799999, "quote_volume": 4810.079519, "trades": 65, "taker_buy_base": 7209.67, "taker_buy_quote": 2469.402282 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.3426, "high": 0.344, "low": 0.3417, "close": 0.3426, "volume": 52952.86, "close_time": 1773482399999, "quote_volume": 18175.708797, "trades": 171, "taker_buy_base": 29879.25, "taker_buy_quote": 10255.676803 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.3431, "high": 0.3434, "low": 0.3419, "close": 0.3425, "volume": 26544.58, "close_time": 1773485999999, "quote_volume": 9088.990452, "trades": 70, "taker_buy_base": 9473.81, "taker_buy_quote": 3245.242378 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.3431, "high": 0.346, "low": 0.3431, "close": 0.3455, "volume": 31581.08, "close_time": 1773489599999, "quote_volume": 10870.37689, "trades": 62, "taker_buy_base": 30393.85, "taker_buy_quote": 10460.843663 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.3455, "high": 0.3468, "low": 0.3446, "close": 0.3461, "volume": 20310.09, "close_time": 1773493199999, "quote_volume": 7014.925254, "trades": 53, "taker_buy_base": 7164.95, "taker_buy_quote": 2475.060759 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.3461, "high": 0.3493, "low": 0.3458, "close": 0.3485, "volume": 23545.74, "close_time": 1773496799999, "quote_volume": 8190.937262, "trades": 98, "taker_buy_base": 13176.0, "taker_buy_quote": 4578.743826 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.348, "high": 0.3489, "low": 0.3469, "close": 0.3476, "volume": 21860.94, "close_time": 1773500399999, "quote_volume": 7602.640799, "trades": 76, "taker_buy_base": 4809.52, "taker_buy_quote": 1672.375671 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.3472, "high": 0.348, "low": 0.3442, "close": 0.3466, "volume": 59840.5, "close_time": 1773503999999, "quote_volume": 20688.351708, "trades": 81, "taker_buy_base": 34167.88, "taker_buy_quote": 11800.516544 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.3462, "high": 0.35, "low": 0.346, "close": 0.349, "volume": 42355.09, "close_time": 1773507599999, "quote_volume": 14791.49426, "trades": 95, "taker_buy_base": 29650.32, "taker_buy_quote": 10354.889688 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.3487, "high": 0.3501, "low": 0.348, "close": 0.3487, "volume": 43124.55, "close_time": 1773511199999, "quote_volume": 15049.548005, "trades": 105, "taker_buy_base": 19857.93, "taker_buy_quote": 6939.997502 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.3479, "high": 0.3485, "low": 0.3474, "close": 0.3479, "volume": 18034.77, "close_time": 1773514799999, "quote_volume": 6276.533327, "trades": 52, "taker_buy_base": 12680.91, "taker_buy_quote": 4413.568388 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.3474, "high": 0.3481, "low": 0.3455, "close": 0.3458, "volume": 41286.87, "close_time": 1773518399999, "quote_volume": 14302.446746, "trades": 110, "taker_buy_base": 2921.91, "taker_buy_quote": 1014.096989 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.3456, "high": 0.3456, "low": 0.3437, "close": 0.3447, "volume": 43826.65, "close_time": 1773521999999, "quote_volume": 15110.595223, "trades": 134, "taker_buy_base": 20874.65, "taker_buy_quote": 7200.939132 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.3441, "high": 0.3451, "low": 0.3435, "close": 0.3449, "volume": 32749.56, "close_time": 1773525599999, "quote_volume": 11281.813749, "trades": 78, "taker_buy_base": 15890.6, "taker_buy_quote": 5474.47007 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.3449, "high": 0.3455, "low": 0.3447, "close": 0.3453, "volume": 3855.2, "close_time": 1773529199999, "quote_volume": 1330.065177, "trades": 15, "taker_buy_base": 386.54, "taker_buy_quote": 133.42505 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.3455, "high": 0.349, "low": 0.3455, "close": 0.349, "volume": 40994.11, "close_time": 1773532799999, "quote_volume": 14220.898677, "trades": 125, "taker_buy_base": 15673.35, "taker_buy_quote": 5436.909297 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3487, "high": 0.3487, "low": 0.3459, "close": 0.3474, "volume": 22894.77, "close_time": 1773536399999, "quote_volume": 7949.457855, "trades": 99, "taker_buy_base": 4039.71, "taker_buy_quote": 1404.614374 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.3477, "high": 0.3533, "low": 0.3467, "close": 0.3532, "volume": 50672.43, "close_time": 1773539999999, "quote_volume": 17761.568674, "trades": 183, "taker_buy_base": 25063.31, "taker_buy_quote": 8776.134722 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.3535, "high": 0.359, "low": 0.3521, "close": 0.3577, "volume": 57526.7, "close_time": 1773543599999, "quote_volume": 20400.745446, "trades": 280, "taker_buy_base": 29950.41, "taker_buy_quote": 10641.985787 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.3581, "high": 0.3601, "low": 0.3551, "close": 0.357, "volume": 56849.08, "close_time": 1773547199999, "quote_volume": 20369.354696, "trades": 198, "taker_buy_base": 23816.77, "taker_buy_quote": 8530.060097 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.3572, "high": 0.3592, "low": 0.3535, "close": 0.3555, "volume": 27571.16, "close_time": 1773550799999, "quote_volume": 9828.24262, "trades": 116, "taker_buy_base": 13745.57, "taker_buy_quote": 4896.623239 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.3552, "high": 0.3575, "low": 0.3506, "close": 0.3525, "volume": 66188.53, "close_time": 1773554399999, "quote_volume": 23371.252552, "trades": 206, "taker_buy_base": 25905.63, "taker_buy_quote": 9119.418577 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.3528, "high": 0.3528, "low": 0.35, "close": 0.351, "volume": 19651.31, "close_time": 1773557999999, "quote_volume": 6903.716921, "trades": 85, "taker_buy_base": 11645.81, "taker_buy_quote": 4092.43192 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.3509, "high": 0.352, "low": 0.3502, "close": 0.352, "volume": 13684.8, "close_time": 1773561599999, "quote_volume": 4803.55255, "trades": 55, "taker_buy_base": 7445.41, "taker_buy_quote": 2613.32746 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.3527, "high": 0.3533, "low": 0.3517, "close": 0.3519, "volume": 27500.98, "close_time": 1773565199999, "quote_volume": 9697.837261, "trades": 94, "taker_buy_base": 17292.0, "taker_buy_quote": 6099.40074 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.3529, "high": 0.3538, "low": 0.3521, "close": 0.3525, "volume": 30386.89, "close_time": 1773568799999, "quote_volume": 10724.88087, "trades": 69, "taker_buy_base": 21395.58, "taker_buy_quote": 7550.987219 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.3525, "high": 0.3552, "low": 0.3517, "close": 0.3517, "volume": 20537.62, "close_time": 1773572399999, "quote_volume": 7261.449068, "trades": 95, "taker_buy_base": 9002.18, "taker_buy_quote": 3184.0638 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.3525, "high": 0.3542, "low": 0.3518, "close": 0.3533, "volume": 12185.29, "close_time": 1773575999999, "quote_volume": 4302.540511, "trades": 51, "taker_buy_base": 6494.09, "taker_buy_quote": 2293.529991 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.3541, "high": 0.3594, "low": 0.3529, "close": 0.3545, "volume": 84633.24, "close_time": 1773579599999, "quote_volume": 30200.053701, "trades": 261, "taker_buy_base": 66401.78, "taker_buy_quote": 23729.103353 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.3553, "high": 0.356, "low": 0.3489, "close": 0.3516, "volume": 38052.76, "close_time": 1773583199999, "quote_volume": 13379.071566, "trades": 177, "taker_buy_base": 14483.34, "taker_buy_quote": 5099.274746 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.3522, "high": 0.3525, "low": 0.3485, "close": 0.3497, "volume": 49677.74, "close_time": 1773586799999, "quote_volume": 17397.183417, "trades": 181, "taker_buy_base": 16608.37, "taker_buy_quote": 5811.533214 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.3497, "high": 0.3497, "low": 0.3466, "close": 0.348, "volume": 27453.9, "close_time": 1773590399999, "quote_volume": 9546.763698, "trades": 103, "taker_buy_base": 14892.4, "taker_buy_quote": 5180.428534 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.3479, "high": 0.35, "low": 0.3479, "close": 0.3488, "volume": 61381.0, "close_time": 1773593999999, "quote_volume": 21433.676364, "trades": 74, "taker_buy_base": 38779.25, "taker_buy_quote": 13531.464112 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.3489, "high": 0.3539, "low": 0.3488, "close": 0.3529, "volume": 51455.51, "close_time": 1773597599999, "quote_volume": 18069.863634, "trades": 150, "taker_buy_base": 45376.63, "taker_buy_quote": 15932.181365 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.3535, "high": 0.3536, "low": 0.3491, "close": 0.351, "volume": 29479.95, "close_time": 1773601199999, "quote_volume": 10375.074252, "trades": 108, "taker_buy_base": 21872.02, "taker_buy_quote": 7697.060505 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.3503, "high": 0.354, "low": 0.35, "close": 0.354, "volume": 24953.16, "close_time": 1773604799999, "quote_volume": 8790.191806, "trades": 72, "taker_buy_base": 15586.41, "taker_buy_quote": 5499.545618 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.3533, "high": 0.3547, "low": 0.3513, "close": 0.3532, "volume": 30313.55, "close_time": 1773608399999, "quote_volume": 10701.834676, "trades": 112, "taker_buy_base": 15020.72, "taker_buy_quote": 5303.318644 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.3532, "high": 0.3556, "low": 0.3512, "close": 0.3553, "volume": 57354.19, "close_time": 1773611999999, "quote_volume": 20267.412982, "trades": 164, "taker_buy_base": 28617.55, "taker_buy_quote": 10131.132646 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.3549, "high": 0.3568, "low": 0.3512, "close": 0.3556, "volume": 63571.12, "close_time": 1773615599999, "quote_volume": 22510.823014, "trades": 225, "taker_buy_base": 36812.89, "taker_buy_quote": 13030.086371 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.356, "high": 0.356, "low": 0.3517, "close": 0.3548, "volume": 35870.34, "close_time": 1773619199999, "quote_volume": 12686.467606, "trades": 163, "taker_buy_base": 20611.13, "taker_buy_quote": 7290.211699 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.355, "high": 0.3569, "low": 0.3518, "close": 0.354, "volume": 31628.85, "close_time": 1773622799999, "quote_volume": 11223.508237, "trades": 94, "taker_buy_base": 15371.83, "taker_buy_quote": 5462.668577 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.3537, "high": 0.3566, "low": 0.3527, "close": 0.3552, "volume": 40101.42, "close_time": 1773626399999, "quote_volume": 14208.053095, "trades": 102, "taker_buy_base": 17861.12, "taker_buy_quote": 6343.256822 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.3555, "high": 0.3558, "low": 0.3525, "close": 0.355, "volume": 26363.88, "close_time": 1773629999999, "quote_volume": 9347.530842, "trades": 97, "taker_buy_base": 9064.96, "taker_buy_quote": 3213.908048 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.3546, "high": 0.3639, "low": 0.3546, "close": 0.3601, "volume": 46617.96, "close_time": 1773633599999, "quote_volume": 16822.812548, "trades": 236, "taker_buy_base": 27260.69, "taker_buy_quote": 9820.832967 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.3604, "high": 0.3649, "low": 0.3598, "close": 0.3636, "volume": 73641.83, "close_time": 1773637199999, "quote_volume": 26605.875997, "trades": 175, "taker_buy_base": 44326.89, "taker_buy_quote": 16027.25314 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.3643, "high": 0.3668, "low": 0.3625, "close": 0.3654, "volume": 48366.84, "close_time": 1773640799999, "quote_volume": 17633.22935, "trades": 145, "taker_buy_base": 26036.51, "taker_buy_quote": 9500.901651 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.3655, "high": 0.3679, "low": 0.3635, "close": 0.3669, "volume": 43617.04, "close_time": 1773644399999, "quote_volume": 15959.011904, "trades": 132, "taker_buy_base": 16308.18, "taker_buy_quote": 5975.244873 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.367, "high": 0.3701, "low": 0.3669, "close": 0.368, "volume": 108291.35, "close_time": 1773647999999, "quote_volume": 39968.684656, "trades": 303, "taker_buy_base": 75738.5, "taker_buy_quote": 27967.533092 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.3689, "high": 0.3746, "low": 0.3668, "close": 0.3676, "volume": 73910.42, "close_time": 1773651599999, "quote_volume": 27357.317676, "trades": 281, "taker_buy_base": 34622.97, "taker_buy_quote": 12823.453641 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.369, "high": 0.3714, "low": 0.3681, "close": 0.3693, "volume": 52290.75, "close_time": 1773655199999, "quote_volume": 19338.984562, "trades": 164, "taker_buy_base": 15193.17, "taker_buy_quote": 5615.956013 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.3692, "high": 0.37, "low": 0.3662, "close": 0.368, "volume": 35928.97, "close_time": 1773658799999, "quote_volume": 13224.834016, "trades": 137, "taker_buy_base": 26389.3, "taker_buy_quote": 9714.222894 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.3688, "high": 0.369, "low": 0.3667, "close": 0.3681, "volume": 24625.94, "close_time": 1773662399999, "quote_volume": 9052.463972, "trades": 88, "taker_buy_base": 13514.06, "taker_buy_quote": 4966.319581 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.3679, "high": 0.3691, "low": 0.3668, "close": 0.3682, "volume": 65234.45, "close_time": 1773665999999, "quote_volume": 24019.163082, "trades": 194, "taker_buy_base": 39623.97, "taker_buy_quote": 14586.562793 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.3674, "high": 0.3707, "low": 0.3656, "close": 0.3687, "volume": 46907.03, "close_time": 1773669599999, "quote_volume": 17260.145277, "trades": 171, "taker_buy_base": 25446.31, "taker_buy_quote": 9365.735185 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.3683, "high": 0.3701, "low": 0.3626, "close": 0.3676, "volume": 103115.07, "close_time": 1773673199999, "quote_volume": 37744.989791, "trades": 332, "taker_buy_base": 40565.88, "taker_buy_quote": 14872.286282 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.3682, "high": 0.369, "low": 0.3637, "close": 0.3649, "volume": 42980.86, "close_time": 1773676799999, "quote_volume": 15755.143416, "trades": 113, "taker_buy_base": 11851.85, "taker_buy_quote": 4353.530087 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.3646, "high": 0.3781, "low": 0.3646, "close": 0.3743, "volume": 179673.28, "close_time": 1773680399999, "quote_volume": 67193.667042, "trades": 529, "taker_buy_base": 83585.84, "taker_buy_quote": 31295.619329 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.3751, "high": 0.3778, "low": 0.375, "close": 0.3772, "volume": 54624.07, "close_time": 1773683999999, "quote_volume": 20559.05608, "trades": 222, "taker_buy_base": 27239.74, "taker_buy_quote": 10251.86171 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.3771, "high": 0.381, "low": 0.3748, "close": 0.3765, "volume": 76462.22, "close_time": 1773687599999, "quote_volume": 28887.751523, "trades": 361, "taker_buy_base": 48520.12, "taker_buy_quote": 18333.447862 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.3764, "high": 0.38, "low": 0.3743, "close": 0.3784, "volume": 108387.02, "close_time": 1773691199999, "quote_volume": 40897.582885, "trades": 402, "taker_buy_base": 67853.9, "taker_buy_quote": 25613.963159 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.3782, "high": 0.385, "low": 0.377, "close": 0.3841, "volume": 137424.28, "close_time": 1773694799999, "quote_volume": 52419.09355, "trades": 441, "taker_buy_base": 69504.24, "taker_buy_quote": 26544.341305 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.3836, "high": 0.3871, "low": 0.3822, "close": 0.383, "volume": 62656.58, "close_time": 1773698399999, "quote_volume": 24069.093346, "trades": 253, "taker_buy_base": 27748.86, "taker_buy_quote": 10668.103809 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.3829, "high": 0.3878, "low": 0.3829, "close": 0.386, "volume": 65323.94, "close_time": 1773701999999, "quote_volume": 25213.606846, "trades": 229, "taker_buy_base": 34225.86, "taker_buy_quote": 13209.849294 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.3858, "high": 0.3871, "low": 0.3815, "close": 0.3843, "volume": 61073.25, "close_time": 1773705599999, "quote_volume": 23426.924352, "trades": 204, "taker_buy_base": 20208.89, "taker_buy_quote": 7753.189568 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3841, "high": 0.3855, "low": 0.3808, "close": 0.3823, "volume": 81465.71, "close_time": 1773709199999, "quote_volume": 31187.932368, "trades": 268, "taker_buy_base": 30149.36, "taker_buy_quote": 11552.702444 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.3825, "high": 0.383, "low": 0.3757, "close": 0.3786, "volume": 156594.21, "close_time": 1773712799999, "quote_volume": 59351.321893, "trades": 460, "taker_buy_base": 31761.3, "taker_buy_quote": 12072.820491 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.3787, "high": 0.3804, "low": 0.3772, "close": 0.3774, "volume": 28860.35, "close_time": 1773716399999, "quote_volume": 10939.131001, "trades": 103, "taker_buy_base": 13765.22, "taker_buy_quote": 5216.938107 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.3773, "high": 0.3773, "low": 0.3723, "close": 0.375, "volume": 85169.45, "close_time": 1773719999999, "quote_volume": 31875.324928, "trades": 176, "taker_buy_base": 35105.03, "taker_buy_quote": 13154.156766 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.3752, "high": 0.3763, "low": 0.3693, "close": 0.3718, "volume": 73355.36, "close_time": 1773723599999, "quote_volume": 27384.896194, "trades": 228, "taker_buy_base": 31909.02, "taker_buy_quote": 11926.861815 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.3714, "high": 0.3724, "low": 0.3702, "close": 0.3721, "volume": 13607.67, "close_time": 1773727199999, "quote_volume": 5055.525865, "trades": 64, "taker_buy_base": 6552.17, "taker_buy_quote": 2433.003502 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.3722, "high": 0.3741, "low": 0.3712, "close": 0.3719, "volume": 17337.99, "close_time": 1773730799999, "quote_volume": 6454.694984, "trades": 77, "taker_buy_base": 10907.26, "taker_buy_quote": 4061.413673 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.3729, "high": 0.3763, "low": 0.3729, "close": 0.3747, "volume": 32294.22, "close_time": 1773734399999, "quote_volume": 12119.089459, "trades": 151, "taker_buy_base": 20099.04, "taker_buy_quote": 7545.041951 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.3757, "high": 0.376, "low": 0.3738, "close": 0.3739, "volume": 27121.15, "close_time": 1773737999999, "quote_volume": 10175.377416, "trades": 108, "taker_buy_base": 12973.8, "taker_buy_quote": 4869.946908 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.3742, "high": 0.3746, "low": 0.3727, "close": 0.3736, "volume": 45162.46, "close_time": 1773741599999, "quote_volume": 16865.76087, "trades": 151, "taker_buy_base": 19813.69, "taker_buy_quote": 7394.713517 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.3731, "high": 0.3742, "low": 0.372, "close": 0.3729, "volume": 60498.61, "close_time": 1773745199999, "quote_volume": 22559.865492, "trades": 212, "taker_buy_base": 22032.81, "taker_buy_quote": 8218.973693 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.3732, "high": 0.3749, "low": 0.3715, "close": 0.3715, "volume": 21738.08, "close_time": 1773748799999, "quote_volume": 8128.18467, "trades": 77, "taker_buy_base": 19773.66, "taker_buy_quote": 7394.506717 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.3714, "high": 0.3716, "low": 0.367, "close": 0.3677, "volume": 72774.69, "close_time": 1773752399999, "quote_volume": 26889.623168, "trades": 294, "taker_buy_base": 34136.64, "taker_buy_quote": 12645.376817 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.3676, "high": 0.3716, "low": 0.3664, "close": 0.3686, "volume": 70741.09, "close_time": 1773755999999, "quote_volume": 26043.065255, "trades": 382, "taker_buy_base": 40337.98, "taker_buy_quote": 14850.7407 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.3689, "high": 0.3709, "low": 0.3675, "close": 0.3688, "volume": 34566.14, "close_time": 1773759599999, "quote_volume": 12768.347899, "trades": 285, "taker_buy_base": 19619.35, "taker_buy_quote": 7244.089358 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.3688, "high": 0.3718, "low": 0.3671, "close": 0.371, "volume": 56103.96, "close_time": 1773763199999, "quote_volume": 20744.234901, "trades": 371, "taker_buy_base": 32907.73, "taker_buy_quote": 12165.52551 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.3708, "high": 0.3733, "low": 0.3698, "close": 0.3701, "volume": 35968.62, "close_time": 1773766799999, "quote_volume": 13349.677143, "trades": 318, "taker_buy_base": 21161.68, "taker_buy_quote": 7853.065392 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.3704, "high": 0.3726, "low": 0.3701, "close": 0.3714, "volume": 46491.5, "close_time": 1773770399999, "quote_volume": 17266.575914, "trades": 290, "taker_buy_base": 22442.29, "taker_buy_quote": 8337.921985 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.371, "high": 0.3722, "low": 0.3704, "close": 0.3712, "volume": 42078.32, "close_time": 1773773999999, "quote_volume": 15638.143981, "trades": 229, "taker_buy_base": 10453.15, "taker_buy_quote": 3881.804814 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.3711, "high": 0.3711, "low": 0.3683, "close": 0.3683, "volume": 14336.59, "close_time": 1773777599999, "quote_volume": 5300.029913, "trades": 167, "taker_buy_base": 5946.75, "taker_buy_quote": 2199.69804 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.3686, "high": 0.3711, "low": 0.3682, "close": 0.3711, "volume": 6923.91, "close_time": 1773781199999, "quote_volume": 2560.688355, "trades": 77, "taker_buy_base": 2559.11, "taker_buy_quote": 947.489821 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.3713, "high": 0.3751, "low": 0.3707, "close": 0.374, "volume": 37449.38, "close_time": 1773784799999, "quote_volume": 13992.429081, "trades": 191, "taker_buy_base": 9537.43, "taker_buy_quote": 3565.209579 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.3741, "high": 0.3741, "low": 0.3709, "close": 0.3726, "volume": 28508.8, "close_time": 1773788399999, "quote_volume": 10630.990685, "trades": 110, "taker_buy_base": 12768.75, "taker_buy_quote": 4768.50236 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.3725, "high": 0.3731, "low": 0.3703, "close": 0.3717, "volume": 18886.35, "close_time": 1773791999999, "quote_volume": 7019.062359, "trades": 77, "taker_buy_base": 8982.84, "taker_buy_quote": 3340.052475 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3721, "high": 0.3725, "low": 0.3689, "close": 0.3701, "volume": 18213.41, "close_time": 1773795599999, "quote_volume": 6761.277266, "trades": 59, "taker_buy_base": 10203.92, "taker_buy_quote": 3787.30075 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.3704, "high": 0.3723, "low": 0.3695, "close": 0.3711, "volume": 6892.18, "close_time": 1773799199999, "quote_volume": 2557.746908, "trades": 36, "taker_buy_base": 3885.85, "taker_buy_quote": 1442.418088 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.3709, "high": 0.3742, "low": 0.3709, "close": 0.3739, "volume": 14347.91, "close_time": 1773802799999, "quote_volume": 5344.763777, "trades": 51, "taker_buy_base": 8915.05, "taker_buy_quote": 3315.426638 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.3735, "high": 0.3763, "low": 0.3732, "close": 0.3738, "volume": 7586.48, "close_time": 1773806399999, "quote_volume": 2840.549781, "trades": 42, "taker_buy_base": 6295.87, "taker_buy_quote": 2356.926665 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3732, "high": 0.3732, "low": 0.371, "close": 0.3718, "volume": 9132.54, "close_time": 1773809999999, "quote_volume": 3396.316141, "trades": 45, "taker_buy_base": 1475.08, "taker_buy_quote": 548.55794 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.3724, "high": 0.3761, "low": 0.3711, "close": 0.3717, "volume": 51418.32, "close_time": 1773813599999, "quote_volume": 19165.839301, "trades": 126, "taker_buy_base": 11981.13, "taker_buy_quote": 4467.831372 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.3721, "high": 0.3732, "low": 0.3706, "close": 0.3708, "volume": 22021.61, "close_time": 1773817199999, "quote_volume": 8184.488702, "trades": 83, "taker_buy_base": 20645.44, "taker_buy_quote": 7673.267121 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.3707, "high": 0.3708, "low": 0.3672, "close": 0.3696, "volume": 44378.4, "close_time": 1773820799999, "quote_volume": 16392.439138, "trades": 119, "taker_buy_base": 14833.5, "taker_buy_quote": 5477.622244 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.369, "high": 0.3705, "low": 0.3687, "close": 0.3689, "volume": 43310.87, "close_time": 1773824399999, "quote_volume": 16017.221542, "trades": 78, "taker_buy_base": 16552.14, "taker_buy_quote": 6118.275123 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.3691, "high": 0.3723, "low": 0.3691, "close": 0.3714, "volume": 41564.08, "close_time": 1773827999999, "quote_volume": 15442.220403, "trades": 84, "taker_buy_base": 15927.22, "taker_buy_quote": 5926.115597 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.3712, "high": 0.3714, "low": 0.3669, "close": 0.3685, "volume": 40149.63, "close_time": 1773831599999, "quote_volume": 14819.23542, "trades": 123, "taker_buy_base": 6871.59, "taker_buy_quote": 2543.171577 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.368, "high": 0.3692, "low": 0.3588, "close": 0.3604, "volume": 68388.41, "close_time": 1773835199999, "quote_volume": 24723.921143, "trades": 256, "taker_buy_base": 36568.68, "taker_buy_quote": 13214.13252 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3604, "high": 0.3604, "low": 0.3548, "close": 0.356, "volume": 77282.13, "close_time": 1773838799999, "quote_volume": 27713.661676, "trades": 172, "taker_buy_base": 32032.23, "taker_buy_quote": 11481.04516 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.3559, "high": 0.3578, "low": 0.3543, "close": 0.3544, "volume": 116247.66, "close_time": 1773842399999, "quote_volume": 41370.80183, "trades": 159, "taker_buy_base": 55338.65, "taker_buy_quote": 19692.753228 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.3548, "high": 0.3548, "low": 0.3452, "close": 0.3454, "volume": 240522.54, "close_time": 1773845999999, "quote_volume": 84031.903969, "trades": 297, "taker_buy_base": 114869.64, "taker_buy_quote": 40123.498252 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.3454, "high": 0.3476, "low": 0.3431, "close": 0.3466, "volume": 52311.41, "close_time": 1773849599999, "quote_volume": 18096.775502, "trades": 175, "taker_buy_base": 23487.85, "taker_buy_quote": 8127.693991 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.346, "high": 0.3465, "low": 0.344, "close": 0.344, "volume": 37288.91, "close_time": 1773853199999, "quote_volume": 12871.441162, "trades": 119, "taker_buy_base": 15409.65, "taker_buy_quote": 5317.738712 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.3443, "high": 0.348, "low": 0.3412, "close": 0.3466, "volume": 106213.55, "close_time": 1773856799999, "quote_volume": 36446.134959, "trades": 140, "taker_buy_base": 39866.92, "taker_buy_quote": 13666.574588 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.347, "high": 0.35, "low": 0.3464, "close": 0.3475, "volume": 128777.35, "close_time": 1773860399999, "quote_volume": 44898.919641, "trades": 339, "taker_buy_base": 80308.36, "taker_buy_quote": 27992.713346 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.3477, "high": 0.3494, "low": 0.3457, "close": 0.346, "volume": 50516.33, "close_time": 1773863999999, "quote_volume": 17601.387507, "trades": 195, "taker_buy_base": 8405.6, "taker_buy_quote": 2929.863327 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3459, "high": 0.3481, "low": 0.3436, "close": 0.347, "volume": 170155.0, "close_time": 1773867599999, "quote_volume": 58859.602404, "trades": 321, "taker_buy_base": 81775.76, "taker_buy_quote": 28271.261804 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.3467, "high": 0.3501, "low": 0.3467, "close": 0.3493, "volume": 63571.36, "close_time": 1773871199999, "quote_volume": 22188.025092, "trades": 184, "taker_buy_base": 28258.02, "taker_buy_quote": 9862.002569 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.3489, "high": 0.3489, "low": 0.3476, "close": 0.3476, "volume": 26730.97, "close_time": 1773874799999, "quote_volume": 9300.806719, "trades": 55, "taker_buy_base": 13910.65, "taker_buy_quote": 4839.201548 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.3473, "high": 0.3489, "low": 0.3473, "close": 0.3489, "volume": 9117.82, "close_time": 1773878399999, "quote_volume": 3174.04471, "trades": 26, "taker_buy_base": 4224.4, "taker_buy_quote": 1471.487541 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.3488, "high": 0.3496, "low": 0.3478, "close": 0.3478, "volume": 5127.81, "close_time": 1773881999999, "quote_volume": 1787.864692, "trades": 30, "taker_buy_base": 1688.9, "taker_buy_quote": 589.151052 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.3474, "high": 0.3475, "low": 0.3458, "close": 0.3458, "volume": 12939.22, "close_time": 1773885599999, "quote_volume": 4486.213148, "trades": 59, "taker_buy_base": 6313.37, "taker_buy_quote": 2192.050352 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.3457, "high": 0.3467, "low": 0.3445, "close": 0.3458, "volume": 15006.22, "close_time": 1773889199999, "quote_volume": 5195.697284, "trades": 53, "taker_buy_base": 10333.03, "taker_buy_quote": 3579.324515 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.3459, "high": 0.3497, "low": 0.3455, "close": 0.347, "volume": 37218.68, "close_time": 1773892799999, "quote_volume": 12938.964022, "trades": 79, "taker_buy_base": 24770.37, "taker_buy_quote": 8612.064386 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3467, "high": 0.3467, "low": 0.3447, "close": 0.3447, "volume": 11226.75, "close_time": 1773896399999, "quote_volume": 3878.337401, "trades": 37, "taker_buy_base": 6273.46, "taker_buy_quote": 2167.385451 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.345, "high": 0.346, "low": 0.3431, "close": 0.3447, "volume": 16353.76, "close_time": 1773899999999, "quote_volume": 5637.67404, "trades": 54, "taker_buy_base": 4804.65, "taker_buy_quote": 1657.536714 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.3435, "high": 0.3444, "low": 0.3422, "close": 0.3444, "volume": 7698.86, "close_time": 1773903599999, "quote_volume": 2640.243678, "trades": 28, "taker_buy_base": 3432.6, "taker_buy_quote": 1178.532376 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.3443, "high": 0.3445, "low": 0.3388, "close": 0.3399, "volume": 68030.83, "close_time": 1773907199999, "quote_volume": 23194.047241, "trades": 186, "taker_buy_base": 23344.35, "taker_buy_quote": 7953.94502 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.3397, "high": 0.3422, "low": 0.3388, "close": 0.3412, "volume": 64093.53, "close_time": 1773910799999, "quote_volume": 21815.841663, "trades": 98, "taker_buy_base": 36328.76, "taker_buy_quote": 12396.677829 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.3406, "high": 0.3429, "low": 0.3403, "close": 0.3423, "volume": 69904.72, "close_time": 1773914399999, "quote_volume": 23895.132773, "trades": 121, "taker_buy_base": 28974.57, "taker_buy_quote": 9895.910629 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.3423, "high": 0.3423, "low": 0.338, "close": 0.3381, "volume": 26294.81, "close_time": 1773917999999, "quote_volume": 8943.71068, "trades": 109, "taker_buy_base": 5864.28, "taker_buy_quote": 1993.637759 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.3379, "high": 0.3396, "low": 0.3377, "close": 0.3392, "volume": 6760.7, "close_time": 1773921599999, "quote_volume": 2286.675057, "trades": 39, "taker_buy_base": 2044.99, "taker_buy_quote": 692.360913 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.3386, "high": 0.3394, "low": 0.3345, "close": 0.3345, "volume": 88716.37, "close_time": 1773925199999, "quote_volume": 29857.999428, "trades": 193, "taker_buy_base": 21801.16, "taker_buy_quote": 7340.565247 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.3344, "high": 0.3376, "low": 0.3334, "close": 0.3364, "volume": 66046.21, "close_time": 1773928799999, "quote_volume": 22111.587612, "trades": 200, "taker_buy_base": 30954.8, "taker_buy_quote": 10359.511823 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.3365, "high": 0.3379, "low": 0.3353, "close": 0.3379, "volume": 16256.9, "close_time": 1773932399999, "quote_volume": 5463.68145, "trades": 80, "taker_buy_base": 3784.35, "taker_buy_quote": 1274.274876 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.3366, "high": 0.3367, "low": 0.3323, "close": 0.3355, "volume": 22376.13, "close_time": 1773935999999, "quote_volume": 7488.121136, "trades": 83, "taker_buy_base": 7078.6, "taker_buy_quote": 2364.920724 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.3346, "high": 0.3349, "low": 0.331, "close": 0.3314, "volume": 26416.7, "close_time": 1773939599999, "quote_volume": 8790.507307, "trades": 110, "taker_buy_base": 5007.73, "taker_buy_quote": 1670.381442 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.3316, "high": 0.3361, "low": 0.3302, "close": 0.3349, "volume": 266781.08, "close_time": 1773943199999, "quote_volume": 88877.682607, "trades": 230, "taker_buy_base": 161975.31, "taker_buy_quote": 54101.329633 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.3348, "high": 0.3348, "low": 0.333, "close": 0.334, "volume": 6486.32, "close_time": 1773946799999, "quote_volume": 2167.655639, "trades": 44, "taker_buy_base": 602.79, "taker_buy_quote": 201.003455 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.3346, "high": 0.3377, "low": 0.3346, "close": 0.3354, "volume": 77334.22, "close_time": 1773950399999, "quote_volume": 25977.423652, "trades": 128, "taker_buy_base": 14942.82, "taker_buy_quote": 5025.812558 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.3358, "high": 0.3368, "low": 0.3344, "close": 0.3344, "volume": 161866.89, "close_time": 1773953999999, "quote_volume": 54397.692049, "trades": 196, "taker_buy_base": 147008.07, "taker_buy_quote": 49406.323658 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.3344, "high": 0.3359, "low": 0.3332, "close": 0.3354, "volume": 59362.47, "close_time": 1773957599999, "quote_volume": 19808.3599, "trades": 155, "taker_buy_base": 42122.4, "taker_buy_quote": 14049.102542 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.3353, "high": 0.3353, "low": 0.3309, "close": 0.332, "volume": 21926.56, "close_time": 1773961199999, "quote_volume": 7292.085253, "trades": 78, "taker_buy_base": 3014.42, "taker_buy_quote": 1001.797662 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.3323, "high": 0.3346, "low": 0.332, "close": 0.3346, "volume": 8189.02, "close_time": 1773964799999, "quote_volume": 2729.194303, "trades": 42, "taker_buy_base": 4456.84, "taker_buy_quote": 1485.793672 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3346, "high": 0.336, "low": 0.3337, "close": 0.3357, "volume": 3573.77, "close_time": 1773968399999, "quote_volume": 1196.417277, "trades": 26, "taker_buy_base": 3024.23, "taker_buy_quote": 1012.699003 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.3358, "high": 0.337, "low": 0.3352, "close": 0.3363, "volume": 5329.32, "close_time": 1773971999999, "quote_volume": 1791.700839, "trades": 29, "taker_buy_base": 3356.1, "taker_buy_quote": 1129.202648 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.3357, "high": 0.3379, "low": 0.3352, "close": 0.3378, "volume": 30922.52, "close_time": 1773975599999, "quote_volume": 10418.795987, "trades": 97, "taker_buy_base": 11306.98, "taker_buy_quote": 3803.839601 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.3379, "high": 0.338, "low": 0.3364, "close": 0.3369, "volume": 33244.41, "close_time": 1773979199999, "quote_volume": 11207.460811, "trades": 88, "taker_buy_base": 17226.71, "taker_buy_quote": 5804.596317 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3371, "high": 0.3397, "low": 0.337, "close": 0.3394, "volume": 41344.23, "close_time": 1773982799999, "quote_volume": 13964.884585, "trades": 80, "taker_buy_base": 26713.16, "taker_buy_quote": 9022.101247 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.3399, "high": 0.3424, "low": 0.3392, "close": 0.34, "volume": 63324.09, "close_time": 1773986399999, "quote_volume": 21598.547212, "trades": 142, "taker_buy_base": 31019.15, "taker_buy_quote": 10596.790013 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.3403, "high": 0.3414, "low": 0.3391, "close": 0.3393, "volume": 4289.44, "close_time": 1773989999999, "quote_volume": 1459.407234, "trades": 23, "taker_buy_base": 3415.88, "taker_buy_quote": 1162.709349 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.339, "high": 0.339, "low": 0.3363, "close": 0.3374, "volume": 11131.89, "close_time": 1773993599999, "quote_volume": 3754.052961, "trades": 54, "taker_buy_base": 5191.98, "taker_buy_quote": 1751.445013 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3378, "high": 0.3399, "low": 0.3373, "close": 0.338, "volume": 42663.4, "close_time": 1773997199999, "quote_volume": 14442.059767, "trades": 118, "taker_buy_base": 27449.72, "taker_buy_quote": 9294.173504 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.3376, "high": 0.3386, "low": 0.3354, "close": 0.3382, "volume": 43028.31, "close_time": 1774000799999, "quote_volume": 14499.05154, "trades": 112, "taker_buy_base": 27354.34, "taker_buy_quote": 9227.855381 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.3377, "high": 0.3387, "low": 0.3364, "close": 0.3382, "volume": 30683.13, "close_time": 1774004399999, "quote_volume": 10356.871376, "trades": 93, "taker_buy_base": 22244.34, "taker_buy_quote": 7508.587161 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.3387, "high": 0.3395, "low": 0.3359, "close": 0.3366, "volume": 14668.46, "close_time": 1774007999999, "quote_volume": 4952.198316, "trades": 59, "taker_buy_base": 5538.26, "taker_buy_quote": 1869.862841 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3371, "high": 0.3376, "low": 0.334, "close": 0.335, "volume": 9094.8, "close_time": 1774011599999, "quote_volume": 3054.089968, "trades": 60, "taker_buy_base": 3477.55, "taker_buy_quote": 1166.524568 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.3354, "high": 0.3362, "low": 0.3333, "close": 0.3333, "volume": 17891.78, "close_time": 1774015199999, "quote_volume": 5989.998265, "trades": 159, "taker_buy_base": 10032.6, "taker_buy_quote": 3362.903064 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.3334, "high": 0.3349, "low": 0.3313, "close": 0.3319, "volume": 33320.82, "close_time": 1774018799999, "quote_volume": 11107.373503, "trades": 120, "taker_buy_base": 14830.0, "taker_buy_quote": 4949.860241 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.3321, "high": 0.3343, "low": 0.3297, "close": 0.3341, "volume": 24710.89, "close_time": 1774022399999, "quote_volume": 8189.804043, "trades": 81, "taker_buy_base": 5076.35, "taker_buy_quote": 1687.690498 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3345, "high": 0.3346, "low": 0.3318, "close": 0.3337, "volume": 4958.43, "close_time": 1774025999999, "quote_volume": 1651.637268, "trades": 31, "taker_buy_base": 745.93, "taker_buy_quote": 248.970071 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.3333, "high": 0.3346, "low": 0.3323, "close": 0.3346, "volume": 17040.49, "close_time": 1774029599999, "quote_volume": 5680.616104, "trades": 52, "taker_buy_base": 7328.03, "taker_buy_quote": 2445.182466 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.3343, "high": 0.3352, "low": 0.3294, "close": 0.3314, "volume": 39614.48, "close_time": 1774033199999, "quote_volume": 13143.862884, "trades": 111, "taker_buy_base": 12361.17, "taker_buy_quote": 4088.86042 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.331, "high": 0.3324, "low": 0.3292, "close": 0.3324, "volume": 8586.15, "close_time": 1774036799999, "quote_volume": 2841.259206, "trades": 50, "taker_buy_base": 3852.93, "taker_buy_quote": 1277.587457 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3324, "high": 0.3325, "low": 0.33, "close": 0.3322, "volume": 5573.0, "close_time": 1774040399999, "quote_volume": 1847.646685, "trades": 31, "taker_buy_base": 1384.87, "taker_buy_quote": 458.907444 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.332, "high": 0.3359, "low": 0.3317, "close": 0.3343, "volume": 22863.11, "close_time": 1774043999999, "quote_volume": 7643.000672, "trades": 68, "taker_buy_base": 11090.23, "taker_buy_quote": 3707.74902 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.3353, "high": 0.3368, "low": 0.3346, "close": 0.3351, "volume": 12150.89, "close_time": 1774047599999, "quote_volume": 4075.022276, "trades": 40, "taker_buy_base": 7728.26, "taker_buy_quote": 2592.237138 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.3339, "high": 0.3341, "low": 0.3323, "close": 0.3341, "volume": 7271.87, "close_time": 1774051199999, "quote_volume": 2425.207924, "trades": 39, "taker_buy_base": 2997.09, "taker_buy_quote": 999.094872 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3346, "high": 0.3349, "low": 0.334, "close": 0.3346, "volume": 9961.85, "close_time": 1774054799999, "quote_volume": 3330.245628, "trades": 43, "taker_buy_base": 5208.28, "taker_buy_quote": 1742.024282 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.335, "high": 0.335, "low": 0.3327, "close": 0.3328, "volume": 4279.75, "close_time": 1774058399999, "quote_volume": 1426.119132, "trades": 17, "taker_buy_base": 577.56, "taker_buy_quote": 192.442429 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.3324, "high": 0.3346, "low": 0.3324, "close": 0.3341, "volume": 2418.39, "close_time": 1774061999999, "quote_volume": 806.247194, "trades": 11, "taker_buy_base": 480.16, "taker_buy_quote": 159.977886 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.3344, "high": 0.3344, "low": 0.3328, "close": 0.3336, "volume": 4106.38, "close_time": 1774065599999, "quote_volume": 1369.436788, "trades": 20, "taker_buy_base": 518.22, "taker_buy_quote": 173.06952 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3336, "high": 0.334, "low": 0.3334, "close": 0.3338, "volume": 10481.53, "close_time": 1774069199999, "quote_volume": 3499.151082, "trades": 24, "taker_buy_base": 9751.2, "taker_buy_quote": 3255.434957 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.3346, "volume": 8893.52, "close_time": 1774072799999, "quote_volume": 2979.363162, "trades": 30, "taker_buy_base": 3204.6, "taker_buy_quote": 1072.712399 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.3349, "high": 0.336, "low": 0.3349, "close": 0.3356, "volume": 7859.34, "close_time": 1774076399999, "quote_volume": 2637.679413, "trades": 12, "taker_buy_base": 3490.11, "taker_buy_quote": 1171.22079 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.3353, "high": 0.3354, "low": 0.3329, "close": 0.3332, "volume": 32161.11, "close_time": 1774079999999, "quote_volume": 10740.058882, "trades": 57, "taker_buy_base": 20594.09, "taker_buy_quote": 6873.111538 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3333, "high": 0.3346, "low": 0.3331, "close": 0.3346, "volume": 11369.43, "close_time": 1774083599999, "quote_volume": 3790.917999, "trades": 28, "taker_buy_base": 8811.79, "taker_buy_quote": 2938.176487 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.3347, "high": 0.3348, "low": 0.3327, "close": 0.3327, "volume": 14836.32, "close_time": 1774087199999, "quote_volume": 4955.556587, "trades": 40, "taker_buy_base": 2487.98, "taker_buy_quote": 831.670488 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.3324, "high": 0.3325, "low": 0.3315, "close": 0.332, "volume": 11446.43, "close_time": 1774090799999, "quote_volume": 3799.517629, "trades": 41, "taker_buy_base": 7432.35, "taker_buy_quote": 2467.746102 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.3318, "high": 0.3323, "low": 0.3313, "close": 0.3313, "volume": 15732.74, "close_time": 1774094399999, "quote_volume": 5225.69306, "trades": 19, "taker_buy_base": 15075.51, "taker_buy_quote": 5007.750441 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.3315, "high": 0.3323, "low": 0.3309, "close": 0.331, "volume": 9979.59, "close_time": 1774097999999, "quote_volume": 3311.843072, "trades": 32, "taker_buy_base": 9658.79, "taker_buy_quote": 3205.523621 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.3312, "high": 0.3318, "low": 0.3309, "close": 0.3315, "volume": 15309.25, "close_time": 1774101599999, "quote_volume": 5071.854583, "trades": 48, "taker_buy_base": 7307.21, "taker_buy_quote": 2419.593775 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.3318, "high": 0.3335, "low": 0.3313, "close": 0.3315, "volume": 73973.83, "close_time": 1774105199999, "quote_volume": 24595.05378, "trades": 81, "taker_buy_base": 65167.59, "taker_buy_quote": 21671.018894 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.3321, "high": 0.336, "low": 0.3321, "close": 0.336, "volume": 22708.4, "close_time": 1774108799999, "quote_volume": 7592.275293, "trades": 59, "taker_buy_base": 13412.44, "taker_buy_quote": 4480.60319 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3362, "high": 0.337, "low": 0.3333, "close": 0.3334, "volume": 123446.14, "close_time": 1774112399999, "quote_volume": 41437.211154, "trades": 182, "taker_buy_base": 67966.64, "taker_buy_quote": 22819.568429 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.3335, "high": 0.3338, "low": 0.3326, "close": 0.3331, "volume": 26456.82, "close_time": 1774115999999, "quote_volume": 8814.526353, "trades": 76, "taker_buy_base": 7819.94, "taker_buy_quote": 2604.764875 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.3328, "high": 0.3335, "low": 0.3323, "close": 0.3325, "volume": 21929.23, "close_time": 1774119599999, "quote_volume": 7296.940476, "trades": 50, "taker_buy_base": 8563.93, "taker_buy_quote": 2849.348917 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.3325, "high": 0.3325, "low": 0.3315, "close": 0.3322, "volume": 11374.37, "close_time": 1774123199999, "quote_volume": 3775.421559, "trades": 40, "taker_buy_base": 4319.79, "taker_buy_quote": 1433.747809 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.3322, "high": 0.335, "low": 0.3321, "close": 0.3347, "volume": 21832.72, "close_time": 1774126799999, "quote_volume": 7286.369657, "trades": 68, "taker_buy_base": 10291.6, "taker_buy_quote": 3435.711588 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.3347, "high": 0.3347, "low": 0.3318, "close": 0.3318, "volume": 8002.51, "close_time": 1774130399999, "quote_volume": 2667.364602, "trades": 35, "taker_buy_base": 3153.14, "taker_buy_quote": 1051.854176 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.3323, "high": 0.3327, "low": 0.3312, "close": 0.3316, "volume": 12243.99, "close_time": 1774133999999, "quote_volume": 4061.613442, "trades": 30, "taker_buy_base": 6149.62, "taker_buy_quote": 2040.20634 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.3314, "high": 0.3314, "low": 0.3182, "close": 0.3213, "volume": 201208.4, "close_time": 1774137599999, "quote_volume": 65164.107259, "trades": 588, "taker_buy_base": 103903.82, "taker_buy_quote": 33648.57092 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3212, "high": 0.3228, "low": 0.3145, "close": 0.3203, "volume": 171910.77, "close_time": 1774141199999, "quote_volume": 54736.816484, "trades": 501, "taker_buy_base": 83791.36, "taker_buy_quote": 26674.017251 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.3208, "high": 0.3219, "low": 0.3196, "close": 0.3218, "volume": 16316.93, "close_time": 1774144799999, "quote_volume": 5235.834542, "trades": 70, "taker_buy_base": 7245.06, "taker_buy_quote": 2324.675434 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.3219, "high": 0.3245, "low": 0.3212, "close": 0.3222, "volume": 105274.73, "close_time": 1774148399999, "quote_volume": 33969.280723, "trades": 137, "taker_buy_base": 43224.18, "taker_buy_quote": 13958.812405 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.3221, "high": 0.325, "low": 0.3209, "close": 0.3216, "volume": 117702.28, "close_time": 1774151999999, "quote_volume": 38036.232623, "trades": 164, "taker_buy_base": 66961.52, "taker_buy_quote": 21679.03334 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.3216, "high": 0.3239, "low": 0.3216, "close": 0.3228, "volume": 28387.44, "close_time": 1774155599999, "quote_volume": 9160.200733, "trades": 96, "taker_buy_base": 5374.99, "taker_buy_quote": 1734.572055 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.323, "high": 0.3234, "low": 0.3216, "close": 0.3219, "volume": 24599.17, "close_time": 1774159199999, "quote_volume": 7933.19217, "trades": 200, "taker_buy_base": 5974.45, "taker_buy_quote": 1926.285142 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.3216, "high": 0.3219, "low": 0.3208, "close": 0.3215, "volume": 21300.3, "close_time": 1774162799999, "quote_volume": 6845.66491, "trades": 81, "taker_buy_base": 9207.7, "taker_buy_quote": 2960.621285 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.3215, "high": 0.3217, "low": 0.3193, "close": 0.3195, "volume": 33508.17, "close_time": 1774166399999, "quote_volume": 10734.224416, "trades": 95, "taker_buy_base": 7861.6, "taker_buy_quote": 2520.020388 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.3191, "high": 0.3195, "low": 0.3167, "close": 0.3195, "volume": 40530.17, "close_time": 1774169999999, "quote_volume": 12887.175064, "trades": 148, "taker_buy_base": 8105.01, "taker_buy_quote": 2583.194334 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.3198, "high": 0.3204, "low": 0.3186, "close": 0.3194, "volume": 9903.32, "close_time": 1774173599999, "quote_volume": 3166.536648, "trades": 44, "taker_buy_base": 4742.05, "taker_buy_quote": 1517.08407 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.319, "high": 0.3192, "low": 0.3157, "close": 0.316, "volume": 45856.05, "close_time": 1774177199999, "quote_volume": 14506.068105, "trades": 107, "taker_buy_base": 9788.83, "taker_buy_quote": 3099.423182 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.3161, "high": 0.3171, "low": 0.3156, "close": 0.3159, "volume": 51588.32, "close_time": 1774180799999, "quote_volume": 16310.411646, "trades": 79, "taker_buy_base": 3137.21, "taker_buy_quote": 992.637348 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.3164, "high": 0.3191, "low": 0.3164, "close": 0.3172, "volume": 20743.42, "close_time": 1774184399999, "quote_volume": 6580.218643, "trades": 71, "taker_buy_base": 11163.53, "taker_buy_quote": 3539.72706 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.3172, "high": 0.3185, "low": 0.3164, "close": 0.3172, "volume": 18797.63, "close_time": 1774187999999, "quote_volume": 5965.380524, "trades": 68, "taker_buy_base": 11761.88, "taker_buy_quote": 3734.528805 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.3171, "high": 0.3173, "low": 0.3151, "close": 0.3158, "volume": 44253.15, "close_time": 1774191599999, "quote_volume": 13971.156005, "trades": 82, "taker_buy_base": 11986.83, "taker_buy_quote": 3792.865664 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.3164, "high": 0.3178, "low": 0.3155, "close": 0.3163, "volume": 40973.27, "close_time": 1774195199999, "quote_volume": 12990.648946, "trades": 68, "taker_buy_base": 32985.81, "taker_buy_quote": 10468.660234 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.3163, "high": 0.3171, "low": 0.3158, "close": 0.3164, "volume": 17008.19, "close_time": 1774198799999, "quote_volume": 5386.392516, "trades": 44, "taker_buy_base": 7595.52, "taker_buy_quote": 2405.586317 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.3161, "high": 0.3165, "low": 0.3144, "close": 0.3151, "volume": 22468.58, "close_time": 1774202399999, "quote_volume": 7085.709179, "trades": 90, "taker_buy_base": 5665.83, "taker_buy_quote": 1787.946245 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.3149, "high": 0.315, "low": 0.312, "close": 0.3134, "volume": 27796.69, "close_time": 1774205999999, "quote_volume": 8722.860047, "trades": 109, "taker_buy_base": 11784.44, "taker_buy_quote": 3696.918116 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.3127, "high": 0.3128, "low": 0.3105, "close": 0.3121, "volume": 59436.14, "close_time": 1774209599999, "quote_volume": 18503.162336, "trades": 151, "taker_buy_base": 11192.13, "taker_buy_quote": 3483.807339 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.3129, "high": 0.3145, "low": 0.3117, "close": 0.3118, "volume": 40009.13, "close_time": 1774213199999, "quote_volume": 12543.180385, "trades": 90, "taker_buy_base": 30347.27, "taker_buy_quote": 9520.958065 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.3126, "high": 0.3126, "low": 0.308, "close": 0.3113, "volume": 117167.25, "close_time": 1774216799999, "quote_volume": 36363.913912, "trades": 291, "taker_buy_base": 47641.89, "taker_buy_quote": 14785.033447 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.311, "high": 0.3146, "low": 0.3103, "close": 0.3135, "volume": 57978.28, "close_time": 1774220399999, "quote_volume": 18147.51601, "trades": 215, "taker_buy_base": 18697.72, "taker_buy_quote": 5859.407714 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.3135, "high": 0.3148, "low": 0.3116, "close": 0.312, "volume": 44071.93, "close_time": 1774223999999, "quote_volume": 13815.847003, "trades": 89, "taker_buy_base": 37564.29, "taker_buy_quote": 11776.609618 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3121, "high": 0.3154, "low": 0.3116, "close": 0.3153, "volume": 12701.27, "close_time": 1774227599999, "quote_volume": 3978.516205, "trades": 63, "taker_buy_base": 3097.02, "taker_buy_quote": 969.710927 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.3138, "high": 0.3166, "low": 0.3138, "close": 0.3155, "volume": 20006.91, "close_time": 1774231199999, "quote_volume": 6321.654639, "trades": 71, "taker_buy_base": 11649.68, "taker_buy_quote": 3681.215939 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.3157, "high": 0.3182, "low": 0.3154, "close": 0.3166, "volume": 19383.14, "close_time": 1774234799999, "quote_volume": 6136.556571, "trades": 65, "taker_buy_base": 3473.25, "taker_buy_quote": 1099.911231 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.3177, "high": 0.3191, "low": 0.3173, "close": 0.3173, "volume": 12088.34, "close_time": 1774238399999, "quote_volume": 3848.952278, "trades": 41, "taker_buy_base": 8416.96, "taker_buy_quote": 2679.894163 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.3174, "high": 0.3197, "low": 0.3174, "close": 0.3197, "volume": 4877.6, "close_time": 1774241999999, "quote_volume": 1551.756025, "trades": 30, "taker_buy_base": 4222.76, "taker_buy_quote": 1343.749033 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.3197, "high": 0.3202, "low": 0.3173, "close": 0.3183, "volume": 20028.65, "close_time": 1774245599999, "quote_volume": 6391.775059, "trades": 81, "taker_buy_base": 10760.17, "taker_buy_quote": 3432.15962 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.3179, "high": 0.3179, "low": 0.3137, "close": 0.3143, "volume": 38199.87, "close_time": 1774249199999, "quote_volume": 12080.275458, "trades": 100, "taker_buy_base": 29134.12, "taker_buy_quote": 9219.531777 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.3139, "high": 0.314, "low": 0.3103, "close": 0.3123, "volume": 154707.28, "close_time": 1774252799999, "quote_volume": 48398.364597, "trades": 360, "taker_buy_base": 65390.52, "taker_buy_quote": 20460.581959 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.3124, "high": 0.3134, "low": 0.3112, "close": 0.3116, "volume": 29475.2, "close_time": 1774256399999, "quote_volume": 9220.045664, "trades": 83, "taker_buy_base": 7013.1, "taker_buy_quote": 2194.405022 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.3115, "high": 0.3138, "low": 0.3105, "close": 0.3137, "volume": 18219.57, "close_time": 1774259999999, "quote_volume": 5678.737965, "trades": 60, "taker_buy_base": 16599.47, "taker_buy_quote": 5174.387019 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.3135, "high": 0.3147, "low": 0.3128, "close": 0.3138, "volume": 17404.95, "close_time": 1774263599999, "quote_volume": 5460.038399, "trades": 55, "taker_buy_base": 10338.15, "taker_buy_quote": 3245.25775 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.3138, "high": 0.3289, "low": 0.3137, "close": 0.3222, "volume": 457642.51, "close_time": 1774267199999, "quote_volume": 148606.234892, "trades": 1064, "taker_buy_base": 227948.65, "taker_buy_quote": 73862.018878 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.3227, "high": 0.3255, "low": 0.3208, "close": 0.3249, "volume": 180499.13, "close_time": 1774270799999, "quote_volume": 58407.875271, "trades": 422, "taker_buy_base": 52097.09, "taker_buy_quote": 16865.251083 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.3254, "high": 0.3274, "low": 0.3227, "close": 0.3274, "volume": 54061.32, "close_time": 1774274399999, "quote_volume": 17550.175811, "trades": 162, "taker_buy_base": 27780.43, "taker_buy_quote": 9029.111283 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.3272, "high": 0.3286, "low": 0.3248, "close": 0.3272, "volume": 40028.5, "close_time": 1774277999999, "quote_volume": 13069.53175, "trades": 156, "taker_buy_base": 23118.37, "taker_buy_quote": 7543.742627 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.3281, "high": 0.3288, "low": 0.3231, "close": 0.3231, "volume": 109458.8, "close_time": 1774281599999, "quote_volume": 35667.22764, "trades": 216, "taker_buy_base": 54017.68, "taker_buy_quote": 17617.244919 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3235, "high": 0.325, "low": 0.3211, "close": 0.3239, "volume": 81695.35, "close_time": 1774285199999, "quote_volume": 26443.522396, "trades": 181, "taker_buy_base": 40450.6, "taker_buy_quote": 13082.591816 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.3243, "high": 0.3254, "low": 0.3218, "close": 0.3243, "volume": 126219.58, "close_time": 1774288799999, "quote_volume": 40867.2787, "trades": 272, "taker_buy_base": 66246.81, "taker_buy_quote": 21433.986135 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.3245, "high": 0.329, "low": 0.3236, "close": 0.3283, "volume": 196712.79, "close_time": 1774292399999, "quote_volume": 64190.310156, "trades": 332, "taker_buy_base": 98950.51, "taker_buy_quote": 32282.278432 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.3281, "high": 0.3294, "low": 0.3254, "close": 0.3254, "volume": 22880.27, "close_time": 1774295999999, "quote_volume": 7481.258804, "trades": 105, "taker_buy_base": 8443.11, "taker_buy_quote": 2761.481456 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3254, "high": 0.3313, "low": 0.325, "close": 0.3294, "volume": 136387.63, "close_time": 1774299599999, "quote_volume": 44732.994558, "trades": 150, "taker_buy_base": 70184.16, "taker_buy_quote": 23026.509856 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.3299, "high": 0.3307, "low": 0.3282, "close": 0.329, "volume": 46424.26, "close_time": 1774303199999, "quote_volume": 15298.289736, "trades": 116, "taker_buy_base": 14307.89, "taker_buy_quote": 4714.048255 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.3285, "high": 0.329, "low": 0.3269, "close": 0.3272, "volume": 6775.78, "close_time": 1774306799999, "quote_volume": 2221.138644, "trades": 42, "taker_buy_base": 2427.85, "taker_buy_quote": 796.58584 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.3267, "high": 0.3295, "low": 0.3251, "close": 0.3295, "volume": 27410.46, "close_time": 1774310399999, "quote_volume": 8985.049361, "trades": 109, "taker_buy_base": 23612.04, "taker_buy_quote": 7746.474029 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3293, "high": 0.33, "low": 0.326, "close": 0.3278, "volume": 72274.92, "close_time": 1774313999999, "quote_volume": 23727.640241, "trades": 165, "taker_buy_base": 32604.83, "taker_buy_quote": 10699.104566 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.3272, "high": 0.3276, "low": 0.3251, "close": 0.3266, "volume": 12158.8, "close_time": 1774317599999, "quote_volume": 3968.615367, "trades": 46, "taker_buy_base": 3978.94, "taker_buy_quote": 1299.371278 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.3261, "high": 0.3289, "low": 0.3261, "close": 0.3281, "volume": 16838.08, "close_time": 1774321199999, "quote_volume": 5516.951588, "trades": 48, "taker_buy_base": 8028.3, "taker_buy_quote": 2629.787553 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.3273, "high": 0.33, "low": 0.3273, "close": 0.3295, "volume": 5906.85, "close_time": 1774324799999, "quote_volume": 1939.825911, "trades": 38, "taker_buy_base": 4052.81, "taker_buy_quote": 1330.701493 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3298, "high": 0.3301, "low": 0.325, "close": 0.3272, "volume": 127687.92, "close_time": 1774328399999, "quote_volume": 41738.716539, "trades": 247, "taker_buy_base": 44631.63, "taker_buy_quote": 14610.902412 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.3274, "high": 0.3288, "low": 0.3261, "close": 0.328, "volume": 25838.66, "close_time": 1774331999999, "quote_volume": 8466.047353, "trades": 67, "taker_buy_base": 7700.79, "taker_buy_quote": 2524.635539 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.3283, "high": 0.3297, "low": 0.3272, "close": 0.3297, "volume": 37318.21, "close_time": 1774335599999, "quote_volume": 12272.926078, "trades": 107, "taker_buy_base": 27883.86, "taker_buy_quote": 9174.173864 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.3293, "high": 0.3325, "low": 0.329, "close": 0.3317, "volume": 26238.23, "close_time": 1774339199999, "quote_volume": 8666.85632, "trades": 100, "taker_buy_base": 11299.07, "taker_buy_quote": 3734.883152 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3318, "high": 0.3338, "low": 0.3313, "close": 0.3321, "volume": 184164.28, "close_time": 1774342799999, "quote_volume": 61289.948713, "trades": 246, "taker_buy_base": 140398.58, "taker_buy_quote": 46732.071857 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.332, "high": 0.3321, "low": 0.3299, "close": 0.3307, "volume": 85334.74, "close_time": 1774346399999, "quote_volume": 28237.75841, "trades": 268, "taker_buy_base": 30708.17, "taker_buy_quote": 10159.898042 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.3306, "high": 0.3306, "low": 0.3278, "close": 0.3289, "volume": 32372.24, "close_time": 1774349999999, "quote_volume": 10646.415687, "trades": 103, "taker_buy_base": 24621.39, "taker_buy_quote": 8095.824804 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.3283, "high": 0.3283, "low": 0.3255, "close": 0.3272, "volume": 55796.84, "close_time": 1774353599999, "quote_volume": 18243.4651, "trades": 174, "taker_buy_base": 31361.81, "taker_buy_quote": 10261.067175 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.3272, "high": 0.3281, "low": 0.3259, "close": 0.3271, "volume": 240430.39, "close_time": 1774357199999, "quote_volume": 78684.97018, "trades": 168, "taker_buy_base": 199243.88, "taker_buy_quote": 65210.351935 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.3268, "high": 0.3275, "low": 0.325, "close": 0.3254, "volume": 100730.15, "close_time": 1774360799999, "quote_volume": 32896.608594, "trades": 257, "taker_buy_base": 43371.13, "taker_buy_quote": 14165.458108 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.326, "high": 0.3268, "low": 0.3225, "close": 0.3254, "volume": 94056.88, "close_time": 1774364399999, "quote_volume": 30525.568908, "trades": 195, "taker_buy_base": 42983.88, "taker_buy_quote": 13956.17732 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.3258, "high": 0.3267, "low": 0.3241, "close": 0.3241, "volume": 53450.97, "close_time": 1774367999999, "quote_volume": 17404.376362, "trades": 105, "taker_buy_base": 39655.56, "taker_buy_quote": 12915.438864 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.3239, "high": 0.3253, "low": 0.3233, "close": 0.3236, "volume": 9403.47, "close_time": 1774371599999, "quote_volume": 3050.744936, "trades": 45, "taker_buy_base": 5009.49, "taker_buy_quote": 1625.783457 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.3235, "high": 0.3235, "low": 0.3204, "close": 0.3219, "volume": 9970.1, "close_time": 1774375199999, "quote_volume": 3207.042404, "trades": 74, "taker_buy_base": 2250.27, "taker_buy_quote": 724.757945 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.3223, "high": 0.3244, "low": 0.3213, "close": 0.3234, "volume": 15381.24, "close_time": 1774378799999, "quote_volume": 4960.481957, "trades": 64, "taker_buy_base": 5631.86, "taker_buy_quote": 1816.528627 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.3238, "high": 0.325, "low": 0.3236, "close": 0.3236, "volume": 12368.63, "close_time": 1774382399999, "quote_volume": 4012.540067, "trades": 61, "taker_buy_base": 8076.17, "taker_buy_quote": 2620.473282 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3242, "high": 0.3309, "low": 0.3242, "close": 0.3293, "volume": 10246.81, "close_time": 1774385999999, "quote_volume": 3353.767814, "trades": 71, "taker_buy_base": 4976.09, "taker_buy_quote": 1626.174316 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.3297, "high": 0.3303, "low": 0.3276, "close": 0.3303, "volume": 11938.2, "close_time": 1774389599999, "quote_volume": 3927.247698, "trades": 34, "taker_buy_base": 6485.54, "taker_buy_quote": 2129.053657 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.3306, "high": 0.3358, "low": 0.33, "close": 0.3313, "volume": 148176.56, "close_time": 1774393199999, "quote_volume": 49223.899724, "trades": 432, "taker_buy_base": 66848.14, "taker_buy_quote": 22210.247175 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.3315, "high": 0.3337, "low": 0.3315, "close": 0.3319, "volume": 25041.9, "close_time": 1774396799999, "quote_volume": 8336.024952, "trades": 70, "taker_buy_base": 13365.5, "taker_buy_quote": 4449.646362 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3329, "high": 0.3341, "low": 0.3309, "close": 0.3322, "volume": 19326.34, "close_time": 1774400399999, "quote_volume": 6424.447848, "trades": 65, "taker_buy_base": 7986.27, "taker_buy_quote": 2657.744625 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.3321, "high": 0.3337, "low": 0.3316, "close": 0.3327, "volume": 2847.07, "close_time": 1774403999999, "quote_volume": 947.350474, "trades": 28, "taker_buy_base": 1617.93, "taker_buy_quote": 538.436509 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.3325, "high": 0.3336, "low": 0.3321, "close": 0.3321, "volume": 9061.97, "close_time": 1774407599999, "quote_volume": 3019.221548, "trades": 37, "taker_buy_base": 6489.37, "taker_buy_quote": 2163.145882 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.332, "high": 0.3337, "low": 0.3311, "close": 0.3333, "volume": 26677.37, "close_time": 1774411199999, "quote_volume": 8852.829467, "trades": 63, "taker_buy_base": 20296.34, "taker_buy_quote": 6731.391716 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.3331, "high": 0.3333, "low": 0.332, "close": 0.3333, "volume": 39678.31, "close_time": 1774414799999, "quote_volume": 13201.97876, "trades": 71, "taker_buy_base": 10821.09, "taker_buy_quote": 3604.745551 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.3335, "high": 0.3341, "low": 0.3318, "close": 0.3318, "volume": 20123.81, "close_time": 1774418399999, "quote_volume": 6693.77024, "trades": 52, "taker_buy_base": 9737.16, "taker_buy_quote": 3238.134368 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.3319, "high": 0.3322, "low": 0.3285, "close": 0.3304, "volume": 189339.75, "close_time": 1774421999999, "quote_volume": 62467.659925, "trades": 285, "taker_buy_base": 57847.37, "taker_buy_quote": 19056.887191 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.3306, "high": 0.3346, "low": 0.3305, "close": 0.3328, "volume": 14857.0, "close_time": 1774425599999, "quote_volume": 4946.409169, "trades": 70, "taker_buy_base": 9090.07, "taker_buy_quote": 3024.952576 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3326, "high": 0.3349, "low": 0.3323, "close": 0.3331, "volume": 39142.37, "close_time": 1774429199999, "quote_volume": 13055.4868, "trades": 100, "taker_buy_base": 22176.47, "taker_buy_quote": 7397.81734 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.3327, "high": 0.3335, "low": 0.3322, "close": 0.3332, "volume": 19764.88, "close_time": 1774432799999, "quote_volume": 6581.825993, "trades": 63, "taker_buy_base": 13663.75, "taker_buy_quote": 4552.490644 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.3333, "high": 0.3342, "low": 0.3326, "close": 0.3342, "volume": 15794.41, "close_time": 1774436399999, "quote_volume": 5264.933043, "trades": 43, "taker_buy_base": 6401.93, "taker_buy_quote": 2134.617733 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.3343, "high": 0.3357, "low": 0.3339, "close": 0.3353, "volume": 31912.59, "close_time": 1774439999999, "quote_volume": 10688.565561, "trades": 88, "taker_buy_base": 16552.35, "taker_buy_quote": 5542.816703 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3359, "high": 0.3373, "low": 0.3347, "close": 0.336, "volume": 56967.56, "close_time": 1774443599999, "quote_volume": 19145.789367, "trades": 186, "taker_buy_base": 22332.69, "taker_buy_quote": 7510.56545 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.3355, "high": 0.3369, "low": 0.3336, "close": 0.3336, "volume": 28976.55, "close_time": 1774447199999, "quote_volume": 9731.58088, "trades": 92, "taker_buy_base": 21831.46, "taker_buy_quote": 7336.981895 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.3339, "high": 0.3355, "low": 0.3327, "close": 0.3346, "volume": 20354.31, "close_time": 1774450799999, "quote_volume": 6804.589533, "trades": 66, "taker_buy_base": 15272.04, "taker_buy_quote": 5104.465756 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.3348, "high": 0.3348, "low": 0.3309, "close": 0.3316, "volume": 117764.77, "close_time": 1774454399999, "quote_volume": 39202.543291, "trades": 148, "taker_buy_base": 58993.37, "taker_buy_quote": 19641.558041 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.3318, "high": 0.334, "low": 0.3302, "close": 0.3317, "volume": 150194.85, "close_time": 1774457999999, "quote_volume": 49814.548783, "trades": 200, "taker_buy_base": 66562.13, "taker_buy_quote": 22048.866582 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.3321, "high": 0.3332, "low": 0.3317, "close": 0.332, "volume": 148922.12, "close_time": 1774461599999, "quote_volume": 49485.845851, "trades": 126, "taker_buy_base": 73182.3, "taker_buy_quote": 24317.978207 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.3323, "high": 0.333, "low": 0.3309, "close": 0.3316, "volume": 146830.66, "close_time": 1774465199999, "quote_volume": 48798.340346, "trades": 97, "taker_buy_base": 68287.77, "taker_buy_quote": 22689.4158 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.3315, "high": 0.3326, "low": 0.3313, "close": 0.3318, "volume": 16823.88, "close_time": 1774468799999, "quote_volume": 5582.491217, "trades": 51, "taker_buy_base": 7851.81, "taker_buy_quote": 2606.513258 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.3317, "high": 0.3317, "low": 0.3287, "close": 0.3299, "volume": 160537.52, "close_time": 1774472399999, "quote_volume": 52914.719948, "trades": 185, "taker_buy_base": 87676.44, "taker_buy_quote": 28900.497871 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.3299, "high": 0.3305, "low": 0.3289, "close": 0.3303, "volume": 222071.36, "close_time": 1774475999999, "quote_volume": 73237.400143, "trades": 104, "taker_buy_base": 106866.44, "taker_buy_quote": 35246.75105 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.3303, "high": 0.3328, "low": 0.33, "close": 0.3313, "volume": 363126.89, "close_time": 1774479599999, "quote_volume": 120460.653294, "trades": 209, "taker_buy_base": 165588.86, "taker_buy_quote": 54927.804609 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.3314, "high": 0.3314, "low": 0.3304, "close": 0.3312, "volume": 39954.76, "close_time": 1774483199999, "quote_volume": 13236.32831, "trades": 39, "taker_buy_base": 18494.8, "taker_buy_quote": 6128.389278 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3311, "high": 0.3312, "low": 0.3295, "close": 0.3295, "volume": 72858.99, "close_time": 1774486799999, "quote_volume": 24078.31076, "trades": 49, "taker_buy_base": 43919.15, "taker_buy_quote": 14515.036836 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.3304, "high": 0.3311, "low": 0.3297, "close": 0.3301, "volume": 137377.82, "close_time": 1774490399999, "quote_volume": 45364.791109, "trades": 92, "taker_buy_base": 63597.94, "taker_buy_quote": 21001.507594 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.33, "high": 0.33, "low": 0.3268, "close": 0.3285, "volume": 192804.98, "close_time": 1774493999999, "quote_volume": 63221.909909, "trades": 106, "taker_buy_base": 110521.95, "taker_buy_quote": 36251.979754 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.3284, "high": 0.3284, "low": 0.3257, "close": 0.3266, "volume": 182061.65, "close_time": 1774497599999, "quote_volume": 59537.084017, "trades": 131, "taker_buy_base": 84177.3, "taker_buy_quote": 27506.316006 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3267, "high": 0.3267, "low": 0.3256, "close": 0.3262, "volume": 56927.25, "close_time": 1774501199999, "quote_volume": 18570.522503, "trades": 30, "taker_buy_base": 19208.98, "taker_buy_quote": 6260.942764 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.3257, "high": 0.3257, "low": 0.3224, "close": 0.3227, "volume": 390243.78, "close_time": 1774504799999, "quote_volume": 126464.722546, "trades": 292, "taker_buy_base": 185782.24, "taker_buy_quote": 60199.433396 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.3226, "high": 0.3233, "low": 0.3212, "close": 0.3218, "volume": 59387.96, "close_time": 1774508399999, "quote_volume": 19091.818314, "trades": 82, "taker_buy_base": 30148.17, "taker_buy_quote": 9691.252151 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.3215, "high": 0.3226, "low": 0.3211, "close": 0.3221, "volume": 70227.36, "close_time": 1774511999999, "quote_volume": 22592.346307, "trades": 92, "taker_buy_base": 43638.31, "taker_buy_quote": 14033.464435 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3219, "high": 0.3221, "low": 0.3205, "close": 0.3213, "volume": 97455.61, "close_time": 1774515599999, "quote_volume": 31293.187406, "trades": 94, "taker_buy_base": 41927.29, "taker_buy_quote": 13461.430598 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.3212, "high": 0.3226, "low": 0.3183, "close": 0.319, "volume": 442255.55, "close_time": 1774519199999, "quote_volume": 141311.44224, "trades": 294, "taker_buy_base": 222852.26, "taker_buy_quote": 71196.394956 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.3182, "high": 0.3183, "low": 0.3174, "close": 0.3178, "volume": 219031.34, "close_time": 1774522799999, "quote_volume": 69639.538212, "trades": 127, "taker_buy_base": 99368.05, "taker_buy_quote": 31588.600782 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.3179, "high": 0.3181, "low": 0.3169, "close": 0.3175, "volume": 163214.15, "close_time": 1774526399999, "quote_volume": 51820.292943, "trades": 125, "taker_buy_base": 77857.11, "taker_buy_quote": 24729.779318 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3174, "high": 0.3197, "low": 0.3174, "close": 0.3193, "volume": 93244.71, "close_time": 1774529999999, "quote_volume": 29707.38794, "trades": 103, "taker_buy_base": 57750.72, "taker_buy_quote": 18386.942296 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.3194, "high": 0.3223, "low": 0.3175, "close": 0.3212, "volume": 253393.63, "close_time": 1774533599999, "quote_volume": 81022.067622, "trades": 296, "taker_buy_base": 121856.39, "taker_buy_quote": 38966.810268 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.3213, "high": 0.3216, "low": 0.3191, "close": 0.3198, "volume": 200124.17, "close_time": 1774537199999, "quote_volume": 64081.233588, "trades": 131, "taker_buy_base": 85127.1, "taker_buy_quote": 27238.346033 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.3191, "high": 0.3191, "low": 0.3162, "close": 0.3163, "volume": 145986.59, "close_time": 1774540799999, "quote_volume": 46398.613144, "trades": 137, "taker_buy_base": 76474.03, "taker_buy_quote": 24301.504889 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.3166, "high": 0.3173, "low": 0.3148, "close": 0.3149, "volume": 189949.37, "close_time": 1774544399999, "quote_volume": 59973.153466, "trades": 154, "taker_buy_base": 86112.89, "taker_buy_quote": 27183.318743 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.3149, "high": 0.3164, "low": 0.314, "close": 0.315, "volume": 297830.41, "close_time": 1774547999999, "quote_volume": 93862.640176, "trades": 206, "taker_buy_base": 170558.89, "taker_buy_quote": 53723.695816 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.3152, "high": 0.3152, "low": 0.3133, "close": 0.3145, "volume": 399285.38, "close_time": 1774551599999, "quote_volume": 125427.606517, "trades": 287, "taker_buy_base": 203048.83, "taker_buy_quote": 63758.895026 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.3145, "high": 0.3146, "low": 0.3129, "close": 0.3132, "volume": 215077.27, "close_time": 1774555199999, "quote_volume": 67447.326256, "trades": 173, "taker_buy_base": 102405.95, "taker_buy_quote": 32115.248222 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.3133, "high": 0.3189, "low": 0.3117, "close": 0.3152, "volume": 289251.5, "close_time": 1774558799999, "quote_volume": 91143.942021, "trades": 374, "taker_buy_base": 142219.94, "taker_buy_quote": 44779.073577 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.3149, "high": 0.3177, "low": 0.3147, "close": 0.3169, "volume": 142456.93, "close_time": 1774562399999, "quote_volume": 45046.598228, "trades": 76, "taker_buy_base": 74466.95, "taker_buy_quote": 23567.245644 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.3169, "high": 0.3188, "low": 0.3137, "close": 0.315, "volume": 190762.25, "close_time": 1774565999999, "quote_volume": 60223.963869, "trades": 249, "taker_buy_base": 85800.53, "taker_buy_quote": 27077.085886 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.3158, "high": 0.3158, "low": 0.3144, "close": 0.3151, "volume": 67765.29, "close_time": 1774569599999, "quote_volume": 21356.34227, "trades": 82, "taker_buy_base": 34754.6, "taker_buy_quote": 10951.364312 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3154, "high": 0.3171, "low": 0.3154, "close": 0.3157, "volume": 10297.63, "close_time": 1774573199999, "quote_volume": 3255.419898, "trades": 40, "taker_buy_base": 5862.08, "taker_buy_quote": 1853.833104 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.3165, "high": 0.3175, "low": 0.3159, "close": 0.3175, "volume": 11749.41, "close_time": 1774576799999, "quote_volume": 3720.357082, "trades": 34, "taker_buy_base": 605.52, "taker_buy_quote": 191.932374 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.3173, "high": 0.3175, "low": 0.3162, "close": 0.3165, "volume": 28798.49, "close_time": 1774580399999, "quote_volume": 9118.335997, "trades": 31, "taker_buy_base": 14108.27, "taker_buy_quote": 4467.44504 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.3166, "high": 0.3166, "low": 0.3155, "close": 0.3157, "volume": 5287.82, "close_time": 1774583999999, "quote_volume": 1670.347811, "trades": 20, "taker_buy_base": 1800.28, "taker_buy_quote": 568.547482 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.3156, "high": 0.3156, "low": 0.3135, "close": 0.3144, "volume": 11380.92, "close_time": 1774587599999, "quote_volume": 3576.682127, "trades": 56, "taker_buy_base": 4014.77, "taker_buy_quote": 1261.261401 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.3142, "high": 0.3157, "low": 0.3138, "close": 0.3152, "volume": 9080.07, "close_time": 1774591199999, "quote_volume": 2855.804297, "trades": 35, "taker_buy_base": 2496.63, "taker_buy_quote": 786.973806 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.3153, "high": 0.3158, "low": 0.315, "close": 0.3155, "volume": 2416.39, "close_time": 1774594799999, "quote_volume": 762.617966, "trades": 13, "taker_buy_base": 704.86, "taker_buy_quote": 222.531516 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.3154, "high": 0.3173, "low": 0.3153, "close": 0.3171, "volume": 183612.76, "close_time": 1774598399999, "quote_volume": 58088.50339, "trades": 110, "taker_buy_base": 105119.91, "taker_buy_quote": 33240.493325 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.3171, "high": 0.3175, "low": 0.312, "close": 0.3148, "volume": 791872.7, "close_time": 1774601999999, "quote_volume": 249157.325587, "trades": 601, "taker_buy_base": 393101.98, "taker_buy_quote": 123686.456171 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.3147, "high": 0.3147, "low": 0.3101, "close": 0.3115, "volume": 341515.68, "close_time": 1774605599999, "quote_volume": 106589.335421, "trades": 339, "taker_buy_base": 169591.88, "taker_buy_quote": 52926.464444 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.3112, "high": 0.312, "low": 0.3038, "close": 0.305, "volume": 1821519.15, "close_time": 1774609199999, "quote_volume": 559368.827035, "trades": 1384, "taker_buy_base": 900312.66, "taker_buy_quote": 276415.318656 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.3053, "high": 0.3055, "low": 0.3023, "close": 0.3048, "volume": 752890.38, "close_time": 1774612799999, "quote_volume": 228875.920695, "trades": 860, "taker_buy_base": 370237.99, "taker_buy_quote": 112555.921776 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.3046, "high": 0.3054, "low": 0.3032, "close": 0.3053, "volume": 20949.04, "close_time": 1774616399999, "quote_volume": 6371.495829, "trades": 90, "taker_buy_base": 11755.56, "taker_buy_quote": 3576.023941 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.3055, "high": 0.3068, "low": 0.303, "close": 0.3038, "volume": 22802.48, "close_time": 1774619999999, "quote_volume": 6960.118435, "trades": 129, "taker_buy_base": 10939.91, "taker_buy_quote": 3341.441538 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.3043, "high": 0.306, "low": 0.3025, "close": 0.3031, "volume": 47096.35, "close_time": 1774623599999, "quote_volume": 14297.503491, "trades": 163, "taker_buy_base": 20373.31, "taker_buy_quote": 6189.7224 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.3033, "high": 0.3059, "low": 0.3015, "close": 0.3026, "volume": 92723.08, "close_time": 1774627199999, "quote_volume": 28072.452537, "trades": 187, "taker_buy_base": 22389.96, "taker_buy_quote": 6804.847313 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.3027, "high": 0.3037, "low": 0.3012, "close": 0.3035, "volume": 41736.42, "close_time": 1774630799999, "quote_volume": 12615.186617, "trades": 91, "taker_buy_base": 19585.68, "taker_buy_quote": 5927.239155 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.3029, "high": 0.3046, "low": 0.3017, "close": 0.3019, "volume": 10026.58, "close_time": 1774634399999, "quote_volume": 3037.761159, "trades": 64, "taker_buy_base": 4992.39, "taker_buy_quote": 1513.896168 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.3018, "high": 0.3024, "low": 0.2991, "close": 0.2997, "volume": 72204.8, "close_time": 1774637999999, "quote_volume": 21689.632308, "trades": 170, "taker_buy_base": 23541.0, "taker_buy_quote": 7072.489055 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2993, "high": 0.3013, "low": 0.2984, "close": 0.3007, "volume": 24239.7, "close_time": 1774641599999, "quote_volume": 7282.007229, "trades": 78, "taker_buy_base": 14297.77, "taker_buy_quote": 4294.59688 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.3007, "high": 0.3013, "low": 0.2987, "close": 0.301, "volume": 13714.96, "close_time": 1774645199999, "quote_volume": 4112.223079, "trades": 58, "taker_buy_base": 2851.18, "taker_buy_quote": 855.977152 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.301, "high": 0.3018, "low": 0.3009, "close": 0.3009, "volume": 6023.72, "close_time": 1774648799999, "quote_volume": 1814.194906, "trades": 20, "taker_buy_base": 781.67, "taker_buy_quote": 235.739139 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.3009, "high": 0.3012, "low": 0.2991, "close": 0.3, "volume": 5429.4, "close_time": 1774652399999, "quote_volume": 1629.790012, "trades": 30, "taker_buy_base": 2640.79, "taker_buy_quote": 792.773994 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2995, "high": 0.3009, "low": 0.2987, "close": 0.3007, "volume": 8893.99, "close_time": 1774655999999, "quote_volume": 2667.692952, "trades": 25, "taker_buy_base": 6940.34, "taker_buy_quote": 2082.964966 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.3008, "high": 0.3103, "low": 0.2973, "close": 0.2976, "volume": 495396.75, "close_time": 1774659599999, "quote_volume": 149819.266336, "trades": 881, "taker_buy_base": 306479.49, "taker_buy_quote": 92763.361849 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2975, "high": 0.2977, "low": 0.2943, "close": 0.2959, "volume": 54607.01, "close_time": 1774663199999, "quote_volume": 16141.345821, "trades": 129, "taker_buy_base": 21337.38, "taker_buy_quote": 6309.880078 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2964, "high": 0.2971, "low": 0.2946, "close": 0.2949, "volume": 9900.46, "close_time": 1774666799999, "quote_volume": 2926.747326, "trades": 46, "taker_buy_base": 3008.01, "taker_buy_quote": 890.012899 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2952, "high": 0.2959, "low": 0.295, "close": 0.2951, "volume": 2801.93, "close_time": 1774670399999, "quote_volume": 828.218169, "trades": 16, "taker_buy_base": 2033.41, "taker_buy_quote": 601.154769 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2955, "high": 0.2961, "low": 0.2951, "close": 0.2956, "volume": 21648.06, "close_time": 1774673999999, "quote_volume": 6399.914384, "trades": 57, "taker_buy_base": 7654.3, "taker_buy_quote": 2263.541956 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2954, "high": 0.2964, "low": 0.2954, "close": 0.2964, "volume": 5580.19, "close_time": 1774677599999, "quote_volume": 1651.209506, "trades": 26, "taker_buy_base": 3724.87, "taker_buy_quote": 1102.526271 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.2967, "high": 0.2984, "low": 0.2964, "close": 0.2967, "volume": 14190.85, "close_time": 1774681199999, "quote_volume": 4211.978877, "trades": 39, "taker_buy_base": 6725.06, "taker_buy_quote": 1996.665924 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.297, "high": 0.2987, "low": 0.297, "close": 0.2984, "volume": 77029.0, "close_time": 1774684799999, "quote_volume": 22979.86943, "trades": 56, "taker_buy_base": 30575.59, "taker_buy_quote": 9122.598708 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.299, "high": 0.3, "low": 0.2987, "close": 0.2989, "volume": 37873.02, "close_time": 1774688399999, "quote_volume": 11336.350725, "trades": 102, "taker_buy_base": 18067.27, "taker_buy_quote": 5407.020589 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2986, "high": 0.2996, "low": 0.2975, "close": 0.298, "volume": 11607.6, "close_time": 1774691999999, "quote_volume": 3463.209675, "trades": 58, "taker_buy_base": 3075.52, "taker_buy_quote": 918.755884 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2983, "high": 0.2997, "low": 0.2976, "close": 0.2985, "volume": 8501.16, "close_time": 1774695599999, "quote_volume": 2535.744869, "trades": 44, "taker_buy_base": 706.0, "taker_buy_quote": 210.642978 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2982, "high": 0.2994, "low": 0.298, "close": 0.2993, "volume": 9597.43, "close_time": 1774699199999, "quote_volume": 2866.177255, "trades": 30, "taker_buy_base": 3312.79, "taker_buy_quote": 990.310923 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.299, "high": 0.2998, "low": 0.2967, "close": 0.2969, "volume": 98961.97, "close_time": 1774702799999, "quote_volume": 29556.717378, "trades": 130, "taker_buy_base": 14062.93, "taker_buy_quote": 4189.298836 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2971, "high": 0.3038, "low": 0.2967, "close": 0.3011, "volume": 37767.76, "close_time": 1774706399999, "quote_volume": 11363.554084, "trades": 174, "taker_buy_base": 19900.64, "taker_buy_quote": 5982.609229 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.3014, "high": 0.3014, "low": 0.2992, "close": 0.2992, "volume": 40416.43, "close_time": 1774709999999, "quote_volume": 12119.829408, "trades": 99, "taker_buy_base": 13449.46, "taker_buy_quote": 4036.749293 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2992, "high": 0.3012, "low": 0.2987, "close": 0.2996, "volume": 57557.01, "close_time": 1774713599999, "quote_volume": 17237.029724, "trades": 127, "taker_buy_base": 15140.39, "taker_buy_quote": 4534.145523 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2999, "high": 0.3013, "low": 0.2995, "close": 0.3013, "volume": 10938.58, "close_time": 1774717199999, "quote_volume": 3282.118579, "trades": 38, "taker_buy_base": 3923.89, "taker_buy_quote": 1178.070394 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.3015, "high": 0.3022, "low": 0.2994, "close": 0.3003, "volume": 18844.95, "close_time": 1774720799999, "quote_volume": 5674.905226, "trades": 58, "taker_buy_base": 15902.04, "taker_buy_quote": 4792.680482 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.3, "high": 0.3026, "low": 0.3, "close": 0.3024, "volume": 14154.95, "close_time": 1774724399999, "quote_volume": 4273.44432, "trades": 51, "taker_buy_base": 3119.92, "taker_buy_quote": 942.061772 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.3021, "high": 0.3023, "low": 0.3006, "close": 0.3014, "volume": 25458.9, "close_time": 1774727999999, "quote_volume": 7668.745722, "trades": 54, "taker_buy_base": 11534.93, "taker_buy_quote": 3478.717769 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.3016, "high": 0.303, "low": 0.3016, "close": 0.3025, "volume": 16427.93, "close_time": 1774731599999, "quote_volume": 4963.451884, "trades": 38, "taker_buy_base": 15143.04, "taker_buy_quote": 4574.909096 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.3021, "high": 0.3023, "low": 0.2987, "close": 0.2992, "volume": 20647.52, "close_time": 1774735199999, "quote_volume": 6214.588985, "trades": 50, "taker_buy_base": 5537.49, "taker_buy_quote": 1666.218361 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2987, "high": 0.2998, "low": 0.2979, "close": 0.2983, "volume": 25897.99, "close_time": 1774738799999, "quote_volume": 7744.973537, "trades": 40, "taker_buy_base": 6852.28, "taker_buy_quote": 2047.21552 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2982, "high": 0.2982, "low": 0.2932, "close": 0.2942, "volume": 11779.75, "close_time": 1774742399999, "quote_volume": 3479.897934, "trades": 61, "taker_buy_base": 2020.82, "taker_buy_quote": 595.341995 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.294, "high": 0.295, "low": 0.2926, "close": 0.2934, "volume": 18116.64, "close_time": 1774745999999, "quote_volume": 5316.60489, "trades": 46, "taker_buy_base": 4929.28, "taker_buy_quote": 1444.54245 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2942, "high": 0.2956, "low": 0.2939, "close": 0.2948, "volume": 8310.7, "close_time": 1774749599999, "quote_volume": 2448.352765, "trades": 37, "taker_buy_base": 2071.25, "taker_buy_quote": 611.047081 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2943, "high": 0.2946, "low": 0.2934, "close": 0.294, "volume": 6785.58, "close_time": 1774753199999, "quote_volume": 1995.677165, "trades": 27, "taker_buy_base": 3058.16, "taker_buy_quote": 898.88752 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2942, "high": 0.2963, "low": 0.2942, "close": 0.2951, "volume": 17968.84, "close_time": 1774756799999, "quote_volume": 5304.882784, "trades": 41, "taker_buy_base": 9420.84, "taker_buy_quote": 2777.254566 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.295, "high": 0.295, "low": 0.2942, "close": 0.2943, "volume": 2805.73, "close_time": 1774760399999, "quote_volume": 825.983154, "trades": 17, "taker_buy_base": 2384.94, "taker_buy_quote": 702.118362 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.294, "high": 0.295, "low": 0.2938, "close": 0.2948, "volume": 7434.5, "close_time": 1774763999999, "quote_volume": 2187.884083, "trades": 24, "taker_buy_base": 3257.24, "taker_buy_quote": 958.989448 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2953, "high": 0.2954, "low": 0.2937, "close": 0.2937, "volume": 8087.41, "close_time": 1774767599999, "quote_volume": 2381.511728, "trades": 34, "taker_buy_base": 4991.91, "taker_buy_quote": 1469.72711 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2934, "high": 0.2937, "low": 0.293, "close": 0.293, "volume": 5841.14, "close_time": 1774771199999, "quote_volume": 1713.91183, "trades": 11, "taker_buy_base": 3946.38, "taker_buy_quote": 1157.871506 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2926, "high": 0.2937, "low": 0.2918, "close": 0.2932, "volume": 15251.39, "close_time": 1774774799999, "quote_volume": 4470.906854, "trades": 67, "taker_buy_base": 4334.5, "taker_buy_quote": 1270.533764 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2933, "high": 0.2942, "low": 0.2929, "close": 0.2936, "volume": 25569.83, "close_time": 1774778399999, "quote_volume": 7507.196727, "trades": 75, "taker_buy_base": 11950.45, "taker_buy_quote": 3509.697628 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.2932, "high": 0.2932, "low": 0.2909, "close": 0.2924, "volume": 52884.87, "close_time": 1774781999999, "quote_volume": 15407.403364, "trades": 104, "taker_buy_base": 5609.28, "taker_buy_quote": 1639.015712 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2925, "high": 0.2952, "low": 0.2925, "close": 0.2942, "volume": 20667.0, "close_time": 1774785599999, "quote_volume": 6081.917404, "trades": 81, "taker_buy_base": 11269.43, "taker_buy_quote": 3318.441286 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.294, "high": 0.294, "low": 0.2898, "close": 0.2915, "volume": 9332.43, "close_time": 1774789199999, "quote_volume": 2721.895927, "trades": 63, "taker_buy_base": 754.43, "taker_buy_quote": 219.977455 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2914, "high": 0.2921, "low": 0.2894, "close": 0.291, "volume": 13180.01, "close_time": 1774792799999, "quote_volume": 3835.140814, "trades": 53, "taker_buy_base": 5903.87, "taker_buy_quote": 1720.231572 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.2909, "high": 0.2925, "low": 0.2903, "close": 0.2913, "volume": 44180.59, "close_time": 1774796399999, "quote_volume": 12875.537176, "trades": 98, "taker_buy_base": 23225.87, "taker_buy_quote": 6769.727388 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2921, "high": 0.2924, "low": 0.2903, "close": 0.2918, "volume": 28695.57, "close_time": 1774799999999, "quote_volume": 8359.082135, "trades": 74, "taker_buy_base": 14259.9, "taker_buy_quote": 4153.589872 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2919, "high": 0.2931, "low": 0.2905, "close": 0.2905, "volume": 9666.13, "close_time": 1774803599999, "quote_volume": 2822.663616, "trades": 34, "taker_buy_base": 3514.54, "taker_buy_quote": 1026.392152 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2907, "high": 0.2913, "low": 0.2885, "close": 0.2901, "volume": 24779.33, "close_time": 1774807199999, "quote_volume": 7167.055484, "trades": 73, "taker_buy_base": 8432.45, "taker_buy_quote": 2438.663934 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2897, "high": 0.291, "low": 0.2892, "close": 0.2906, "volume": 12708.33, "close_time": 1774810799999, "quote_volume": 3688.686421, "trades": 40, "taker_buy_base": 9631.9, "taker_buy_quote": 2796.576909 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2904, "high": 0.2907, "low": 0.2892, "close": 0.2901, "volume": 17890.16, "close_time": 1774814399999, "quote_volume": 5187.278498, "trades": 63, "taker_buy_base": 7537.17, "taker_buy_quote": 2186.033374 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2901, "high": 0.293, "low": 0.2901, "close": 0.2926, "volume": 18634.48, "close_time": 1774817999999, "quote_volume": 5435.72091, "trades": 67, "taker_buy_base": 14072.95, "taker_buy_quote": 4105.841514 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2928, "high": 0.2946, "low": 0.2928, "close": 0.2946, "volume": 19688.08, "close_time": 1774821599999, "quote_volume": 5788.124324, "trades": 36, "taker_buy_base": 8817.12, "taker_buy_quote": 2591.183894 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2934, "high": 0.2934, "low": 0.2826, "close": 0.2891, "volume": 59024.55, "close_time": 1774825199999, "quote_volume": 16911.95532, "trades": 155, "taker_buy_base": 28092.54, "taker_buy_quote": 8041.986716 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2891, "high": 0.2912, "low": 0.2884, "close": 0.2905, "volume": 17452.7, "close_time": 1774828799999, "quote_volume": 5053.035393, "trades": 65, "taker_buy_base": 3141.2, "taker_buy_quote": 910.634645 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2909, "high": 0.2967, "low": 0.2901, "close": 0.2932, "volume": 28776.53, "close_time": 1774832399999, "quote_volume": 8449.424986, "trades": 129, "taker_buy_base": 17650.92, "taker_buy_quote": 5177.114121 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.2934, "high": 0.2963, "low": 0.2934, "close": 0.296, "volume": 7813.44, "close_time": 1774835999999, "quote_volume": 2302.016227, "trades": 38, "taker_buy_base": 3601.18, "taker_buy_quote": 1060.259034 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2965, "high": 0.2995, "low": 0.2958, "close": 0.2977, "volume": 14124.08, "close_time": 1774839599999, "quote_volume": 4206.762273, "trades": 60, "taker_buy_base": 3123.31, "taker_buy_quote": 929.80216 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2975, "high": 0.2977, "low": 0.2965, "close": 0.2974, "volume": 12255.32, "close_time": 1774843199999, "quote_volume": 3639.698344, "trades": 32, "taker_buy_base": 827.43, "taker_buy_quote": 245.924673 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2984, "high": 0.3008, "low": 0.2984, "close": 0.3006, "volume": 12357.82, "close_time": 1774846799999, "quote_volume": 3706.198033, "trades": 45, "taker_buy_base": 5627.57, "taker_buy_quote": 1687.829631 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.3007, "high": 0.3014, "low": 0.299, "close": 0.2999, "volume": 7676.39, "close_time": 1774850399999, "quote_volume": 2304.212056, "trades": 35, "taker_buy_base": 4378.09, "taker_buy_quote": 1314.144437 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.3004, "high": 0.3013, "low": 0.2991, "close": 0.2999, "volume": 18113.15, "close_time": 1774853999999, "quote_volume": 5446.497975, "trades": 79, "taker_buy_base": 15484.69, "taker_buy_quote": 4657.962987 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.3002, "high": 0.3035, "low": 0.3002, "close": 0.3031, "volume": 15296.88, "close_time": 1774857599999, "quote_volume": 4626.301758, "trades": 51, "taker_buy_base": 12420.21, "taker_buy_quote": 3756.817848 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.3034, "high": 0.305, "low": 0.3029, "close": 0.3034, "volume": 11529.75, "close_time": 1774861199999, "quote_volume": 3506.691086, "trades": 64, "taker_buy_base": 7116.14, "taker_buy_quote": 2164.625387 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.3032, "high": 0.3032, "low": 0.3004, "close": 0.3004, "volume": 17606.06, "close_time": 1774864799999, "quote_volume": 5305.770525, "trades": 72, "taker_buy_base": 2195.11, "taker_buy_quote": 660.764069 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.3004, "high": 0.3017, "low": 0.2994, "close": 0.3015, "volume": 62446.8, "close_time": 1774868399999, "quote_volume": 18726.34956, "trades": 89, "taker_buy_base": 15413.31, "taker_buy_quote": 4623.328095 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.3019, "high": 0.3042, "low": 0.3009, "close": 0.302, "volume": 21390.57, "close_time": 1774871999999, "quote_volume": 6466.699021, "trades": 76, "taker_buy_base": 8549.46, "taker_buy_quote": 2587.554015 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.302, "high": 0.3039, "low": 0.3018, "close": 0.3025, "volume": 96865.21, "close_time": 1774875599999, "quote_volume": 29352.991007, "trades": 164, "taker_buy_base": 63755.47, "taker_buy_quote": 19324.456537 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.3034, "high": 0.3042, "low": 0.3008, "close": 0.301, "volume": 22116.09, "close_time": 1774879199999, "quote_volume": 6687.956473, "trades": 77, "taker_buy_base": 8475.18, "taker_buy_quote": 2568.175524 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.3013, "high": 0.3024, "low": 0.2989, "close": 0.3013, "volume": 19723.35, "close_time": 1774882799999, "quote_volume": 5923.668635, "trades": 76, "taker_buy_base": 6818.83, "taker_buy_quote": 2050.861365 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.3013, "high": 0.3016, "low": 0.2992, "close": 0.3006, "volume": 48839.58, "close_time": 1774886399999, "quote_volume": 14687.471621, "trades": 93, "taker_buy_base": 4962.32, "taker_buy_quote": 1493.080843 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.3002, "high": 0.3006, "low": 0.2989, "close": 0.2989, "volume": 13026.13, "close_time": 1774889999999, "quote_volume": 3904.805837, "trades": 49, "taker_buy_base": 3154.22, "taker_buy_quote": 945.275252 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.3, "high": 0.3, "low": 0.2967, "close": 0.2967, "volume": 19409.39, "close_time": 1774893599999, "quote_volume": 5781.499461, "trades": 72, "taker_buy_base": 6961.53, "taker_buy_quote": 2078.300832 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2971, "high": 0.2973, "low": 0.2938, "close": 0.2944, "volume": 22243.86, "close_time": 1774897199999, "quote_volume": 6561.180697, "trades": 53, "taker_buy_base": 2305.69, "taker_buy_quote": 678.683936 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.2937, "high": 0.2945, "low": 0.2924, "close": 0.2943, "volume": 29572.52, "close_time": 1774900799999, "quote_volume": 8677.553, "trades": 98, "taker_buy_base": 11207.91, "taker_buy_quote": 3284.52965 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2943, "high": 0.2945, "low": 0.2931, "close": 0.2938, "volume": 30089.21, "close_time": 1774904399999, "quote_volume": 8836.95665, "trades": 77, "taker_buy_base": 15398.39, "taker_buy_quote": 4523.564267 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2938, "high": 0.2968, "low": 0.2938, "close": 0.2959, "volume": 13671.53, "close_time": 1774907999999, "quote_volume": 4047.089346, "trades": 36, "taker_buy_base": 4631.62, "taker_buy_quote": 1367.680589 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.296, "high": 0.2963, "low": 0.295, "close": 0.2954, "volume": 2055.37, "close_time": 1774911599999, "quote_volume": 607.45285, "trades": 12, "taker_buy_base": 296.46, "taker_buy_quote": 87.683505 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2951, "high": 0.2951, "low": 0.2924, "close": 0.2936, "volume": 12435.99, "close_time": 1774915199999, "quote_volume": 3646.507982, "trades": 44, "taker_buy_base": 4917.11, "taker_buy_quote": 1441.301569 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2941, "high": 0.2966, "low": 0.2935, "close": 0.2958, "volume": 16985.26, "close_time": 1774918799999, "quote_volume": 4998.863748, "trades": 56, "taker_buy_base": 10662.33, "taker_buy_quote": 3138.621446 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.296, "high": 0.3014, "low": 0.2959, "close": 0.2997, "volume": 19454.92, "close_time": 1774922399999, "quote_volume": 5817.377165, "trades": 72, "taker_buy_base": 7357.44, "taker_buy_quote": 2201.438672 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.2995, "high": 0.2996, "low": 0.2984, "close": 0.2988, "volume": 7475.17, "close_time": 1774925999999, "quote_volume": 2234.427684, "trades": 35, "taker_buy_base": 1516.35, "taker_buy_quote": 453.43493 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2977, "high": 0.2979, "low": 0.2954, "close": 0.2962, "volume": 16561.92, "close_time": 1774929599999, "quote_volume": 4915.928159, "trades": 55, "taker_buy_base": 4896.19, "taker_buy_quote": 1454.519676 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2967, "high": 0.2973, "low": 0.296, "close": 0.2963, "volume": 12967.49, "close_time": 1774933199999, "quote_volume": 3843.038862, "trades": 48, "taker_buy_base": 8059.32, "taker_buy_quote": 2387.963487 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2959, "high": 0.297, "low": 0.2957, "close": 0.2963, "volume": 20444.16, "close_time": 1774936799999, "quote_volume": 6054.735795, "trades": 53, "taker_buy_base": 11539.15, "taker_buy_quote": 3414.532535 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.2958, "high": 0.2965, "low": 0.2949, "close": 0.2965, "volume": 4047.41, "close_time": 1774940399999, "quote_volume": 1195.572137, "trades": 28, "taker_buy_base": 1781.98, "taker_buy_quote": 526.421071 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2966, "high": 0.2977, "low": 0.2952, "close": 0.2965, "volume": 55560.55, "close_time": 1774943999999, "quote_volume": 16475.497559, "trades": 168, "taker_buy_base": 18862.34, "taker_buy_quote": 5595.381569 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2959, "high": 0.2965, "low": 0.2933, "close": 0.2944, "volume": 31226.14, "close_time": 1774947599999, "quote_volume": 9203.083094, "trades": 83, "taker_buy_base": 15855.35, "taker_buy_quote": 4669.717457 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.294, "high": 0.2948, "low": 0.2894, "close": 0.2902, "volume": 52303.68, "close_time": 1774951199999, "quote_volume": 15276.68094, "trades": 183, "taker_buy_base": 19784.44, "taker_buy_quote": 5784.677723 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2902, "high": 0.2925, "low": 0.2902, "close": 0.2915, "volume": 20965.26, "close_time": 1774954799999, "quote_volume": 6112.774972, "trades": 67, "taker_buy_base": 6552.36, "taker_buy_quote": 1909.093569 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2913, "high": 0.2926, "low": 0.2904, "close": 0.2912, "volume": 27837.41, "close_time": 1774958399999, "quote_volume": 8122.315144, "trades": 94, "taker_buy_base": 11009.17, "taker_buy_quote": 3210.170752 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2913, "high": 0.2934, "low": 0.2909, "close": 0.2912, "volume": 32035.93, "close_time": 1774961999999, "quote_volume": 9353.868889, "trades": 118, "taker_buy_base": 8706.87, "taker_buy_quote": 2543.172368 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2915, "high": 0.2967, "low": 0.2915, "close": 0.2955, "volume": 18524.01, "close_time": 1774965599999, "quote_volume": 5458.909288, "trades": 82, "taker_buy_base": 12595.12, "taker_buy_quote": 3713.082976 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2964, "high": 0.2975, "low": 0.2908, "close": 0.2919, "volume": 48884.44, "close_time": 1774969199999, "quote_volume": 14342.768283, "trades": 127, "taker_buy_base": 23292.91, "taker_buy_quote": 6833.063987 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2922, "high": 0.295, "low": 0.2916, "close": 0.2916, "volume": 20150.41, "close_time": 1774972799999, "quote_volume": 5906.563332, "trades": 82, "taker_buy_base": 8988.96, "taker_buy_quote": 2635.627686 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2914, "high": 0.2962, "low": 0.2914, "close": 0.296, "volume": 16555.05, "close_time": 1774976399999, "quote_volume": 4880.84677, "trades": 84, "taker_buy_base": 8538.55, "taker_buy_quote": 2517.554452 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2961, "high": 0.2993, "low": 0.2945, "close": 0.2947, "volume": 26776.7, "close_time": 1774979999999, "quote_volume": 7943.610851, "trades": 115, "taker_buy_base": 12729.41, "taker_buy_quote": 3772.779165 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2958, "high": 0.297, "low": 0.2949, "close": 0.2962, "volume": 4106.84, "close_time": 1774983599999, "quote_volume": 1215.345895, "trades": 20, "taker_buy_base": 3507.85, "taker_buy_quote": 1038.152834 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2966, "high": 0.2969, "low": 0.2954, "close": 0.2961, "volume": 8119.44, "close_time": 1774987199999, "quote_volume": 2403.957404, "trades": 39, "taker_buy_base": 6355.1, "taker_buy_quote": 1882.152363 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2965, "high": 0.2977, "low": 0.2965, "close": 0.2976, "volume": 22002.36, "close_time": 1774990799999, "quote_volume": 6535.956761, "trades": 69, "taker_buy_base": 10368.91, "taker_buy_quote": 3081.569725 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2977, "high": 0.2977, "low": 0.2959, "close": 0.2959, "volume": 15018.16, "close_time": 1774994399999, "quote_volume": 4452.173334, "trades": 47, "taker_buy_base": 10787.32, "taker_buy_quote": 3198.547428 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.295, "high": 0.2959, "low": 0.2938, "close": 0.2949, "volume": 3998.61, "close_time": 1774997999999, "quote_volume": 1179.157975, "trades": 29, "taker_buy_base": 530.38, "taker_buy_quote": 156.410666 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2946, "high": 0.2958, "low": 0.2946, "close": 0.2958, "volume": 2352.28, "close_time": 1775001599999, "quote_volume": 693.390228, "trades": 7, "taker_buy_base": 426.41, "taker_buy_quote": 125.836339 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2956, "high": 0.2959, "low": 0.2947, "close": 0.2947, "volume": 1242.08, "close_time": 1775005199999, "quote_volume": 366.721533, "trades": 9, "taker_buy_base": 628.38, "taker_buy_quote": 185.775753 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.2959, "high": 0.2964, "low": 0.2942, "close": 0.2942, "volume": 3351.0, "close_time": 1775008799999, "quote_volume": 990.057005, "trades": 21, "taker_buy_base": 941.01, "taker_buy_quote": 278.150733 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2948, "high": 0.2948, "low": 0.2926, "close": 0.2937, "volume": 9866.03, "close_time": 1775012399999, "quote_volume": 2897.4577, "trades": 47, "taker_buy_base": 1124.39, "taker_buy_quote": 330.198926 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.294, "high": 0.296, "low": 0.2936, "close": 0.295, "volume": 20329.76, "close_time": 1775015999999, "quote_volume": 5998.092486, "trades": 44, "taker_buy_base": 10800.66, "taker_buy_quote": 3183.882266 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2952, "high": 0.2953, "low": 0.2942, "close": 0.2949, "volume": 2485.96, "close_time": 1775019599999, "quote_volume": 733.071761, "trades": 14, "taker_buy_base": 241.74, "taker_buy_quote": 71.299732 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.2946, "high": 0.2992, "low": 0.2946, "close": 0.2985, "volume": 14582.05, "close_time": 1775023199999, "quote_volume": 4341.375739, "trades": 69, "taker_buy_base": 6958.66, "taker_buy_quote": 2072.30977 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2992, "high": 0.3021, "low": 0.299, "close": 0.3013, "volume": 37898.91, "close_time": 1775026799999, "quote_volume": 11425.409025, "trades": 78, "taker_buy_base": 19698.63, "taker_buy_quote": 5934.756167 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.3019, "high": 0.3025, "low": 0.3005, "close": 0.3014, "volume": 29731.54, "close_time": 1775030399999, "quote_volume": 8956.334799, "trades": 80, "taker_buy_base": 6808.71, "taker_buy_quote": 2053.989074 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.3024, "high": 0.3035, "low": 0.3012, "close": 0.3014, "volume": 25420.53, "close_time": 1775033999999, "quote_volume": 7684.149525, "trades": 73, "taker_buy_base": 13638.81, "taker_buy_quote": 4124.730598 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.3013, "high": 0.3015, "low": 0.2989, "close": 0.3005, "volume": 20591.64, "close_time": 1775037599999, "quote_volume": 6178.940603, "trades": 63, "taker_buy_base": 12592.81, "taker_buy_quote": 3777.378749 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2996, "high": 0.3012, "low": 0.2995, "close": 0.2999, "volume": 9840.17, "close_time": 1775041199999, "quote_volume": 2954.822029, "trades": 29, "taker_buy_base": 7661.29, "taker_buy_quote": 2300.79325 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.3001, "high": 0.3013, "low": 0.299, "close": 0.3013, "volume": 9447.03, "close_time": 1775044799999, "quote_volume": 2830.857085, "trades": 47, "taker_buy_base": 6322.01, "taker_buy_quote": 1895.274012 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.3015, "high": 0.3071, "low": 0.3011, "close": 0.3036, "volume": 100244.18, "close_time": 1775048399999, "quote_volume": 30415.322313, "trades": 301, "taker_buy_base": 53385.24, "taker_buy_quote": 16211.471733 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.3037, "high": 0.3045, "low": 0.2998, "close": 0.3, "volume": 40592.04, "close_time": 1775051999999, "quote_volume": 12277.336505, "trades": 136, "taker_buy_base": 24116.42, "taker_buy_quote": 7300.750282 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.3007, "high": 0.3021, "low": 0.2998, "close": 0.3018, "volume": 52209.15, "close_time": 1775055599999, "quote_volume": 15731.709599, "trades": 129, "taker_buy_base": 33625.54, "taker_buy_quote": 10132.232876 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.3023, "high": 0.3027, "low": 0.3014, "close": 0.3026, "volume": 10701.21, "close_time": 1775059199999, "quote_volume": 3230.331632, "trades": 46, "taker_buy_base": 2494.69, "taker_buy_quote": 753.113967 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.3023, "high": 0.3041, "low": 0.3013, "close": 0.3028, "volume": 24400.46, "close_time": 1775062799999, "quote_volume": 7392.914672, "trades": 56, "taker_buy_base": 16533.28, "taker_buy_quote": 5013.673972 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.3028, "high": 0.3051, "low": 0.3008, "close": 0.301, "volume": 15094.62, "close_time": 1775066399999, "quote_volume": 4570.316443, "trades": 71, "taker_buy_base": 7270.51, "taker_buy_quote": 2203.666641 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.3012, "high": 0.3013, "low": 0.299, "close": 0.2991, "volume": 5595.86, "close_time": 1775069999999, "quote_volume": 1679.25421, "trades": 31, "taker_buy_base": 1708.3, "taker_buy_quote": 511.958793 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2991, "high": 0.3006, "low": 0.2988, "close": 0.2997, "volume": 14710.73, "close_time": 1775073599999, "quote_volume": 4409.385278, "trades": 44, "taker_buy_base": 4585.25, "taker_buy_quote": 1374.146952 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2995, "high": 0.2995, "low": 0.2975, "close": 0.2986, "volume": 11447.79, "close_time": 1775077199999, "quote_volume": 3418.482723, "trades": 60, "taker_buy_base": 4088.77, "taker_buy_quote": 1220.770615 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2984, "high": 0.3003, "low": 0.2984, "close": 0.3, "volume": 8741.42, "close_time": 1775080799999, "quote_volume": 2618.748378, "trades": 46, "taker_buy_base": 6481.68, "taker_buy_quote": 1942.34384 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2992, "high": 0.2992, "low": 0.2971, "close": 0.2974, "volume": 58047.99, "close_time": 1775084399999, "quote_volume": 17273.559956, "trades": 107, "taker_buy_base": 29036.46, "taker_buy_quote": 8638.446849 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.297, "high": 0.2974, "low": 0.2965, "close": 0.297, "volume": 11758.31, "close_time": 1775087999999, "quote_volume": 3491.580605, "trades": 50, "taker_buy_base": 3133.64, "taker_buy_quote": 930.824913 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2967, "high": 0.3, "low": 0.2967, "close": 0.2996, "volume": 23691.59, "close_time": 1775091599999, "quote_volume": 7075.249588, "trades": 55, "taker_buy_base": 19610.32, "taker_buy_quote": 5855.206421 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.2989, "high": 0.3006, "low": 0.29, "close": 0.2918, "volume": 81190.94, "close_time": 1775095199999, "quote_volume": 23955.518313, "trades": 240, "taker_buy_base": 45518.45, "taker_buy_quote": 13423.216848 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2913, "high": 0.2913, "low": 0.2859, "close": 0.288, "volume": 74238.22, "close_time": 1775098799999, "quote_volume": 21359.765645, "trades": 217, "taker_buy_base": 43452.14, "taker_buy_quote": 12499.279153 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2881, "high": 0.2893, "low": 0.2856, "close": 0.2871, "volume": 38957.98, "close_time": 1775102399999, "quote_volume": 11186.052133, "trades": 101, "taker_buy_base": 14670.56, "taker_buy_quote": 4213.512355 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2867, "high": 0.2875, "low": 0.2853, "close": 0.2857, "volume": 30508.57, "close_time": 1775105999999, "quote_volume": 8736.935601, "trades": 89, "taker_buy_base": 18939.89, "taker_buy_quote": 5427.252403 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.2862, "high": 0.2877, "low": 0.2845, "close": 0.2876, "volume": 78183.59, "close_time": 1775109599999, "quote_volume": 22345.628799, "trades": 122, "taker_buy_base": 26835.78, "taker_buy_quote": 7692.614987 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2873, "high": 0.2899, "low": 0.2873, "close": 0.2887, "volume": 19660.36, "close_time": 1775113199999, "quote_volume": 5672.468793, "trades": 69, "taker_buy_base": 10765.62, "taker_buy_quote": 3108.969251 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.2889, "high": 0.2894, "low": 0.2883, "close": 0.2888, "volume": 16678.67, "close_time": 1775116799999, "quote_volume": 4816.719962, "trades": 58, "taker_buy_base": 7627.02, "taker_buy_quote": 2202.068806 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2885, "high": 0.2888, "low": 0.2864, "close": 0.2865, "volume": 17590.14, "close_time": 1775120399999, "quote_volume": 5056.870364, "trades": 46, "taker_buy_base": 3947.06, "taker_buy_quote": 1130.904723 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2869, "high": 0.2875, "low": 0.286, "close": 0.2862, "volume": 40193.05, "close_time": 1775123999999, "quote_volume": 11519.017332, "trades": 103, "taker_buy_base": 7711.22, "taker_buy_quote": 2211.203813 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2862, "high": 0.2862, "low": 0.2845, "close": 0.2858, "volume": 27234.61, "close_time": 1775127599999, "quote_volume": 7772.691289, "trades": 70, "taker_buy_base": 11006.61, "taker_buy_quote": 3144.483091 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.2857, "high": 0.2861, "low": 0.2832, "close": 0.2853, "volume": 14750.52, "close_time": 1775131199999, "quote_volume": 4192.031619, "trades": 60, "taker_buy_base": 6170.13, "taker_buy_quote": 1754.820648 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2853, "high": 0.2853, "low": 0.2845, "close": 0.2848, "volume": 7976.39, "close_time": 1775134799999, "quote_volume": 2272.982617, "trades": 42, "taker_buy_base": 5697.63, "taker_buy_quote": 1623.764209 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.2847, "high": 0.2847, "low": 0.2818, "close": 0.2843, "volume": 32781.17, "close_time": 1775138399999, "quote_volume": 9302.828327, "trades": 106, "taker_buy_base": 20208.27, "taker_buy_quote": 5740.958079 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2839, "high": 0.2888, "low": 0.2837, "close": 0.2886, "volume": 55825.3, "close_time": 1775141999999, "quote_volume": 15989.906668, "trades": 179, "taker_buy_base": 25512.89, "taker_buy_quote": 7293.231381 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.288, "high": 0.2881, "low": 0.2849, "close": 0.2853, "volume": 25054.63, "close_time": 1775145599999, "quote_volume": 7168.378416, "trades": 81, "taker_buy_base": 11680.1, "taker_buy_quote": 3342.797263 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2853, "high": 0.288, "low": 0.2844, "close": 0.2861, "volume": 30927.72, "close_time": 1775149199999, "quote_volume": 8848.774536, "trades": 85, "taker_buy_base": 12388.28, "taker_buy_quote": 3549.210545 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2856, "high": 0.2889, "low": 0.2848, "close": 0.2848, "volume": 46906.08, "close_time": 1775152799999, "quote_volume": 13394.447449, "trades": 150, "taker_buy_base": 39812.59, "taker_buy_quote": 11361.855582 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2851, "high": 0.2864, "low": 0.2836, "close": 0.2858, "volume": 18202.27, "close_time": 1775156399999, "quote_volume": 5180.667772, "trades": 54, "taker_buy_base": 8638.81, "taker_buy_quote": 2458.008697 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.286, "high": 0.2861, "low": 0.2842, "close": 0.285, "volume": 16468.96, "close_time": 1775159999999, "quote_volume": 4703.082205, "trades": 42, "taker_buy_base": 8489.35, "taker_buy_quote": 2425.071298 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2844, "high": 0.2868, "low": 0.2844, "close": 0.2858, "volume": 5698.25, "close_time": 1775163599999, "quote_volume": 1628.715561, "trades": 26, "taker_buy_base": 3082.64, "taker_buy_quote": 881.552154 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2855, "high": 0.2855, "low": 0.2836, "close": 0.2847, "volume": 9754.59, "close_time": 1775167199999, "quote_volume": 2772.528576, "trades": 28, "taker_buy_base": 4950.01, "taker_buy_quote": 1405.520085 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2853, "high": 0.2857, "low": 0.2843, "close": 0.285, "volume": 10077.33, "close_time": 1775170799999, "quote_volume": 2873.559118, "trades": 32, "taker_buy_base": 1185.08, "taker_buy_quote": 338.345769 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.2849, "high": 0.2858, "low": 0.2847, "close": 0.2851, "volume": 4839.15, "close_time": 1775174399999, "quote_volume": 1379.298435, "trades": 21, "taker_buy_base": 4244.88, "taker_buy_quote": 1209.763469 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2859, "high": 0.2859, "low": 0.2845, "close": 0.2848, "volume": 14555.15, "close_time": 1775177999999, "quote_volume": 4149.329997, "trades": 32, "taker_buy_base": 6706.36, "taker_buy_quote": 1913.369403 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.285, "high": 0.2853, "low": 0.2829, "close": 0.2839, "volume": 35241.9, "close_time": 1775181599999, "quote_volume": 10021.216936, "trades": 104, "taker_buy_base": 8878.73, "taker_buy_quote": 2524.625731 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2838, "high": 0.2864, "low": 0.2836, "close": 0.2856, "volume": 18893.46, "close_time": 1775185199999, "quote_volume": 5382.356805, "trades": 50, "taker_buy_base": 11899.42, "taker_buy_quote": 3391.12716 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2854, "high": 0.288, "low": 0.2852, "close": 0.2879, "volume": 35953.13, "close_time": 1775188799999, "quote_volume": 10312.267413, "trades": 33, "taker_buy_base": 10624.47, "taker_buy_quote": 3046.678973 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2873, "high": 0.2892, "low": 0.2872, "close": 0.2892, "volume": 13959.13, "close_time": 1775192399999, "quote_volume": 4020.731491, "trades": 43, "taker_buy_base": 4266.44, "taker_buy_quote": 1230.322468 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2893, "high": 0.2912, "low": 0.2883, "close": 0.2907, "volume": 65291.84, "close_time": 1775195999999, "quote_volume": 18901.309849, "trades": 140, "taker_buy_base": 46185.37, "taker_buy_quote": 13374.421438 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2901, "high": 0.2922, "low": 0.29, "close": 0.2914, "volume": 6481.61, "close_time": 1775199599999, "quote_volume": 1884.243232, "trades": 31, "taker_buy_base": 2617.77, "taker_buy_quote": 761.513359 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2921, "high": 0.2931, "low": 0.2912, "close": 0.2919, "volume": 45772.93, "close_time": 1775203199999, "quote_volume": 13354.197167, "trades": 78, "taker_buy_base": 4445.5, "taker_buy_quote": 1297.72732 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2922, "high": 0.2952, "low": 0.2922, "close": 0.2947, "volume": 37012.93, "close_time": 1775206799999, "quote_volume": 10874.952515, "trades": 92, "taker_buy_base": 11892.51, "taker_buy_quote": 3497.440385 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2947, "high": 0.2981, "low": 0.2943, "close": 0.2972, "volume": 59624.91, "close_time": 1775210399999, "quote_volume": 17694.897109, "trades": 113, "taker_buy_base": 20483.22, "taker_buy_quote": 6074.504735 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2973, "high": 0.2978, "low": 0.296, "close": 0.2971, "volume": 60182.15, "close_time": 1775213999999, "quote_volume": 17881.845192, "trades": 120, "taker_buy_base": 17568.38, "taker_buy_quote": 5214.375209 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2972, "high": 0.2982, "low": 0.2962, "close": 0.2978, "volume": 45563.98, "close_time": 1775217599999, "quote_volume": 13534.132268, "trades": 93, "taker_buy_base": 25337.73, "taker_buy_quote": 7525.067343 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2982, "high": 0.2999, "low": 0.2949, "close": 0.2962, "volume": 84483.01, "close_time": 1775221199999, "quote_volume": 25188.850447, "trades": 199, "taker_buy_base": 37944.84, "taker_buy_quote": 11314.345967 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.296, "high": 0.296, "low": 0.2927, "close": 0.2936, "volume": 18106.16, "close_time": 1775224799999, "quote_volume": 5326.280376, "trades": 44, "taker_buy_base": 5166.77, "taker_buy_quote": 1522.518524 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.2933, "high": 0.295, "low": 0.293, "close": 0.2948, "volume": 20964.41, "close_time": 1775228399999, "quote_volume": 6167.600462, "trades": 48, "taker_buy_base": 11983.61, "taker_buy_quote": 3525.498012 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.2944, "high": 0.2947, "low": 0.2923, "close": 0.2927, "volume": 26908.77, "close_time": 1775231999999, "quote_volume": 7889.713545, "trades": 77, "taker_buy_base": 8572.52, "taker_buy_quote": 2513.107805 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2924, "high": 0.2938, "low": 0.2921, "close": 0.2938, "volume": 109860.46, "close_time": 1775235599999, "quote_volume": 32189.311074, "trades": 179, "taker_buy_base": 96530.79, "taker_buy_quote": 28284.881438 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.294, "high": 0.2942, "low": 0.2916, "close": 0.2921, "volume": 27859.89, "close_time": 1775239199999, "quote_volume": 8169.60606, "trades": 80, "taker_buy_base": 7222.15, "taker_buy_quote": 2115.7929 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.292, "high": 0.2928, "low": 0.2912, "close": 0.2917, "volume": 52062.8, "close_time": 1775242799999, "quote_volume": 15186.084484, "trades": 87, "taker_buy_base": 12241.02, "taker_buy_quote": 3572.340969 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2917, "high": 0.2917, "low": 0.29, "close": 0.2909, "volume": 16043.44, "close_time": 1775246399999, "quote_volume": 4660.174765, "trades": 43, "taker_buy_base": 5829.98, "taker_buy_quote": 1693.419306 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2911, "high": 0.2921, "low": 0.2909, "close": 0.2914, "volume": 21219.52, "close_time": 1775249999999, "quote_volume": 6188.072662, "trades": 74, "taker_buy_base": 13381.98, "taker_buy_quote": 3903.669401 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.292, "high": 0.2926, "low": 0.2917, "close": 0.2919, "volume": 6706.13, "close_time": 1775253599999, "quote_volume": 1959.535003, "trades": 30, "taker_buy_base": 2350.37, "taker_buy_quote": 687.029631 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2911, "high": 0.2914, "low": 0.2897, "close": 0.29, "volume": 14233.81, "close_time": 1775257199999, "quote_volume": 4137.608322, "trades": 55, "taker_buy_base": 1428.29, "taker_buy_quote": 415.100515 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.2898, "high": 0.2903, "low": 0.2891, "close": 0.2903, "volume": 15660.72, "close_time": 1775260799999, "quote_volume": 4534.325255, "trades": 67, "taker_buy_base": 4721.21, "taker_buy_quote": 1367.073685 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2903, "high": 0.2903, "low": 0.289, "close": 0.2891, "volume": 6824.04, "close_time": 1775264399999, "quote_volume": 1974.742693, "trades": 27, "taker_buy_base": 427.74, "taker_buy_quote": 123.765061 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2896, "high": 0.2896, "low": 0.2886, "close": 0.2891, "volume": 8280.26, "close_time": 1775267999999, "quote_volume": 2393.038381, "trades": 27, "taker_buy_base": 86.56, "taker_buy_quote": 24.989872 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.289, "high": 0.2893, "low": 0.2877, "close": 0.2878, "volume": 6664.42, "close_time": 1775271599999, "quote_volume": 1923.50748, "trades": 33, "taker_buy_base": 1846.47, "taker_buy_quote": 531.749788 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2879, "high": 0.2891, "low": 0.2876, "close": 0.2884, "volume": 13068.62, "close_time": 1775275199999, "quote_volume": 3767.783019, "trades": 43, "taker_buy_base": 6316.17, "taker_buy_quote": 1819.29121 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.288, "high": 0.2884, "low": 0.2871, "close": 0.2881, "volume": 6869.8, "close_time": 1775278799999, "quote_volume": 1976.170285, "trades": 23, "taker_buy_base": 4878.16, "taker_buy_quote": 1402.567919 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2873, "high": 0.2886, "low": 0.2873, "close": 0.2881, "volume": 9519.2, "close_time": 1775282399999, "quote_volume": 2742.704061, "trades": 38, "taker_buy_base": 5819.18, "taker_buy_quote": 1677.483368 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2878, "high": 0.2897, "low": 0.2876, "close": 0.2893, "volume": 7347.28, "close_time": 1775285999999, "quote_volume": 2120.881708, "trades": 35, "taker_buy_base": 4274.73, "taker_buy_quote": 1233.723802 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2891, "high": 0.29, "low": 0.2888, "close": 0.2894, "volume": 7478.34, "close_time": 1775289599999, "quote_volume": 2164.582497, "trades": 35, "taker_buy_base": 7042.44, "taker_buy_quote": 2038.411652 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2893, "high": 0.2902, "low": 0.289, "close": 0.2893, "volume": 22037.42, "close_time": 1775293199999, "quote_volume": 6384.957193, "trades": 48, "taker_buy_base": 19395.26, "taker_buy_quote": 5618.966599 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.289, "high": 0.2895, "low": 0.288, "close": 0.2894, "volume": 14410.97, "close_time": 1775296799999, "quote_volume": 4160.518032, "trades": 51, "taker_buy_base": 2336.07, "taker_buy_quote": 674.750834 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2896, "high": 0.2917, "low": 0.2887, "close": 0.2908, "volume": 33758.65, "close_time": 1775300399999, "quote_volume": 9795.504968, "trades": 70, "taker_buy_base": 10191.84, "taker_buy_quote": 2964.649919 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2908, "high": 0.2929, "low": 0.2901, "close": 0.2917, "volume": 39184.06, "close_time": 1775303999999, "quote_volume": 11434.642126, "trades": 102, "taker_buy_base": 28456.85, "taker_buy_quote": 8299.884553 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2912, "high": 0.2928, "low": 0.2904, "close": 0.291, "volume": 16965.08, "close_time": 1775307599999, "quote_volume": 4942.596871, "trades": 55, "taker_buy_base": 9119.84, "taker_buy_quote": 2658.270828 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.291, "high": 0.2921, "low": 0.2896, "close": 0.2898, "volume": 13839.2, "close_time": 1775311199999, "quote_volume": 4028.61003, "trades": 55, "taker_buy_base": 5092.86, "taker_buy_quote": 1480.80226 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2894, "high": 0.2907, "low": 0.288, "close": 0.2907, "volume": 13270.41, "close_time": 1775314799999, "quote_volume": 3836.055221, "trades": 59, "taker_buy_base": 1290.11, "taker_buy_quote": 373.273039 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2909, "high": 0.2918, "low": 0.2899, "close": 0.2899, "volume": 58653.25, "close_time": 1775318399999, "quote_volume": 17049.431675, "trades": 101, "taker_buy_base": 35724.46, "taker_buy_quote": 10386.894097 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2903, "high": 0.2918, "low": 0.2893, "close": 0.2893, "volume": 21909.95, "close_time": 1775321999999, "quote_volume": 6372.614304, "trades": 70, "taker_buy_base": 14508.43, "taker_buy_quote": 4221.395005 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2894, "high": 0.2937, "low": 0.2894, "close": 0.2924, "volume": 9127.92, "close_time": 1775325599999, "quote_volume": 2667.947464, "trades": 45, "taker_buy_base": 7394.14, "taker_buy_quote": 2162.191847 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2922, "high": 0.2928, "low": 0.2913, "close": 0.2917, "volume": 6646.16, "close_time": 1775329199999, "quote_volume": 1940.364845, "trades": 31, "taker_buy_base": 3898.76, "taker_buy_quote": 1138.079178 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2914, "high": 0.2939, "low": 0.2908, "close": 0.2914, "volume": 16030.7, "close_time": 1775332799999, "quote_volume": 4689.728588, "trades": 54, "taker_buy_base": 14229.42, "taker_buy_quote": 4163.827862 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2915, "high": 0.2915, "low": 0.2899, "close": 0.29, "volume": 12023.14, "close_time": 1775336399999, "quote_volume": 3496.67632, "trades": 27, "taker_buy_base": 6243.45, "taker_buy_quote": 1814.975801 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2904, "high": 0.2904, "low": 0.2891, "close": 0.2904, "volume": 6956.52, "close_time": 1775339999999, "quote_volume": 2019.334271, "trades": 18, "taker_buy_base": 464.1, "taker_buy_quote": 134.704936 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2901, "high": 0.2908, "low": 0.2893, "close": 0.2896, "volume": 5825.86, "close_time": 1775343599999, "quote_volume": 1691.574328, "trades": 20, "taker_buy_base": 5400.76, "taker_buy_quote": 1568.462741 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2891, "high": 0.2894, "low": 0.2884, "close": 0.2893, "volume": 17736.69, "close_time": 1775347199999, "quote_volume": 5124.420118, "trades": 49, "taker_buy_base": 9213.21, "taker_buy_quote": 2662.09262 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2896, "high": 0.2896, "low": 0.2885, "close": 0.2889, "volume": 5968.06, "close_time": 1775350799999, "quote_volume": 1724.726795, "trades": 30, "taker_buy_base": 3518.71, "taker_buy_quote": 1016.537092 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.2893, "high": 0.2893, "low": 0.2875, "close": 0.288, "volume": 32911.62, "close_time": 1775354399999, "quote_volume": 9479.334139, "trades": 34, "taker_buy_base": 2419.94, "taker_buy_quote": 697.045899 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2877, "high": 0.2881, "low": 0.2863, "close": 0.287, "volume": 11388.62, "close_time": 1775357999999, "quote_volume": 3265.900734, "trades": 38, "taker_buy_base": 3203.61, "taker_buy_quote": 919.101397 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2872, "high": 0.2872, "low": 0.2869, "close": 0.2871, "volume": 5584.21, "close_time": 1775361599999, "quote_volume": 1603.010287, "trades": 16, "taker_buy_base": 4182.92, "taker_buy_quote": 1200.875874 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2861, "high": 0.2872, "low": 0.2861, "close": 0.2863, "volume": 9448.28, "close_time": 1775365199999, "quote_volume": 2708.560441, "trades": 25, "taker_buy_base": 6510.04, "taker_buy_quote": 1866.104596 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2862, "high": 0.2863, "low": 0.2839, "close": 0.2839, "volume": 11241.59, "close_time": 1775368799999, "quote_volume": 3205.32167, "trades": 35, "taker_buy_base": 1725.97, "taker_buy_quote": 492.164602 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2833, "high": 0.2839, "low": 0.2822, "close": 0.2836, "volume": 99793.5, "close_time": 1775372399999, "quote_volume": 28261.485523, "trades": 191, "taker_buy_base": 43927.31, "taker_buy_quote": 12440.717551 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2838, "high": 0.2838, "low": 0.2815, "close": 0.2817, "volume": 32549.56, "close_time": 1775375999999, "quote_volume": 9181.681432, "trades": 64, "taker_buy_base": 3920.99, "taker_buy_quote": 1106.992343 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2817, "high": 0.2832, "low": 0.2817, "close": 0.283, "volume": 28057.99, "close_time": 1775379599999, "quote_volume": 7924.415071, "trades": 51, "taker_buy_base": 26839.68, "taker_buy_quote": 7579.657221 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2837, "high": 0.2845, "low": 0.2835, "close": 0.2842, "volume": 6970.92, "close_time": 1775383199999, "quote_volume": 1981.37073, "trades": 19, "taker_buy_base": 6526.38, "taker_buy_quote": 1855.056364 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2843, "high": 0.2855, "low": 0.2839, "close": 0.284, "volume": 4073.91, "close_time": 1775386799999, "quote_volume": 1157.773527, "trades": 23, "taker_buy_base": 3839.53, "taker_buy_quote": 1091.124325 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2832, "high": 0.2838, "low": 0.2828, "close": 0.2838, "volume": 1822.53, "close_time": 1775390399999, "quote_volume": 516.50865, "trades": 14, "taker_buy_base": 758.78, "taker_buy_quote": 215.122328 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2834, "high": 0.284, "low": 0.2814, "close": 0.2825, "volume": 40373.47, "close_time": 1775393999999, "quote_volume": 11447.218856, "trades": 69, "taker_buy_base": 30536.19, "taker_buy_quote": 8665.959015 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2826, "high": 0.2832, "low": 0.2806, "close": 0.2832, "volume": 8283.99, "close_time": 1775397599999, "quote_volume": 2336.581039, "trades": 38, "taker_buy_base": 2513.45, "taker_buy_quote": 708.724518 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.2834, "high": 0.2836, "low": 0.2824, "close": 0.2832, "volume": 37711.1, "close_time": 1775401199999, "quote_volume": 10673.183252, "trades": 54, "taker_buy_base": 6476.1, "taker_buy_quote": 1831.276269 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.2831, "high": 0.2865, "low": 0.2818, "close": 0.2844, "volume": 14018.52, "close_time": 1775404799999, "quote_volume": 3984.485146, "trades": 62, "taker_buy_base": 5503.43, "taker_buy_quote": 1563.059178 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2843, "high": 0.2845, "low": 0.2813, "close": 0.2814, "volume": 32214.4, "close_time": 1775408399999, "quote_volume": 9103.556699, "trades": 57, "taker_buy_base": 8470.7, "taker_buy_quote": 2401.283083 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2817, "high": 0.2832, "low": 0.2809, "close": 0.2824, "volume": 9278.68, "close_time": 1775411999999, "quote_volume": 2617.64841, "trades": 33, "taker_buy_base": 4867.8, "taker_buy_quote": 1372.776253 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2824, "high": 0.2827, "low": 0.2818, "close": 0.2819, "volume": 4791.82, "close_time": 1775415599999, "quote_volume": 1351.571193, "trades": 20, "taker_buy_base": 1370.36, "taker_buy_quote": 386.744857 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.282, "high": 0.283, "low": 0.2806, "close": 0.282, "volume": 8444.41, "close_time": 1775419199999, "quote_volume": 2379.125002, "trades": 37, "taker_buy_base": 6091.78, "taker_buy_quote": 1717.363966 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2814, "high": 0.2824, "low": 0.281, "close": 0.2816, "volume": 4898.13, "close_time": 1775422799999, "quote_volume": 1379.883402, "trades": 27, "taker_buy_base": 3909.86, "taker_buy_quote": 1101.664849 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2816, "high": 0.2817, "low": 0.2792, "close": 0.2806, "volume": 27550.35, "close_time": 1775426399999, "quote_volume": 7727.729283, "trades": 88, "taker_buy_base": 14349.43, "taker_buy_quote": 4026.998001 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2814, "high": 0.284, "low": 0.2801, "close": 0.284, "volume": 20309.88, "close_time": 1775429999999, "quote_volume": 5715.902786, "trades": 64, "taker_buy_base": 18513.74, "taker_buy_quote": 5208.033446 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2842, "high": 0.2877, "low": 0.283, "close": 0.2877, "volume": 38121.49, "close_time": 1775433599999, "quote_volume": 10916.809726, "trades": 95, "taker_buy_base": 14224.0, "taker_buy_quote": 4070.614987 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.288, "high": 0.292, "low": 0.288, "close": 0.29, "volume": 28218.37, "close_time": 1775437199999, "quote_volume": 8205.724354, "trades": 115, "taker_buy_base": 22444.71, "taker_buy_quote": 6532.818257 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2896, "high": 0.2896, "low": 0.2875, "close": 0.2892, "volume": 14160.32, "close_time": 1775440799999, "quote_volume": 4092.41756, "trades": 50, "taker_buy_base": 5156.3, "taker_buy_quote": 1489.318338 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2894, "high": 0.2943, "low": 0.2894, "close": 0.294, "volume": 35769.9, "close_time": 1775444399999, "quote_volume": 10460.933963, "trades": 113, "taker_buy_base": 12422.33, "taker_buy_quote": 3636.720824 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.294, "high": 0.2945, "low": 0.2926, "close": 0.2931, "volume": 17388.1, "close_time": 1775447999999, "quote_volume": 5100.123695, "trades": 67, "taker_buy_base": 6867.97, "taker_buy_quote": 2014.886293 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2934, "high": 0.2945, "low": 0.2927, "close": 0.2935, "volume": 14898.2, "close_time": 1775451599999, "quote_volume": 4368.324855, "trades": 51, "taker_buy_base": 8934.49, "taker_buy_quote": 2621.115214 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2935, "high": 0.2947, "low": 0.2928, "close": 0.2928, "volume": 19662.93, "close_time": 1775455199999, "quote_volume": 5778.243447, "trades": 77, "taker_buy_base": 11037.49, "taker_buy_quote": 3242.05377 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2929, "high": 0.2932, "low": 0.2907, "close": 0.2918, "volume": 22514.06, "close_time": 1775458799999, "quote_volume": 6573.53339, "trades": 116, "taker_buy_base": 17361.7, "taker_buy_quote": 5068.880795 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2915, "high": 0.2932, "low": 0.2904, "close": 0.2931, "volume": 15460.4, "close_time": 1775462399999, "quote_volume": 4505.117967, "trades": 51, "taker_buy_base": 6101.95, "taker_buy_quote": 1779.091658 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2927, "high": 0.295, "low": 0.2927, "close": 0.2935, "volume": 18152.39, "close_time": 1775465999999, "quote_volume": 5332.47948, "trades": 78, "taker_buy_base": 12663.38, "taker_buy_quote": 3721.309824 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2942, "high": 0.2971, "low": 0.2941, "close": 0.2969, "volume": 19973.18, "close_time": 1775469599999, "quote_volume": 5903.640303, "trades": 95, "taker_buy_base": 11113.36, "taker_buy_quote": 3281.531961 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.2973, "high": 0.2994, "low": 0.2973, "close": 0.2984, "volume": 32034.03, "close_time": 1775473199999, "quote_volume": 9563.595765, "trades": 115, "taker_buy_base": 14121.54, "taker_buy_quote": 4216.549914 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2979, "high": 0.2987, "low": 0.2974, "close": 0.2978, "volume": 135747.27, "close_time": 1775476799999, "quote_volume": 40410.879794, "trades": 206, "taker_buy_base": 115718.52, "taker_buy_quote": 34443.088634 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2984, "high": 0.2994, "low": 0.2967, "close": 0.2973, "volume": 28672.19, "close_time": 1775480399999, "quote_volume": 8556.093682, "trades": 84, "taker_buy_base": 5988.4, "taker_buy_quote": 1788.782418 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.297, "high": 0.2973, "low": 0.2945, "close": 0.2956, "volume": 20514.02, "close_time": 1775483999999, "quote_volume": 6062.44178, "trades": 75, "taker_buy_base": 9249.3, "taker_buy_quote": 2732.535267 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2959, "high": 0.2968, "low": 0.2926, "close": 0.2946, "volume": 15898.22, "close_time": 1775487599999, "quote_volume": 4685.492967, "trades": 72, "taker_buy_base": 6939.62, "taker_buy_quote": 2045.455568 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2949, "high": 0.2967, "low": 0.2948, "close": 0.2965, "volume": 44117.51, "close_time": 1775491199999, "quote_volume": 13061.876857, "trades": 73, "taker_buy_base": 35225.92, "taker_buy_quote": 10428.069029 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2964, "high": 0.2966, "low": 0.2945, "close": 0.2951, "volume": 19282.63, "close_time": 1775494799999, "quote_volume": 5706.454285, "trades": 58, "taker_buy_base": 12955.9, "taker_buy_quote": 3835.603126 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.2951, "high": 0.2951, "low": 0.2928, "close": 0.2942, "volume": 17567.66, "close_time": 1775498399999, "quote_volume": 5165.259628, "trades": 58, "taker_buy_base": 9638.66, "taker_buy_quote": 2835.030155 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2947, "high": 0.2956, "low": 0.2944, "close": 0.2946, "volume": 9041.42, "close_time": 1775501999999, "quote_volume": 2667.260683, "trades": 33, "taker_buy_base": 2563.82, "taker_buy_quote": 756.732668 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2942, "high": 0.2942, "low": 0.2931, "close": 0.294, "volume": 20447.64, "close_time": 1775505599999, "quote_volume": 6003.004064, "trades": 81, "taker_buy_base": 13323.29, "taker_buy_quote": 3912.322667 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2942, "high": 0.295, "low": 0.2939, "close": 0.2946, "volume": 10197.52, "close_time": 1775509199999, "quote_volume": 3001.293526, "trades": 45, "taker_buy_base": 5590.74, "taker_buy_quote": 1644.551207 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2942, "high": 0.2942, "low": 0.2921, "close": 0.2921, "volume": 24054.99, "close_time": 1775512799999, "quote_volume": 7042.651531, "trades": 69, "taker_buy_base": 5489.79, "taker_buy_quote": 1608.851434 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2918, "high": 0.2933, "low": 0.2872, "close": 0.2872, "volume": 19213.2, "close_time": 1775516399999, "quote_volume": 5576.628455, "trades": 80, "taker_buy_base": 8948.2, "taker_buy_quote": 2600.739328 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2869, "high": 0.2871, "low": 0.2844, "close": 0.2861, "volume": 25861.07, "close_time": 1775519999999, "quote_volume": 7389.504599, "trades": 128, "taker_buy_base": 12261.59, "taker_buy_quote": 3504.499441 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.286, "high": 0.2877, "low": 0.2855, "close": 0.2869, "volume": 29969.99, "close_time": 1775523599999, "quote_volume": 8598.982571, "trades": 83, "taker_buy_base": 17196.11, "taker_buy_quote": 4930.988261 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2861, "high": 0.2876, "low": 0.2853, "close": 0.2857, "volume": 7103.36, "close_time": 1775527199999, "quote_volume": 2035.500487, "trades": 30, "taker_buy_base": 5661.21, "taker_buy_quote": 1622.466436 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2851, "high": 0.2865, "low": 0.2842, "close": 0.2857, "volume": 5865.21, "close_time": 1775530799999, "quote_volume": 1675.367131, "trades": 31, "taker_buy_base": 4144.54, "taker_buy_quote": 1184.891648 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2864, "high": 0.2872, "low": 0.286, "close": 0.2871, "volume": 15157.68, "close_time": 1775534399999, "quote_volume": 4348.748179, "trades": 30, "taker_buy_base": 12656.3, "taker_buy_quote": 3631.818584 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2871, "high": 0.2888, "low": 0.2859, "close": 0.2877, "volume": 11770.82, "close_time": 1775537999999, "quote_volume": 3385.855764, "trades": 32, "taker_buy_base": 10363.01, "taker_buy_quote": 2981.434167 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2874, "high": 0.2876, "low": 0.2861, "close": 0.2866, "volume": 12929.57, "close_time": 1775541599999, "quote_volume": 3708.87688, "trades": 30, "taker_buy_base": 2324.97, "taker_buy_quote": 666.547542 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2863, "high": 0.2869, "low": 0.2853, "close": 0.2869, "volume": 19318.16, "close_time": 1775545199999, "quote_volume": 5522.955397, "trades": 40, "taker_buy_base": 6560.83, "taker_buy_quote": 1877.361156 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2865, "high": 0.2885, "low": 0.2865, "close": 0.2879, "volume": 10014.1, "close_time": 1775548799999, "quote_volume": 2879.580944, "trades": 25, "taker_buy_base": 9517.65, "taker_buy_quote": 2737.135925 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2884, "high": 0.2888, "low": 0.2868, "close": 0.2884, "volume": 12665.24, "close_time": 1775552399999, "quote_volume": 3641.535155, "trades": 47, "taker_buy_base": 11459.94, "taker_buy_quote": 3294.487913 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2881, "high": 0.2898, "low": 0.288, "close": 0.2895, "volume": 21666.61, "close_time": 1775555999999, "quote_volume": 6261.496514, "trades": 60, "taker_buy_base": 9462.27, "taker_buy_quote": 2739.347833 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2891, "high": 0.2891, "low": 0.2853, "close": 0.2857, "volume": 21892.08, "close_time": 1775559599999, "quote_volume": 6293.096099, "trades": 79, "taker_buy_base": 8056.85, "taker_buy_quote": 2314.183987 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2851, "high": 0.2858, "low": 0.2837, "close": 0.2846, "volume": 22903.82, "close_time": 1775563199999, "quote_volume": 6519.250607, "trades": 80, "taker_buy_base": 9645.02, "taker_buy_quote": 2746.292932 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2846, "high": 0.2853, "low": 0.2813, "close": 0.284, "volume": 62699.62, "close_time": 1775566799999, "quote_volume": 17756.99454, "trades": 142, "taker_buy_base": 29123.27, "taker_buy_quote": 8246.671395 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2838, "high": 0.2851, "low": 0.2835, "close": 0.2837, "volume": 20627.12, "close_time": 1775570399999, "quote_volume": 5862.057157, "trades": 64, "taker_buy_base": 10001.79, "taker_buy_quote": 2841.512757 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2832, "high": 0.284, "low": 0.2816, "close": 0.2816, "volume": 12583.0, "close_time": 1775573999999, "quote_volume": 3560.478515, "trades": 50, "taker_buy_base": 9648.69, "taker_buy_quote": 2731.318853 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.2812, "high": 0.2834, "low": 0.2809, "close": 0.2817, "volume": 20610.81, "close_time": 1775577599999, "quote_volume": 5814.900954, "trades": 67, "taker_buy_base": 8487.91, "taker_buy_quote": 2397.455363 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2814, "high": 0.2834, "low": 0.2814, "close": 0.2826, "volume": 19539.19, "close_time": 1775581199999, "quote_volume": 5528.152161, "trades": 57, "taker_buy_base": 11009.41, "taker_buy_quote": 3115.270879 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.283, "high": 0.2877, "low": 0.2827, "close": 0.2863, "volume": 26340.84, "close_time": 1775584799999, "quote_volume": 7500.135298, "trades": 75, "taker_buy_base": 8733.42, "taker_buy_quote": 2480.790192 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2862, "high": 0.2878, "low": 0.285, "close": 0.2853, "volume": 34245.61, "close_time": 1775588399999, "quote_volume": 9802.631115, "trades": 128, "taker_buy_base": 11659.42, "taker_buy_quote": 3345.145283 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2852, "high": 0.2909, "low": 0.2852, "close": 0.2909, "volume": 22413.84, "close_time": 1775591999999, "quote_volume": 6452.781492, "trades": 113, "taker_buy_base": 8645.6, "taker_buy_quote": 2495.075616 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.291, "high": 0.2926, "low": 0.2906, "close": 0.2912, "volume": 35338.81, "close_time": 1775595599999, "quote_volume": 10310.339462, "trades": 107, "taker_buy_base": 12308.03, "taker_buy_quote": 3591.509137 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.291, "high": 0.3011, "low": 0.291, "close": 0.3008, "volume": 114111.22, "close_time": 1775599199999, "quote_volume": 33784.005136, "trades": 250, "taker_buy_base": 68095.59, "taker_buy_quote": 20097.96996 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.3009, "high": 0.3085, "low": 0.2986, "close": 0.3085, "volume": 84919.01, "close_time": 1775602799999, "quote_volume": 25684.482852, "trades": 300, "taker_buy_base": 45412.46, "taker_buy_quote": 13730.142496 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.3089, "high": 0.3121, "low": 0.3077, "close": 0.3089, "volume": 89655.56, "close_time": 1775606399999, "quote_volume": 27791.144315, "trades": 294, "taker_buy_base": 38015.95, "taker_buy_quote": 11800.586143 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.3091, "high": 0.31, "low": 0.3053, "close": 0.3059, "volume": 63423.91, "close_time": 1775609999999, "quote_volume": 19476.714873, "trades": 199, "taker_buy_base": 29495.77, "taker_buy_quote": 9057.759405 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.3064, "high": 0.3085, "low": 0.3052, "close": 0.3085, "volume": 21369.38, "close_time": 1775613599999, "quote_volume": 6544.765457, "trades": 67, "taker_buy_base": 16553.31, "taker_buy_quote": 5069.853278 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.3084, "high": 0.31, "low": 0.3063, "close": 0.3071, "volume": 10410.57, "close_time": 1775617199999, "quote_volume": 3204.990427, "trades": 53, "taker_buy_base": 6572.44, "taker_buy_quote": 2023.827774 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.3074, "high": 0.3081, "low": 0.3067, "close": 0.3076, "volume": 18877.39, "close_time": 1775620799999, "quote_volume": 5793.825131, "trades": 34, "taker_buy_base": 14304.67, "taker_buy_quote": 4388.413816 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.3078, "high": 0.3098, "low": 0.3076, "close": 0.3076, "volume": 27045.49, "close_time": 1775624399999, "quote_volume": 8352.528362, "trades": 102, "taker_buy_base": 13090.29, "taker_buy_quote": 4041.153935 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.3077, "high": 0.3132, "low": 0.3077, "close": 0.3126, "volume": 65856.68, "close_time": 1775627999999, "quote_volume": 20470.201932, "trades": 183, "taker_buy_base": 47560.32, "taker_buy_quote": 14785.989963 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.3127, "high": 0.3131, "low": 0.3113, "close": 0.3116, "volume": 19090.6, "close_time": 1775631599999, "quote_volume": 5954.183012, "trades": 70, "taker_buy_base": 10048.38, "taker_buy_quote": 3135.022547 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.3118, "high": 0.3146, "low": 0.3116, "close": 0.3135, "volume": 15055.57, "close_time": 1775635199999, "quote_volume": 4714.643906, "trades": 90, "taker_buy_base": 7504.06, "taker_buy_quote": 2349.630798 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.3135, "high": 0.3148, "low": 0.3121, "close": 0.3129, "volume": 13509.82, "close_time": 1775638799999, "quote_volume": 4233.127624, "trades": 76, "taker_buy_base": 3728.1, "taker_buy_quote": 1166.28181 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.3127, "high": 0.3127, "low": 0.3091, "close": 0.31, "volume": 18712.52, "close_time": 1775642399999, "quote_volume": 5808.041163, "trades": 70, "taker_buy_base": 9597.41, "taker_buy_quote": 2974.838017 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.3111, "high": 0.3112, "low": 0.3094, "close": 0.3094, "volume": 7911.06, "close_time": 1775645999999, "quote_volume": 2455.128119, "trades": 41, "taker_buy_base": 1400.51, "taker_buy_quote": 434.714955 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.3093, "high": 0.3093, "low": 0.3063, "close": 0.3081, "volume": 17583.13, "close_time": 1775649599999, "quote_volume": 5415.242677, "trades": 53, "taker_buy_base": 4229.53, "taker_buy_quote": 1303.070221 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.3084, "high": 0.3087, "low": 0.3067, "close": 0.3081, "volume": 7288.42, "close_time": 1775653199999, "quote_volume": 2241.909495, "trades": 37, "taker_buy_base": 2268.17, "taker_buy_quote": 698.173823 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.3081, "high": 0.3094, "low": 0.3072, "close": 0.3072, "volume": 15748.59, "close_time": 1775656799999, "quote_volume": 4862.273527, "trades": 75, "taker_buy_base": 6479.26, "taker_buy_quote": 1999.935442 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.3075, "high": 0.3077, "low": 0.3005, "close": 0.3011, "volume": 70127.98, "close_time": 1775660399999, "quote_volume": 21262.339133, "trades": 206, "taker_buy_base": 38403.36, "taker_buy_quote": 11642.318579 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.301, "high": 0.3036, "low": 0.3007, "close": 0.3035, "volume": 6497.45, "close_time": 1775663999999, "quote_volume": 1962.459608, "trades": 44, "taker_buy_base": 2472.63, "taker_buy_quote": 747.697662 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.3035, "high": 0.3044, "low": 0.3026, "close": 0.3044, "volume": 52785.86, "close_time": 1775667599999, "quote_volume": 16047.389436, "trades": 60, "taker_buy_base": 47609.56, "taker_buy_quote": 14476.072006 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.304, "high": 0.307, "low": 0.3036, "close": 0.3048, "volume": 20733.63, "close_time": 1775671199999, "quote_volume": 6321.089741, "trades": 113, "taker_buy_base": 15877.73, "taker_buy_quote": 4840.603081 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.3045, "high": 0.3048, "low": 0.3009, "close": 0.3009, "volume": 13326.45, "close_time": 1775674799999, "quote_volume": 4034.703607, "trades": 54, "taker_buy_base": 6736.0, "taker_buy_quote": 2042.345196 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.3, "high": 0.3018, "low": 0.2998, "close": 0.3018, "volume": 15023.54, "close_time": 1775678399999, "quote_volume": 4517.929978, "trades": 79, "taker_buy_base": 9323.99, "taker_buy_quote": 2804.963356 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.3022, "high": 0.3027, "low": 0.3011, "close": 0.3014, "volume": 5356.28, "close_time": 1775681999999, "quote_volume": 1617.483637, "trades": 32, "taker_buy_base": 2602.77, "taker_buy_quote": 786.754615 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.3015, "high": 0.3046, "low": 0.3015, "close": 0.3034, "volume": 13476.19, "close_time": 1775685599999, "quote_volume": 4091.933863, "trades": 56, "taker_buy_base": 10592.34, "taker_buy_quote": 3217.075691 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.3036, "high": 0.3043, "low": 0.3015, "close": 0.3017, "volume": 28209.52, "close_time": 1775689199999, "quote_volume": 8550.10703, "trades": 112, "taker_buy_base": 20953.92, "taker_buy_quote": 6354.933035 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.3014, "high": 0.3014, "low": 0.2977, "close": 0.2987, "volume": 31873.11, "close_time": 1775692799999, "quote_volume": 9525.635361, "trades": 125, "taker_buy_base": 7276.76, "taker_buy_quote": 2175.046208 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2982, "high": 0.2982, "low": 0.2942, "close": 0.2956, "volume": 35596.72, "close_time": 1775696399999, "quote_volume": 10546.392554, "trades": 128, "taker_buy_base": 11422.54, "taker_buy_quote": 3386.317875 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2957, "high": 0.2957, "low": 0.2923, "close": 0.2942, "volume": 38640.36, "close_time": 1775699999999, "quote_volume": 11351.25929, "trades": 134, "taker_buy_base": 28209.28, "taker_buy_quote": 8286.50372 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.2943, "high": 0.2952, "low": 0.2939, "close": 0.2952, "volume": 3751.83, "close_time": 1775703599999, "quote_volume": 1105.953955, "trades": 22, "taker_buy_base": 2510.35, "taker_buy_quote": 740.400729 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2953, "high": 0.296, "low": 0.293, "close": 0.293, "volume": 10250.34, "close_time": 1775707199999, "quote_volume": 3016.648701, "trades": 52, "taker_buy_base": 3717.56, "taker_buy_quote": 1096.499237 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2929, "high": 0.295, "low": 0.2924, "close": 0.2942, "volume": 12476.08, "close_time": 1775710799999, "quote_volume": 3674.289422, "trades": 48, "taker_buy_base": 3781.54, "taker_buy_quote": 1113.851105 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2942, "high": 0.2972, "low": 0.2941, "close": 0.2943, "volume": 37974.0, "close_time": 1775714399999, "quote_volume": 11240.700054, "trades": 114, "taker_buy_base": 18280.65, "taker_buy_quote": 5415.383829 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2947, "high": 0.2958, "low": 0.2946, "close": 0.2955, "volume": 6415.27, "close_time": 1775717999999, "quote_volume": 1893.405028, "trades": 24, "taker_buy_base": 1841.27, "taker_buy_quote": 543.704619 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.2959, "high": 0.2968, "low": 0.2957, "close": 0.2957, "volume": 32956.43, "close_time": 1775721599999, "quote_volume": 9752.675971, "trades": 68, "taker_buy_base": 6211.69, "taker_buy_quote": 1840.079346 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2954, "high": 0.2967, "low": 0.2954, "close": 0.296, "volume": 15308.02, "close_time": 1775725199999, "quote_volume": 4532.107801, "trades": 34, "taker_buy_base": 12065.31, "taker_buy_quote": 3571.465136 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.295, "high": 0.297, "low": 0.294, "close": 0.297, "volume": 11485.35, "close_time": 1775728799999, "quote_volume": 3392.499526, "trades": 40, "taker_buy_base": 5497.07, "taker_buy_quote": 1621.199087 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2965, "high": 0.297, "low": 0.2961, "close": 0.2965, "volume": 12377.28, "close_time": 1775732399999, "quote_volume": 3671.782281, "trades": 36, "taker_buy_base": 9864.0, "taker_buy_quote": 2926.617336 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2963, "high": 0.2969, "low": 0.2953, "close": 0.2957, "volume": 11786.05, "close_time": 1775735999999, "quote_volume": 3487.901223, "trades": 34, "taker_buy_base": 5182.66, "taker_buy_quote": 1533.218737 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.296, "high": 0.2969, "low": 0.2955, "close": 0.2966, "volume": 3303.95, "close_time": 1775739599999, "quote_volume": 978.989656, "trades": 21, "taker_buy_base": 2349.31, "taker_buy_quote": 696.17862 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2965, "high": 0.2969, "low": 0.2953, "close": 0.2966, "volume": 14741.06, "close_time": 1775743199999, "quote_volume": 4363.300903, "trades": 43, "taker_buy_base": 4970.25, "taker_buy_quote": 1472.840732 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.2959, "high": 0.2991, "low": 0.2955, "close": 0.298, "volume": 46389.42, "close_time": 1775746799999, "quote_volume": 13789.521519, "trades": 108, "taker_buy_base": 21376.21, "taker_buy_quote": 6359.817028 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2982, "high": 0.3043, "low": 0.2969, "close": 0.304, "volume": 61597.96, "close_time": 1775750399999, "quote_volume": 18569.145794, "trades": 196, "taker_buy_base": 34611.29, "taker_buy_quote": 10443.344966 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.3036, "high": 0.3057, "low": 0.302, "close": 0.3028, "volume": 32124.95, "close_time": 1775753999999, "quote_volume": 9757.77496, "trades": 140, "taker_buy_base": 9892.9, "taker_buy_quote": 3002.228576 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.3034, "high": 0.3043, "low": 0.3021, "close": 0.3037, "volume": 11271.15, "close_time": 1775757599999, "quote_volume": 3423.062068, "trades": 65, "taker_buy_base": 4332.96, "taker_buy_quote": 1315.652357 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.3034, "high": 0.3036, "low": 0.3012, "close": 0.3035, "volume": 10681.74, "close_time": 1775761199999, "quote_volume": 3232.215014, "trades": 54, "taker_buy_base": 5655.58, "taker_buy_quote": 1711.872206 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.3037, "high": 0.3051, "low": 0.3026, "close": 0.3043, "volume": 20792.5, "close_time": 1775764799999, "quote_volume": 6329.763202, "trades": 65, "taker_buy_base": 4222.65, "taker_buy_quote": 1284.877292 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.3044, "high": 0.3066, "low": 0.3043, "close": 0.3058, "volume": 27623.43, "close_time": 1775768399999, "quote_volume": 8442.522996, "trades": 79, "taker_buy_base": 6840.62, "taker_buy_quote": 2091.910868 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.3058, "high": 0.3077, "low": 0.305, "close": 0.3065, "volume": 10744.14, "close_time": 1775771999999, "quote_volume": 3290.687127, "trades": 55, "taker_buy_base": 5461.88, "taker_buy_quote": 1672.861699 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.3071, "high": 0.3123, "low": 0.3068, "close": 0.3073, "volume": 27427.16, "close_time": 1775775599999, "quote_volume": 8501.159565, "trades": 177, "taker_buy_base": 15340.0, "taker_buy_quote": 4753.052492 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.3075, "high": 0.3075, "low": 0.3034, "close": 0.3038, "volume": 14774.25, "close_time": 1775779199999, "quote_volume": 4508.548582, "trades": 82, "taker_buy_base": 7674.71, "taker_buy_quote": 2334.792721 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.3043, "high": 0.3051, "low": 0.3016, "close": 0.3026, "volume": 47107.9, "close_time": 1775782799999, "quote_volume": 14254.545312, "trades": 120, "taker_buy_base": 11832.18, "taker_buy_quote": 3578.624163 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.3025, "high": 0.304, "low": 0.3, "close": 0.3018, "volume": 28684.79, "close_time": 1775786399999, "quote_volume": 8657.643941, "trades": 96, "taker_buy_base": 17383.92, "taker_buy_quote": 5241.407065 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.302, "high": 0.3041, "low": 0.302, "close": 0.3025, "volume": 4521.76, "close_time": 1775789999999, "quote_volume": 1372.012256, "trades": 31, "taker_buy_base": 1747.59, "taker_buy_quote": 530.50018 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.3025, "high": 0.3034, "low": 0.3003, "close": 0.3003, "volume": 25665.06, "close_time": 1775793599999, "quote_volume": 7734.082532, "trades": 85, "taker_buy_base": 11338.74, "taker_buy_quote": 3414.995329 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.3006, "high": 0.3051, "low": 0.3003, "close": 0.3046, "volume": 9055.16, "close_time": 1775797199999, "quote_volume": 2736.257634, "trades": 48, "taker_buy_base": 4156.74, "taker_buy_quote": 1257.77634 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.3048, "high": 0.3058, "low": 0.303, "close": 0.3047, "volume": 15569.45, "close_time": 1775800799999, "quote_volume": 4741.716568, "trades": 78, "taker_buy_base": 9968.64, "taker_buy_quote": 3035.901614 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.3053, "high": 0.3055, "low": 0.3014, "close": 0.3014, "volume": 10856.08, "close_time": 1775804399999, "quote_volume": 3293.664026, "trades": 64, "taker_buy_base": 7683.67, "taker_buy_quote": 2332.132506 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.3017, "high": 0.3032, "low": 0.3009, "close": 0.3012, "volume": 31562.01, "close_time": 1775807999999, "quote_volume": 9515.855042, "trades": 59, "taker_buy_base": 2426.95, "taker_buy_quote": 732.314529 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.3012, "high": 0.3034, "low": 0.3002, "close": 0.301, "volume": 24401.65, "close_time": 1775811599999, "quote_volume": 7357.693465, "trades": 78, "taker_buy_base": 14662.06, "taker_buy_quote": 4422.101157 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.3015, "high": 0.304, "low": 0.3014, "close": 0.3024, "volume": 34813.06, "close_time": 1775815199999, "quote_volume": 10554.405144, "trades": 83, "taker_buy_base": 20797.27, "taker_buy_quote": 6315.864652 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.3026, "high": 0.3032, "low": 0.3, "close": 0.3009, "volume": 9121.6, "close_time": 1775818799999, "quote_volume": 2753.064011, "trades": 45, "taker_buy_base": 3122.99, "taker_buy_quote": 942.764832 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.3009, "high": 0.3019, "low": 0.3001, "close": 0.3004, "volume": 51261.87, "close_time": 1775822399999, "quote_volume": 15422.076723, "trades": 87, "taker_buy_base": 21044.32, "taker_buy_quote": 6339.655783 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.3011, "high": 0.3037, "low": 0.3011, "close": 0.3019, "volume": 40512.93, "close_time": 1775825999999, "quote_volume": 12262.340881, "trades": 158, "taker_buy_base": 26272.2, "taker_buy_quote": 7949.551587 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.3024, "high": 0.304, "low": 0.3015, "close": 0.3031, "volume": 29342.03, "close_time": 1775829599999, "quote_volume": 8874.547873, "trades": 70, "taker_buy_base": 4050.21, "taker_buy_quote": 1225.781124 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.3034, "high": 0.3071, "low": 0.3023, "close": 0.3071, "volume": 76511.65, "close_time": 1775833199999, "quote_volume": 23309.645933, "trades": 186, "taker_buy_base": 34898.73, "taker_buy_quote": 10623.235129 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.3073, "high": 0.3086, "low": 0.3049, "close": 0.3049, "volume": 19598.12, "close_time": 1775836799999, "quote_volume": 6015.106816, "trades": 127, "taker_buy_base": 12261.5, "taker_buy_quote": 3766.120496 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.3059, "high": 0.3077, "low": 0.3052, "close": 0.3059, "volume": 10885.82, "close_time": 1775840399999, "quote_volume": 3332.990342, "trades": 66, "taker_buy_base": 2088.89, "taker_buy_quote": 640.235158 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.3056, "high": 0.3056, "low": 0.3029, "close": 0.3041, "volume": 36229.0, "close_time": 1775843999999, "quote_volume": 10999.822076, "trades": 67, "taker_buy_base": 26729.6, "taker_buy_quote": 8105.792358 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.3048, "high": 0.3078, "low": 0.3041, "close": 0.3076, "volume": 31298.83, "close_time": 1775847599999, "quote_volume": 9605.136059, "trades": 108, "taker_buy_base": 10636.98, "taker_buy_quote": 3264.085606 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.3071, "high": 0.3101, "low": 0.3071, "close": 0.3101, "volume": 13664.07, "close_time": 1775851199999, "quote_volume": 4219.035106, "trades": 88, "taker_buy_base": 8789.04, "taker_buy_quote": 2712.086728 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.3102, "high": 0.3106, "low": 0.3075, "close": 0.3102, "volume": 50198.88, "close_time": 1775854799999, "quote_volume": 15530.701524, "trades": 139, "taker_buy_base": 22862.68, "taker_buy_quote": 7080.155749 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.3102, "high": 0.3108, "low": 0.3072, "close": 0.3091, "volume": 15358.07, "close_time": 1775858399999, "quote_volume": 4754.802544, "trades": 105, "taker_buy_base": 6194.84, "taker_buy_quote": 1919.749532 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.3091, "high": 0.31, "low": 0.3086, "close": 0.3088, "volume": 10894.52, "close_time": 1775861999999, "quote_volume": 3367.836613, "trades": 66, "taker_buy_base": 3636.18, "taker_buy_quote": 1123.754465 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.3085, "high": 0.309, "low": 0.3077, "close": 0.3086, "volume": 4485.71, "close_time": 1775865599999, "quote_volume": 1382.839294, "trades": 28, "taker_buy_base": 1815.29, "taker_buy_quote": 559.45156 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.3092, "high": 0.3092, "low": 0.3058, "close": 0.3062, "volume": 3301.08, "close_time": 1775869199999, "quote_volume": 1013.679084, "trades": 30, "taker_buy_base": 1265.44, "taker_buy_quote": 388.063133 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.3064, "high": 0.3077, "low": 0.3049, "close": 0.3077, "volume": 5897.98, "close_time": 1775872799999, "quote_volume": 1803.410534, "trades": 33, "taker_buy_base": 4507.95, "taker_buy_quote": 1378.38612 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.3068, "high": 0.3099, "low": 0.3068, "close": 0.3082, "volume": 16787.63, "close_time": 1775876399999, "quote_volume": 5177.951127, "trades": 92, "taker_buy_base": 7352.31, "taker_buy_quote": 2267.918879 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.3094, "high": 0.3106, "low": 0.3073, "close": 0.3074, "volume": 12113.7, "close_time": 1775879999999, "quote_volume": 3743.60245, "trades": 64, "taker_buy_base": 6585.21, "taker_buy_quote": 2036.79601 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.3078, "high": 0.3085, "low": 0.307, "close": 0.3077, "volume": 21867.46, "close_time": 1775883599999, "quote_volume": 6723.83558, "trades": 73, "taker_buy_base": 10543.9, "taker_buy_quote": 3242.596394 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.3074, "high": 0.309, "low": 0.3057, "close": 0.3058, "volume": 29249.87, "close_time": 1775887199999, "quote_volume": 9013.491023, "trades": 73, "taker_buy_base": 23004.58, "taker_buy_quote": 7096.316842 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.3056, "high": 0.3059, "low": 0.3043, "close": 0.3059, "volume": 16502.31, "close_time": 1775890799999, "quote_volume": 5036.031355, "trades": 50, "taker_buy_base": 8858.71, "taker_buy_quote": 2703.439863 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.306, "high": 0.3068, "low": 0.3057, "close": 0.3066, "volume": 3608.5, "close_time": 1775894399999, "quote_volume": 1105.38624, "trades": 19, "taker_buy_base": 1718.97, "taker_buy_quote": 526.018561 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.3064, "high": 0.3088, "low": 0.3064, "close": 0.3079, "volume": 70648.78, "close_time": 1775897999999, "quote_volume": 21720.483603, "trades": 179, "taker_buy_base": 41599.9, "taker_buy_quote": 12786.797388 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.3074, "high": 0.309, "low": 0.3064, "close": 0.3075, "volume": 15596.22, "close_time": 1775901599999, "quote_volume": 4795.055065, "trades": 61, "taker_buy_base": 7831.04, "taker_buy_quote": 2407.218006 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.308, "high": 0.308, "low": 0.3057, "close": 0.3057, "volume": 5436.76, "close_time": 1775905199999, "quote_volume": 1665.369236, "trades": 25, "taker_buy_base": 3404.25, "taker_buy_quote": 1042.96382 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.3066, "high": 0.3069, "low": 0.3062, "close": 0.3068, "volume": 5819.25, "close_time": 1775908799999, "quote_volume": 1783.898732, "trades": 24, "taker_buy_base": 4894.51, "taker_buy_quote": 1500.457989 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.3063, "high": 0.3065, "low": 0.3051, "close": 0.3055, "volume": 51520.6, "close_time": 1775912399999, "quote_volume": 15764.481354, "trades": 135, "taker_buy_base": 6954.2, "taker_buy_quote": 2130.030663 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.3051, "high": 0.3051, "low": 0.3021, "close": 0.3033, "volume": 36502.6, "close_time": 1775915999999, "quote_volume": 11074.199608, "trades": 133, "taker_buy_base": 17801.03, "taker_buy_quote": 5400.688819 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.3042, "high": 0.3052, "low": 0.3036, "close": 0.3037, "volume": 13949.17, "close_time": 1775919599999, "quote_volume": 4250.98916, "trades": 44, "taker_buy_base": 9573.92, "taker_buy_quote": 2918.239478 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.3034, "high": 0.3063, "low": 0.3034, "close": 0.3054, "volume": 62340.87, "close_time": 1775923199999, "quote_volume": 18984.451688, "trades": 152, "taker_buy_base": 44967.68, "taker_buy_quote": 13686.930163 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.3059, "high": 0.309, "low": 0.3058, "close": 0.3083, "volume": 30350.59, "close_time": 1775926799999, "quote_volume": 9358.295355, "trades": 68, "taker_buy_base": 22880.19, "taker_buy_quote": 7055.108109 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.508, "high": 2.564, "low": 2.494, "close": 2.534, "volume": 152803.72, "close_time": 1744401599999, "quote_volume": 387139.77808, "trades": 2108, "taker_buy_base": 98234.24, "taker_buy_quote": 248995.72716 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.53, "high": 2.606, "low": 2.507, "close": 2.527, "volume": 149144.26, "close_time": 1744415999999, "quote_volume": 381423.14067, "trades": 1942, "taker_buy_base": 43559.25, "taker_buy_quote": 111149.25093 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.528, "high": 2.544, "low": 2.491, "close": 2.512, "volume": 46543.73, "close_time": 1744430399999, "quote_volume": 117095.16354, "trades": 854, "taker_buy_base": 22489.16, "taker_buy_quote": 56676.90368 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.507, "high": 2.582, "low": 2.495, "close": 2.57, "volume": 163923.92, "close_time": 1744444799999, "quote_volume": 418964.99968, "trades": 2190, "taker_buy_base": 106765.08, "taker_buy_quote": 273033.32368 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.571, "high": 2.597, "low": 2.555, "close": 2.558, "volume": 82333.51, "close_time": 1744459199999, "quote_volume": 212226.36762, "trades": 1567, "taker_buy_base": 42455.62, "taker_buy_quote": 109538.31476 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.558, "high": 2.676, "low": 2.548, "close": 2.661, "volume": 261239.0, "close_time": 1744473599999, "quote_volume": 685309.95308, "trades": 3806, "taker_buy_base": 143478.18, "taker_buy_quote": 376033.43404 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.662, "high": 2.686, "low": 2.606, "close": 2.612, "volume": 145112.57, "close_time": 1744487999999, "quote_volume": 384953.88107, "trades": 2070, "taker_buy_base": 63250.42, "taker_buy_quote": 167840.49579 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 2.614, "high": 2.674, "low": 2.6, "close": 2.65, "volume": 87354.84, "close_time": 1744502399999, "quote_volume": 230710.22064, "trades": 1578, "taker_buy_base": 44296.1, "taker_buy_quote": 117004.62265 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.651, "high": 2.656, "low": 2.577, "close": 2.584, "volume": 68358.85, "close_time": 1744516799999, "quote_volume": 179048.0677, "trades": 1243, "taker_buy_base": 27801.42, "taker_buy_quote": 72878.28389 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.583, "high": 2.583, "low": 2.51, "close": 2.56, "volume": 113745.48, "close_time": 1744531199999, "quote_volume": 290311.03219, "trades": 2256, "taker_buy_base": 58602.81, "taker_buy_quote": 149680.3135 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.554, "high": 2.592, "low": 2.541, "close": 2.556, "volume": 70723.21, "close_time": 1744545599999, "quote_volume": 181431.59278, "trades": 1182, "taker_buy_base": 33807.52, "taker_buy_quote": 86759.58869 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.559, "high": 2.568, "low": 2.475, "close": 2.497, "volume": 114304.61, "close_time": 1744559999999, "quote_volume": 286865.6845, "trades": 2072, "taker_buy_base": 52102.29, "taker_buy_quote": 130766.55941 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.5, "high": 2.585, "low": 2.42, "close": 2.457, "volume": 311094.96, "close_time": 1744574399999, "quote_volume": 780071.46667, "trades": 4111, "taker_buy_base": 131666.76, "taker_buy_quote": 331302.88059 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.457, "high": 2.484, "low": 2.381, "close": 2.418, "volume": 156897.05, "close_time": 1744588799999, "quote_volume": 379978.82597, "trades": 2619, "taker_buy_base": 79848.49, "taker_buy_quote": 193740.7209 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.422, "high": 2.556, "low": 2.416, "close": 2.491, "volume": 132228.11, "close_time": 1744603199999, "quote_volume": 330997.83181, "trades": 2805, "taker_buy_base": 77007.56, "taker_buy_quote": 192347.97617 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.492, "high": 2.52, "low": 2.42, "close": 2.462, "volume": 119126.53, "close_time": 1744617599999, "quote_volume": 294932.18996, "trades": 2037, "taker_buy_base": 58794.59, "taker_buy_quote": 145696.97492 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.463, "high": 2.542, "low": 2.462, "close": 2.529, "volume": 145595.64, "close_time": 1744631999999, "quote_volume": 364562.29533, "trades": 2442, "taker_buy_base": 68736.79, "taker_buy_quote": 172113.34811 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.532, "high": 2.589, "low": 2.439, "close": 2.458, "volume": 247899.32, "close_time": 1744646399999, "quote_volume": 624371.45669, "trades": 4186, "taker_buy_base": 125008.98, "taker_buy_quote": 316120.32921 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.458, "high": 2.518, "low": 2.431, "close": 2.495, "volume": 109340.77, "close_time": 1744660799999, "quote_volume": 270664.54824, "trades": 2446, "taker_buy_base": 54839.57, "taker_buy_quote": 135953.50768 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.496, "high": 2.522, "low": 2.466, "close": 2.481, "volume": 95622.43, "close_time": 1744675199999, "quote_volume": 238880.51345, "trades": 2173, "taker_buy_base": 48253.5, "taker_buy_quote": 120613.37874 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.482, "high": 2.53, "low": 2.449, "close": 2.52, "volume": 102956.33, "close_time": 1744689599999, "quote_volume": 257004.69687, "trades": 2798, "taker_buy_base": 57104.21, "taker_buy_quote": 142603.73257 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.519, "high": 2.569, "low": 2.489, "close": 2.54, "volume": 127359.07, "close_time": 1744703999999, "quote_volume": 321979.30627, "trades": 4837, "taker_buy_base": 85079.09, "taker_buy_quote": 215332.33356 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.539, "high": 2.549, "low": 2.458, "close": 2.5, "volume": 173879.06, "close_time": 1744718399999, "quote_volume": 436535.46135, "trades": 3162, "taker_buy_base": 85089.6, "taker_buy_quote": 214185.47467 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.499, "high": 2.553, "low": 2.443, "close": 2.48, "volume": 246700.39, "close_time": 1744732799999, "quote_volume": 614864.31074, "trades": 5369, "taker_buy_base": 128320.62, "taker_buy_quote": 320031.10599 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.48, "high": 2.481, "low": 2.428, "close": 2.447, "volume": 130832.88, "close_time": 1744747199999, "quote_volume": 321491.75758, "trades": 2301, "taker_buy_base": 57323.46, "taker_buy_quote": 140817.07498 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.449, "high": 2.481, "low": 2.426, "close": 2.438, "volume": 73702.11, "close_time": 1744761599999, "quote_volume": 180897.8352, "trades": 2031, "taker_buy_base": 33958.41, "taker_buy_quote": 83404.0572 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.436, "high": 2.464, "low": 2.396, "close": 2.434, "volume": 68020.73, "close_time": 1744775999999, "quote_volume": 165353.93586, "trades": 1721, "taker_buy_base": 38134.62, "taker_buy_quote": 92763.46531 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.43, "high": 2.432, "low": 2.26, "close": 2.289, "volume": 200127.3, "close_time": 1744790399999, "quote_volume": 468512.7573, "trades": 4590, "taker_buy_base": 104523.67, "taker_buy_quote": 245203.01468 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.289, "high": 2.328, "low": 2.266, "close": 2.302, "volume": 158980.9, "close_time": 1744804799999, "quote_volume": 364633.21078, "trades": 3741, "taker_buy_base": 78833.19, "taker_buy_quote": 180987.60496 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.302, "high": 2.335, "low": 2.255, "close": 2.296, "volume": 183895.59, "close_time": 1744819199999, "quote_volume": 421936.02581, "trades": 4171, "taker_buy_base": 88243.06, "taker_buy_quote": 202645.08647 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.298, "high": 2.329, "low": 2.226, "close": 2.317, "volume": 339452.48, "close_time": 1744833599999, "quote_volume": 771141.80425, "trades": 7891, "taker_buy_base": 153937.39, "taker_buy_quote": 349988.34571 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.316, "high": 2.342, "low": 2.263, "close": 2.279, "volume": 135417.08, "close_time": 1744847999999, "quote_volume": 312365.2672, "trades": 2830, "taker_buy_base": 63842.92, "taker_buy_quote": 147562.37406 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.282, "high": 2.304, "low": 2.251, "close": 2.259, "volume": 86668.59, "close_time": 1744862399999, "quote_volume": 196941.70406, "trades": 1804, "taker_buy_base": 44890.49, "taker_buy_quote": 101913.53991 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.256, "high": 2.338, "low": 2.251, "close": 2.317, "volume": 57347.36, "close_time": 1744876799999, "quote_volume": 131947.35254, "trades": 1561, "taker_buy_base": 33512.1, "taker_buy_quote": 77138.92774 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.32, "high": 2.331, "low": 2.275, "close": 2.311, "volume": 95394.96, "close_time": 1744891199999, "quote_volume": 219246.23512, "trades": 3333, "taker_buy_base": 44179.57, "taker_buy_quote": 101581.57324 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.311, "high": 2.36, "low": 2.265, "close": 2.321, "volume": 271472.33, "close_time": 1744905599999, "quote_volume": 629268.76894, "trades": 7787, "taker_buy_base": 148530.75, "taker_buy_quote": 344404.541 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.321, "high": 2.372, "low": 2.298, "close": 2.316, "volume": 197159.54, "close_time": 1744919999999, "quote_volume": 461120.62794, "trades": 4851, "taker_buy_base": 75784.32, "taker_buy_quote": 177263.70071 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.316, "high": 2.363, "low": 2.316, "close": 2.351, "volume": 66526.45, "close_time": 1744934399999, "quote_volume": 155592.24722, "trades": 1763, "taker_buy_base": 31656.86, "taker_buy_quote": 74066.49434 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.352, "high": 2.384, "low": 2.329, "close": 2.371, "volume": 82577.42, "close_time": 1744948799999, "quote_volume": 194842.41388, "trades": 1903, "taker_buy_base": 47403.11, "taker_buy_quote": 112025.11187 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.373, "high": 2.402, "low": 2.346, "close": 2.402, "volume": 129470.96, "close_time": 1744963199999, "quote_volume": 307165.67932, "trades": 2673, "taker_buy_base": 53259.99, "taker_buy_quote": 126563.60274 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.402, "high": 2.428, "low": 2.373, "close": 2.389, "volume": 249138.32, "close_time": 1744977599999, "quote_volume": 597875.48235, "trades": 6242, "taker_buy_base": 118735.36, "taker_buy_quote": 285497.16387 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 2.392, "high": 2.4, "low": 2.355, "close": 2.37, "volume": 90141.89, "close_time": 1744991999999, "quote_volume": 214358.77508, "trades": 2858, "taker_buy_base": 45789.68, "taker_buy_quote": 108923.13153 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.37, "high": 2.404, "low": 2.366, "close": 2.385, "volume": 79786.1, "close_time": 1745006399999, "quote_volume": 190482.03469, "trades": 2059, "taker_buy_base": 39458.83, "taker_buy_quote": 94254.54636 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 2.385, "high": 2.401, "low": 2.359, "close": 2.381, "volume": 70615.33, "close_time": 1745020799999, "quote_volume": 168047.09824, "trades": 2100, "taker_buy_base": 30580.66, "taker_buy_quote": 72994.05217 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.382, "high": 2.429, "low": 2.376, "close": 2.419, "volume": 55727.21, "close_time": 1745035199999, "quote_volume": 134151.28232, "trades": 1376, "taker_buy_base": 37595.38, "taker_buy_quote": 90631.26368 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.42, "high": 2.431, "low": 2.399, "close": 2.423, "volume": 60619.26, "close_time": 1745049599999, "quote_volume": 146194.94528, "trades": 1376, "taker_buy_base": 23161.95, "taker_buy_quote": 55937.16514 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.424, "high": 2.428, "low": 2.345, "close": 2.389, "volume": 207490.65, "close_time": 1745063999999, "quote_volume": 493633.33736, "trades": 4151, "taker_buy_base": 94462.02, "taker_buy_quote": 224482.52381 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.389, "high": 2.423, "low": 2.369, "close": 2.412, "volume": 74269.94, "close_time": 1745078399999, "quote_volume": 177850.40856, "trades": 1196, "taker_buy_base": 39328.47, "taker_buy_quote": 94103.85449 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.413, "high": 2.479, "low": 2.397, "close": 2.442, "volume": 180354.06, "close_time": 1745092799999, "quote_volume": 440830.73509, "trades": 4007, "taker_buy_base": 100760.34, "taker_buy_quote": 246189.88697 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.443, "high": 2.499, "low": 2.433, "close": 2.481, "volume": 97753.02, "close_time": 1745107199999, "quote_volume": 242096.27318, "trades": 2268, "taker_buy_base": 60427.33, "taker_buy_quote": 149817.45282 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.481, "high": 2.525, "low": 2.474, "close": 2.522, "volume": 56181.79, "close_time": 1745121599999, "quote_volume": 140619.89635, "trades": 1421, "taker_buy_base": 27390.12, "taker_buy_quote": 68536.87339 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.52, "high": 2.544, "low": 2.47, "close": 2.48, "volume": 107625.81, "close_time": 1745135999999, "quote_volume": 268598.80672, "trades": 1966, "taker_buy_base": 62137.62, "taker_buy_quote": 155176.52167 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.481, "high": 2.49, "low": 2.437, "close": 2.452, "volume": 91227.43, "close_time": 1745150399999, "quote_volume": 225063.67174, "trades": 1989, "taker_buy_base": 44718.06, "taker_buy_quote": 110371.84392 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.451, "high": 2.482, "low": 2.434, "close": 2.439, "volume": 64934.11, "close_time": 1745164799999, "quote_volume": 159531.94247, "trades": 1519, "taker_buy_base": 26466.79, "taker_buy_quote": 65114.84057 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.44, "high": 2.482, "low": 2.436, "close": 2.481, "volume": 81034.86, "close_time": 1745179199999, "quote_volume": 199728.7789, "trades": 1239, "taker_buy_base": 42405.81, "taker_buy_quote": 104629.82636 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.481, "high": 2.533, "low": 2.473, "close": 2.533, "volume": 112346.0, "close_time": 1745193599999, "quote_volume": 281075.85772, "trades": 2440, "taker_buy_base": 50533.08, "taker_buy_quote": 126700.71361 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.532, "high": 2.59, "low": 2.522, "close": 2.54, "volume": 150563.22, "close_time": 1745207999999, "quote_volume": 384932.36454, "trades": 3254, "taker_buy_base": 75611.55, "taker_buy_quote": 193234.73688 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 2.54, "high": 2.605, "low": 2.528, "close": 2.605, "volume": 75163.7, "close_time": 1745222399999, "quote_volume": 193557.47444, "trades": 1601, "taker_buy_base": 44494.27, "taker_buy_quote": 114742.24981 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 2.603, "high": 2.632, "low": 2.59, "close": 2.61, "volume": 146931.97, "close_time": 1745236799999, "quote_volume": 384359.7806, "trades": 2165, "taker_buy_base": 66836.97, "taker_buy_quote": 175065.22065 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 2.61, "high": 2.63, "low": 2.583, "close": 2.606, "volume": 104139.0, "close_time": 1745251199999, "quote_volume": 271044.56644, "trades": 2202, "taker_buy_base": 41192.45, "taker_buy_quote": 107459.05529 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.608, "high": 2.612, "low": 2.519, "close": 2.571, "volume": 235668.48, "close_time": 1745265599999, "quote_volume": 602400.68585, "trades": 3872, "taker_buy_base": 127552.74, "taker_buy_quote": 326043.57301 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.568, "high": 2.583, "low": 2.544, "close": 2.563, "volume": 58455.08, "close_time": 1745279999999, "quote_volume": 149787.7889, "trades": 1232, "taker_buy_base": 26173.44, "taker_buy_quote": 67101.16552 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.564, "high": 2.619, "low": 2.532, "close": 2.586, "volume": 111261.43, "close_time": 1745294399999, "quote_volume": 287115.5113, "trades": 2313, "taker_buy_base": 58056.72, "taker_buy_quote": 149906.96464 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.588, "high": 2.588, "low": 2.474, "close": 2.548, "volume": 106687.28, "close_time": 1745308799999, "quote_volume": 269576.72087, "trades": 2303, "taker_buy_base": 47317.08, "taker_buy_quote": 119531.43519 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.547, "high": 2.558, "low": 2.502, "close": 2.528, "volume": 134353.94, "close_time": 1745323199999, "quote_volume": 338989.78909, "trades": 2129, "taker_buy_base": 55356.92, "taker_buy_quote": 139616.43761 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.531, "high": 2.683, "low": 2.525, "close": 2.651, "volume": 297194.52, "close_time": 1745337599999, "quote_volume": 772293.7569, "trades": 7187, "taker_buy_base": 162259.2, "taker_buy_quote": 420808.52667 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.652, "high": 2.71, "low": 2.634, "close": 2.671, "volume": 183604.6, "close_time": 1745351999999, "quote_volume": 490861.03394, "trades": 4943, "taker_buy_base": 96050.95, "taker_buy_quote": 256917.18172 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 2.671, "high": 2.792, "low": 2.656, "close": 2.769, "volume": 234472.99, "close_time": 1745366399999, "quote_volume": 644664.37925, "trades": 8092, "taker_buy_base": 122793.39, "taker_buy_quote": 337901.94847 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.77, "high": 2.839, "low": 2.76, "close": 2.833, "volume": 131440.01, "close_time": 1745380799999, "quote_volume": 368768.32258, "trades": 4628, "taker_buy_base": 67812.8, "taker_buy_quote": 190311.03808 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 2.832, "high": 2.857, "low": 2.799, "close": 2.826, "volume": 195483.86, "close_time": 1745395199999, "quote_volume": 552717.4023, "trades": 5466, "taker_buy_base": 115244.33, "taker_buy_quote": 325949.76552 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 2.826, "high": 2.851, "low": 2.785, "close": 2.815, "volume": 126096.09, "close_time": 1745409599999, "quote_volume": 355793.32542, "trades": 4994, "taker_buy_base": 65122.17, "taker_buy_quote": 183773.62431 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 2.813, "high": 2.882, "low": 2.769, "close": 2.802, "volume": 329121.4, "close_time": 1745423999999, "quote_volume": 927161.65058, "trades": 9296, "taker_buy_base": 161252.22, "taker_buy_quote": 454131.98955 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 2.803, "high": 2.855, "low": 2.745, "close": 2.786, "volume": 137515.69, "close_time": 1745438399999, "quote_volume": 385151.01364, "trades": 3857, "taker_buy_base": 64249.25, "taker_buy_quote": 180225.39832 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 2.786, "high": 2.823, "low": 2.756, "close": 2.767, "volume": 81764.29, "close_time": 1745452799999, "quote_volume": 228428.38955, "trades": 2047, "taker_buy_base": 47564.45, "taker_buy_quote": 133113.76292 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.765, "high": 2.854, "low": 2.722, "close": 2.725, "volume": 182551.99, "close_time": 1745467199999, "quote_volume": 510515.36696, "trades": 5842, "taker_buy_base": 90169.95, "taker_buy_quote": 252719.89368 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 2.725, "high": 2.813, "low": 2.723, "close": 2.75, "volume": 157644.56, "close_time": 1745481599999, "quote_volume": 435592.9025, "trades": 4042, "taker_buy_base": 71307.32, "taker_buy_quote": 197446.22281 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 2.752, "high": 2.801, "low": 2.719, "close": 2.79, "volume": 194516.04, "close_time": 1745495999999, "quote_volume": 538328.87583, "trades": 4400, "taker_buy_base": 113367.56, "taker_buy_quote": 314494.43146 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 2.792, "high": 2.928, "low": 2.776, "close": 2.891, "volume": 280213.45, "close_time": 1745510399999, "quote_volume": 801448.86425, "trades": 9157, "taker_buy_base": 147826.54, "taker_buy_quote": 423047.92817 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 2.892, "high": 2.909, "low": 2.801, "close": 2.859, "volume": 178417.3, "close_time": 1745524799999, "quote_volume": 507862.64056, "trades": 4478, "taker_buy_base": 81440.58, "taker_buy_quote": 232105.62877 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 2.858, "high": 2.874, "low": 2.831, "close": 2.872, "volume": 79940.01, "close_time": 1745539199999, "quote_volume": 227985.09978, "trades": 2522, "taker_buy_base": 39892.07, "taker_buy_quote": 113848.32401 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.872, "high": 2.911, "low": 2.735, "close": 2.796, "volume": 147653.34, "close_time": 1745553599999, "quote_volume": 414122.7938, "trades": 4787, "taker_buy_base": 62319.54, "taker_buy_quote": 174540.89928 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 2.795, "high": 2.916, "low": 2.785, "close": 2.899, "volume": 165490.68, "close_time": 1745567999999, "quote_volume": 472368.68846, "trades": 3405, "taker_buy_base": 68769.63, "taker_buy_quote": 196474.69525 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 2.899, "high": 2.932, "low": 2.864, "close": 2.924, "volume": 230136.27, "close_time": 1745582399999, "quote_volume": 667686.54622, "trades": 4580, "taker_buy_base": 108770.78, "taker_buy_quote": 315437.64022 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 2.926, "high": 2.937, "low": 2.822, "close": 2.847, "volume": 286762.1, "close_time": 1745596799999, "quote_volume": 824989.44794, "trades": 7953, "taker_buy_base": 157287.69, "taker_buy_quote": 452557.00491 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 2.85, "high": 2.885, "low": 2.817, "close": 2.846, "volume": 180432.33, "close_time": 1745611199999, "quote_volume": 513295.60209, "trades": 3779, "taker_buy_base": 106993.66, "taker_buy_quote": 304352.80887 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 2.848, "high": 2.896, "low": 2.836, "close": 2.867, "volume": 93378.87, "close_time": 1745625599999, "quote_volume": 268003.81601, "trades": 2127, "taker_buy_base": 43910.71, "taker_buy_quote": 125917.2852 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.873, "high": 2.973, "low": 2.872, "close": 2.937, "volume": 132444.5, "close_time": 1745639999999, "quote_volume": 388384.34765, "trades": 2363, "taker_buy_base": 64456.49, "taker_buy_quote": 188992.80365 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 2.937, "high": 2.973, "low": 2.894, "close": 2.95, "volume": 112243.91, "close_time": 1745654399999, "quote_volume": 329419.66135, "trades": 2162, "taker_buy_base": 69262.49, "taker_buy_quote": 203438.96272 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 2.948, "high": 2.983, "low": 2.835, "close": 2.85, "volume": 190371.68, "close_time": 1745668799999, "quote_volume": 553025.0554, "trades": 3034, "taker_buy_base": 86047.79, "taker_buy_quote": 250402.73154 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 2.853, "high": 2.899, "low": 2.805, "close": 2.893, "volume": 97752.81, "close_time": 1745683199999, "quote_volume": 279322.73026, "trades": 2171, "taker_buy_base": 64372.34, "taker_buy_quote": 184160.12172 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 2.893, "high": 2.9, "low": 2.855, "close": 2.889, "volume": 104038.76, "close_time": 1745697599999, "quote_volume": 299533.7184, "trades": 1685, "taker_buy_base": 40172.35, "taker_buy_quote": 115590.326 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 2.891, "high": 2.95, "low": 2.873, "close": 2.948, "volume": 134479.52, "close_time": 1745711999999, "quote_volume": 390418.79179, "trades": 1915, "taker_buy_base": 100286.79, "taker_buy_quote": 290990.29392 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.947, "high": 2.961, "low": 2.832, "close": 2.899, "volume": 104416.89, "close_time": 1745726399999, "quote_volume": 302912.10023, "trades": 2726, "taker_buy_base": 50903.18, "taker_buy_quote": 147612.65422 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 2.899, "high": 2.911, "low": 2.824, "close": 2.867, "volume": 73806.98, "close_time": 1745740799999, "quote_volume": 210547.04871, "trades": 1717, "taker_buy_base": 37603.08, "taker_buy_quote": 107314.89872 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 2.866, "high": 2.881, "low": 2.828, "close": 2.854, "volume": 82609.35, "close_time": 1745755199999, "quote_volume": 235616.95356, "trades": 1417, "taker_buy_base": 30538.05, "taker_buy_quote": 87117.12897 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 2.851, "high": 2.899, "low": 2.78, "close": 2.829, "volume": 286161.64, "close_time": 1745769599999, "quote_volume": 811605.21666, "trades": 7091, "taker_buy_base": 123310.89, "taker_buy_quote": 350271.44455 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 2.827, "high": 2.88, "low": 2.799, "close": 2.87, "volume": 115114.03, "close_time": 1745783999999, "quote_volume": 326173.2771, "trades": 2334, "taker_buy_base": 67914.23, "taker_buy_quote": 192408.43386 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 2.87, "high": 2.905, "low": 2.846, "close": 2.864, "volume": 68565.14, "close_time": 1745798399999, "quote_volume": 197076.60136, "trades": 2069, "taker_buy_base": 33383.64, "taker_buy_quote": 95970.1031 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.864, "high": 2.948, "low": 2.767, "close": 2.894, "volume": 244364.78, "close_time": 1745812799999, "quote_volume": 701791.05213, "trades": 5104, "taker_buy_base": 111137.02, "taker_buy_quote": 318239.16387 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 2.896, "high": 2.98, "low": 2.867, "close": 2.943, "volume": 198748.63, "close_time": 1745827199999, "quote_volume": 580757.96963, "trades": 4644, "taker_buy_base": 106945.46, "taker_buy_quote": 312378.10565 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 2.944, "high": 3.031, "low": 2.89, "close": 2.967, "volume": 373923.38, "close_time": 1745841599999, "quote_volume": 1110582.14671, "trades": 7779, "taker_buy_base": 136838.56, "taker_buy_quote": 406595.25496 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 2.967, "high": 2.971, "low": 2.774, "close": 2.798, "volume": 324424.8, "close_time": 1745855999999, "quote_volume": 929193.12532, "trades": 6622, "taker_buy_base": 142767.18, "taker_buy_quote": 409426.97883 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 2.798, "high": 2.914, "low": 2.789, "close": 2.896, "volume": 172221.92, "close_time": 1745870399999, "quote_volume": 491682.4988, "trades": 3767, "taker_buy_base": 89038.65, "taker_buy_quote": 253857.77376 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 2.898, "high": 2.956, "low": 2.879, "close": 2.928, "volume": 218513.77, "close_time": 1745884799999, "quote_volume": 638001.36933, "trades": 2899, "taker_buy_base": 113375.33, "taker_buy_quote": 331735.07281 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.93, "high": 2.977, "low": 2.903, "close": 2.94, "volume": 175210.45, "close_time": 1745899199999, "quote_volume": 514980.52266, "trades": 2392, "taker_buy_base": 86596.14, "taker_buy_quote": 254894.63529 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 2.94, "high": 2.966, "low": 2.888, "close": 2.956, "volume": 113390.94, "close_time": 1745913599999, "quote_volume": 332088.40492, "trades": 2153, "taker_buy_base": 63064.2, "taker_buy_quote": 184750.2433 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 2.957, "high": 2.969, "low": 2.861, "close": 2.865, "volume": 97324.11, "close_time": 1745927999999, "quote_volume": 283137.95534, "trades": 1957, "taker_buy_base": 46576.23, "taker_buy_quote": 135721.44076 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 2.865, "high": 2.878, "low": 2.815, "close": 2.818, "volume": 204562.35, "close_time": 1745942399999, "quote_volume": 583486.1962, "trades": 3351, "taker_buy_base": 103420.16, "taker_buy_quote": 295161.61085 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 2.821, "high": 2.847, "low": 2.784, "close": 2.788, "volume": 196638.85, "close_time": 1745956799999, "quote_volume": 554416.41415, "trades": 3613, "taker_buy_base": 97091.14, "taker_buy_quote": 274044.74602 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 2.793, "high": 2.8, "low": 2.683, "close": 2.74, "volume": 213558.12, "close_time": 1745971199999, "quote_volume": 584997.63582, "trades": 3900, "taker_buy_base": 111123.68, "taker_buy_quote": 304248.65857 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.737, "high": 2.765, "low": 2.704, "close": 2.754, "volume": 152035.81, "close_time": 1745985599999, "quote_volume": 417557.7062, "trades": 2385, "taker_buy_base": 77122.04, "taker_buy_quote": 211839.20281 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 2.753, "high": 2.785, "low": 2.728, "close": 2.744, "volume": 114078.98, "close_time": 1745999999999, "quote_volume": 315078.72171, "trades": 1903, "taker_buy_base": 55859.3, "taker_buy_quote": 154081.33668 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 2.748, "high": 2.782, "low": 2.728, "close": 2.771, "volume": 102911.13, "close_time": 1746014399999, "quote_volume": 283616.35883, "trades": 1891, "taker_buy_base": 42768.34, "taker_buy_quote": 118004.19506 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 2.773, "high": 2.778, "low": 2.611, "close": 2.683, "volume": 508411.27, "close_time": 1746028799999, "quote_volume": 1359921.33251, "trades": 8134, "taker_buy_base": 278721.35, "taker_buy_quote": 744187.53612 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 2.682, "high": 2.733, "low": 2.651, "close": 2.691, "volume": 129647.45, "close_time": 1746043199999, "quote_volume": 349612.6101, "trades": 2698, "taker_buy_base": 70445.72, "taker_buy_quote": 190069.87908 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 2.69, "high": 2.725, "low": 2.663, "close": 2.687, "volume": 101669.16, "close_time": 1746057599999, "quote_volume": 273712.07888, "trades": 2084, "taker_buy_base": 53927.6, "taker_buy_quote": 145117.25917 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.689, "high": 2.752, "low": 2.677, "close": 2.681, "volume": 71846.5, "close_time": 1746071999999, "quote_volume": 195206.63384, "trades": 2012, "taker_buy_base": 32566.33, "taker_buy_quote": 88583.02428 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 2.681, "high": 2.758, "low": 2.674, "close": 2.754, "volume": 114978.41, "close_time": 1746086399999, "quote_volume": 314249.58049, "trades": 1946, "taker_buy_base": 83348.33, "taker_buy_quote": 227851.97851 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 2.752, "high": 2.779, "low": 2.742, "close": 2.764, "volume": 193859.84, "close_time": 1746100799999, "quote_volume": 535331.20558, "trades": 3082, "taker_buy_base": 104497.07, "taker_buy_quote": 288675.282 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 2.764, "high": 2.779, "low": 2.707, "close": 2.725, "volume": 160887.56, "close_time": 1746115199999, "quote_volume": 441883.73036, "trades": 3259, "taker_buy_base": 88878.24, "taker_buy_quote": 244130.53172 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 2.729, "high": 2.757, "low": 2.672, "close": 2.685, "volume": 187757.29, "close_time": 1746129599999, "quote_volume": 509378.0786, "trades": 3078, "taker_buy_base": 68923.16, "taker_buy_quote": 187054.86655 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 2.685, "high": 2.716, "low": 2.61, "close": 2.633, "volume": 143598.2, "close_time": 1746143999999, "quote_volume": 382987.11418, "trades": 3001, "taker_buy_base": 69946.17, "taker_buy_quote": 186840.83779 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.634, "high": 2.679, "low": 2.626, "close": 2.654, "volume": 74455.28, "close_time": 1746158399999, "quote_volume": 197639.32322, "trades": 1596, "taker_buy_base": 37634.47, "taker_buy_quote": 99909.01524 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 2.654, "high": 2.66, "low": 2.568, "close": 2.594, "volume": 141254.08, "close_time": 1746172799999, "quote_volume": 369574.94838, "trades": 3013, "taker_buy_base": 62854.65, "taker_buy_quote": 164603.9476 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 2.594, "high": 2.629, "low": 2.594, "close": 2.6, "volume": 183126.76, "close_time": 1746187199999, "quote_volume": 478051.03625, "trades": 2471, "taker_buy_base": 140632.95, "taker_buy_quote": 367176.29248 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 2.598, "high": 2.66, "low": 2.573, "close": 2.621, "volume": 118190.79, "close_time": 1746201599999, "quote_volume": 309824.72219, "trades": 2838, "taker_buy_base": 55615.56, "taker_buy_quote": 145868.79075 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 2.626, "high": 2.661, "low": 2.536, "close": 2.541, "volume": 231902.84, "close_time": 1746215999999, "quote_volume": 600241.73209, "trades": 3955, "taker_buy_base": 106183.84, "taker_buy_quote": 274679.7855 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 2.538, "high": 2.576, "low": 2.535, "close": 2.556, "volume": 67013.14, "close_time": 1746230399999, "quote_volume": 171365.02655, "trades": 1511, "taker_buy_base": 32696.61, "taker_buy_quote": 83640.8409 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.554, "high": 2.563, "low": 2.516, "close": 2.533, "volume": 59586.0, "close_time": 1746244799999, "quote_volume": 151155.8257, "trades": 1404, "taker_buy_base": 28742.36, "taker_buy_quote": 72951.4566 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 2.532, "high": 2.546, "low": 2.516, "close": 2.524, "volume": 43340.16, "close_time": 1746259199999, "quote_volume": 109722.28423, "trades": 971, "taker_buy_base": 26627.3, "taker_buy_quote": 67417.34015 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 2.521, "high": 2.532, "low": 2.446, "close": 2.451, "volume": 246915.02, "close_time": 1746273599999, "quote_volume": 610344.05691, "trades": 3213, "taker_buy_base": 159343.68, "taker_buy_quote": 393284.29534 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 2.451, "high": 2.496, "low": 2.451, "close": 2.487, "volume": 113973.83, "close_time": 1746287999999, "quote_volume": 282008.56964, "trades": 2710, "taker_buy_base": 78036.47, "taker_buy_quote": 193008.15546 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 2.484, "high": 2.489, "low": 2.381, "close": 2.463, "volume": 159054.94, "close_time": 1746302399999, "quote_volume": 387360.38951, "trades": 4526, "taker_buy_base": 79538.41, "taker_buy_quote": 193884.792 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 2.463, "high": 2.481, "low": 2.441, "close": 2.449, "volume": 53988.49, "close_time": 1746316799999, "quote_volume": 132860.37756, "trades": 1739, "taker_buy_base": 24446.17, "taker_buy_quote": 60159.32805 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.45, "high": 2.468, "low": 2.42, "close": 2.43, "volume": 57879.42, "close_time": 1746331199999, "quote_volume": 141410.78853, "trades": 1686, "taker_buy_base": 25195.86, "taker_buy_quote": 61612.65695 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 2.431, "high": 2.462, "low": 2.423, "close": 2.43, "volume": 50288.68, "close_time": 1746345599999, "quote_volume": 122894.74963, "trades": 1381, "taker_buy_base": 18438.19, "taker_buy_quote": 45040.84714 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 2.43, "high": 2.43, "low": 2.395, "close": 2.412, "volume": 78633.13, "close_time": 1746359999999, "quote_volume": 189668.36311, "trades": 2055, "taker_buy_base": 31822.75, "taker_buy_quote": 76822.73272 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 2.416, "high": 2.427, "low": 2.384, "close": 2.402, "volume": 72307.33, "close_time": 1746374399999, "quote_volume": 174060.11386, "trades": 1950, "taker_buy_base": 31626.78, "taker_buy_quote": 76139.61658 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 2.405, "high": 2.41, "low": 2.353, "close": 2.373, "volume": 91626.08, "close_time": 1746388799999, "quote_volume": 217485.53252, "trades": 1938, "taker_buy_base": 53013.94, "taker_buy_quote": 125739.62933 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 2.375, "high": 2.408, "low": 2.362, "close": 2.389, "volume": 67153.63, "close_time": 1746403199999, "quote_volume": 160374.16812, "trades": 1970, "taker_buy_base": 28876.13, "taker_buy_quote": 68989.16667 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.391, "high": 2.421, "low": 2.355, "close": 2.403, "volume": 61668.17, "close_time": 1746417599999, "quote_volume": 147523.3914, "trades": 1832, "taker_buy_base": 26550.84, "taker_buy_quote": 63526.29504 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 2.401, "high": 2.438, "low": 2.393, "close": 2.437, "volume": 68194.47, "close_time": 1746431999999, "quote_volume": 165024.36762, "trades": 1469, "taker_buy_base": 35265.29, "taker_buy_quote": 85409.35091 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 2.438, "high": 2.454, "low": 2.37, "close": 2.38, "volume": 120048.53, "close_time": 1746446399999, "quote_volume": 289612.82704, "trades": 2395, "taker_buy_base": 55821.1, "taker_buy_quote": 134936.95186 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.38, "high": 2.399, "low": 2.353, "close": 2.367, "volume": 79118.97, "close_time": 1746460799999, "quote_volume": 188046.19584, "trades": 2283, "taker_buy_base": 31553.8, "taker_buy_quote": 75084.55978 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.368, "high": 2.413, "low": 2.366, "close": 2.372, "volume": 105844.74, "close_time": 1746475199999, "quote_volume": 252947.70988, "trades": 1986, "taker_buy_base": 64363.27, "taker_buy_quote": 153813.60682 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.369, "high": 2.394, "low": 2.318, "close": 2.357, "volume": 93893.02, "close_time": 1746489599999, "quote_volume": 221170.34386, "trades": 2554, "taker_buy_base": 38745.24, "taker_buy_quote": 91478.74748 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.358, "high": 2.381, "low": 2.323, "close": 2.375, "volume": 64994.06, "close_time": 1746503999999, "quote_volume": 152454.10083, "trades": 1985, "taker_buy_base": 31512.31, "taker_buy_quote": 73942.84207 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 2.371, "high": 2.396, "low": 2.363, "close": 2.39, "volume": 59470.14, "close_time": 1746518399999, "quote_volume": 141612.50547, "trades": 1780, "taker_buy_base": 31886.46, "taker_buy_quote": 75932.82077 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.386, "high": 2.388, "low": 2.299, "close": 2.322, "volume": 161184.52, "close_time": 1746532799999, "quote_volume": 376884.74358, "trades": 3085, "taker_buy_base": 60980.14, "taker_buy_quote": 142358.27953 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.321, "high": 2.368, "low": 2.31, "close": 2.33, "volume": 124503.26, "close_time": 1746547199999, "quote_volume": 291611.89092, "trades": 3349, "taker_buy_base": 55737.13, "taker_buy_quote": 130510.52583 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.33, "high": 2.392, "low": 2.315, "close": 2.368, "volume": 144974.54, "close_time": 1746561599999, "quote_volume": 340930.58036, "trades": 3093, "taker_buy_base": 59745.15, "taker_buy_quote": 140563.14468 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 2.368, "high": 2.379, "low": 2.268, "close": 2.358, "volume": 184581.1, "close_time": 1746575999999, "quote_volume": 431601.27725, "trades": 4350, "taker_buy_base": 75497.82, "taker_buy_quote": 176862.72649 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.359, "high": 2.401, "low": 2.339, "close": 2.364, "volume": 220089.28, "close_time": 1746590399999, "quote_volume": 524184.41812, "trades": 2942, "taker_buy_base": 68385.59, "taker_buy_quote": 162763.64347 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 2.365, "high": 2.384, "low": 2.336, "close": 2.38, "volume": 73576.31, "close_time": 1746604799999, "quote_volume": 173731.48814, "trades": 1540, "taker_buy_base": 29919.37, "taker_buy_quote": 70609.85337 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 2.381, "high": 2.421, "low": 2.368, "close": 2.421, "volume": 100164.17, "close_time": 1746619199999, "quote_volume": 240134.16816, "trades": 1906, "taker_buy_base": 50224.63, "taker_buy_quote": 120432.37791 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 2.421, "high": 2.423, "low": 2.371, "close": 2.373, "volume": 135921.16, "close_time": 1746633599999, "quote_volume": 325298.60807, "trades": 2407, "taker_buy_base": 62674.09, "taker_buy_quote": 150001.87959 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 2.371, "high": 2.426, "low": 2.343, "close": 2.393, "volume": 222176.36, "close_time": 1746647999999, "quote_volume": 529680.06539, "trades": 4089, "taker_buy_base": 124926.2, "taker_buy_quote": 297527.33103 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.397, "high": 2.462, "low": 2.389, "close": 2.44, "volume": 112557.1, "close_time": 1746662399999, "quote_volume": 273890.34424, "trades": 2111, "taker_buy_base": 66998.38, "taker_buy_quote": 163043.26015 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.44, "high": 2.503, "low": 2.424, "close": 2.498, "volume": 126455.18, "close_time": 1746676799999, "quote_volume": 312193.50567, "trades": 2336, "taker_buy_base": 74836.85, "taker_buy_quote": 184773.26164 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 2.502, "high": 2.976, "low": 2.5, "close": 2.707, "volume": 929610.63, "close_time": 1746691199999, "quote_volume": 2513277.95804, "trades": 19207, "taker_buy_base": 482944.11, "taker_buy_quote": 1301259.27804 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 2.708, "high": 2.745, "low": 2.607, "close": 2.632, "volume": 772275.68, "close_time": 1746705599999, "quote_volume": 2079150.73922, "trades": 15224, "taker_buy_base": 354042.19, "taker_buy_quote": 952470.95507 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 2.632, "high": 2.685, "low": 2.566, "close": 2.653, "volume": 379163.56, "close_time": 1746719999999, "quote_volume": 993883.6382, "trades": 6328, "taker_buy_base": 207886.94, "taker_buy_quote": 545335.88147 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 2.651, "high": 2.772, "low": 2.648, "close": 2.704, "volume": 456162.19, "close_time": 1746734399999, "quote_volume": 1233886.86998, "trades": 8063, "taker_buy_base": 240810.06, "taker_buy_quote": 652015.58547 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 2.709, "high": 2.81, "low": 2.691, "close": 2.743, "volume": 333051.92, "close_time": 1746748799999, "quote_volume": 913721.56132, "trades": 7179, "taker_buy_base": 171625.28, "taker_buy_quote": 471521.96726 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.743, "high": 2.781, "low": 2.703, "close": 2.71, "volume": 249849.07, "close_time": 1746763199999, "quote_volume": 684510.54369, "trades": 5857, "taker_buy_base": 122869.11, "taker_buy_quote": 336885.29845 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 2.71, "high": 2.879, "low": 2.658, "close": 2.852, "volume": 561464.83, "close_time": 1746777599999, "quote_volume": 1546572.84411, "trades": 10786, "taker_buy_base": 275633.13, "taker_buy_quote": 761159.82021 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 2.851, "high": 2.948, "low": 2.795, "close": 2.939, "volume": 995894.87, "close_time": 1746791999999, "quote_volume": 2858260.03632, "trades": 20881, "taker_buy_base": 514843.31, "taker_buy_quote": 1478855.5995 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 2.937, "high": 2.983, "low": 2.844, "close": 2.873, "volume": 695322.97, "close_time": 1746806399999, "quote_volume": 2027965.60681, "trades": 14363, "taker_buy_base": 335915.33, "taker_buy_quote": 979412.62803 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 2.873, "high": 2.958, "low": 2.831, "close": 2.923, "volume": 396322.4, "close_time": 1746820799999, "quote_volume": 1153525.03514, "trades": 9335, "taker_buy_base": 238706.36, "taker_buy_quote": 695322.20203 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 2.926, "high": 3.09, "low": 2.917, "close": 3.057, "volume": 515705.21, "close_time": 1746835199999, "quote_volume": 1560159.78546, "trades": 12195, "taker_buy_base": 297387.35, "taker_buy_quote": 899737.84899 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.056, "high": 3.16, "low": 2.989, "close": 3.032, "volume": 310744.26, "close_time": 1746849599999, "quote_volume": 952846.5507, "trades": 7323, "taker_buy_base": 167656.09, "taker_buy_quote": 515207.75547 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.032, "high": 3.257, "low": 3.009, "close": 3.209, "volume": 644382.61, "close_time": 1746863999999, "quote_volume": 2031082.35762, "trades": 13870, "taker_buy_base": 319541.98, "taker_buy_quote": 1008312.73593 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.212, "high": 3.284, "low": 3.069, "close": 3.094, "volume": 535566.82, "close_time": 1746878399999, "quote_volume": 1710317.70424, "trades": 12314, "taker_buy_base": 236678.14, "taker_buy_quote": 756482.44652 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.094, "high": 3.216, "low": 3.094, "close": 3.131, "volume": 315886.86, "close_time": 1746892799999, "quote_volume": 998624.44912, "trades": 6538, "taker_buy_base": 163951.52, "taker_buy_quote": 518226.10686 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.13, "high": 3.201, "low": 3.116, "close": 3.18, "volume": 265462.67, "close_time": 1746907199999, "quote_volume": 839487.66486, "trades": 6479, "taker_buy_base": 125189.59, "taker_buy_quote": 396172.4844 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.179, "high": 3.364, "low": 3.151, "close": 3.344, "volume": 372029.07, "close_time": 1746921599999, "quote_volume": 1222320.41027, "trades": 8457, "taker_buy_base": 195385.93, "taker_buy_quote": 641948.87299 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.342, "high": 3.385, "low": 3.192, "close": 3.326, "volume": 403573.22, "close_time": 1746935999999, "quote_volume": 1328120.48001, "trades": 10158, "taker_buy_base": 191267.83, "taker_buy_quote": 630104.37016 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.323, "high": 3.362, "low": 3.109, "close": 3.143, "volume": 443564.76, "close_time": 1746950399999, "quote_volume": 1441328.73508, "trades": 8525, "taker_buy_base": 219752.77, "taker_buy_quote": 714277.24519 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.142, "high": 3.222, "low": 3.11, "close": 3.19, "volume": 233821.01, "close_time": 1746964799999, "quote_volume": 740983.01526, "trades": 4601, "taker_buy_base": 96535.59, "taker_buy_quote": 306131.5259 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.19, "high": 3.254, "low": 3.138, "close": 3.163, "volume": 273236.54, "close_time": 1746979199999, "quote_volume": 872967.7915, "trades": 6900, "taker_buy_base": 140903.38, "taker_buy_quote": 450407.26211 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.165, "high": 3.233, "low": 3.106, "close": 3.206, "volume": 362800.75, "close_time": 1746993599999, "quote_volume": 1156792.04152, "trades": 7220, "taker_buy_base": 157257.45, "taker_buy_quote": 500433.4289 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.21, "high": 3.232, "low": 3.163, "close": 3.212, "volume": 179375.83, "close_time": 1747007999999, "quote_volume": 573332.98376, "trades": 3547, "taker_buy_base": 95778.43, "taker_buy_quote": 306266.50307 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.212, "high": 3.276, "low": 3.151, "close": 3.231, "volume": 161856.35, "close_time": 1747022399999, "quote_volume": 520492.2844, "trades": 5441, "taker_buy_base": 82656.0, "taker_buy_quote": 266064.46363 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.232, "high": 3.38, "low": 3.185, "close": 3.27, "volume": 362775.64, "close_time": 1747036799999, "quote_volume": 1189739.89967, "trades": 9007, "taker_buy_base": 163292.16, "taker_buy_quote": 535032.51348 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.273, "high": 3.331, "low": 3.176, "close": 3.185, "volume": 321339.39, "close_time": 1747051199999, "quote_volume": 1044810.52973, "trades": 8436, "taker_buy_base": 154146.43, "taker_buy_quote": 501503.45514 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.182, "high": 3.266, "low": 3.069, "close": 3.112, "volume": 550059.22, "close_time": 1747065599999, "quote_volume": 1749697.64411, "trades": 13909, "taker_buy_base": 287320.65, "taker_buy_quote": 915158.44891 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.113, "high": 3.217, "low": 3.008, "close": 3.137, "volume": 452775.02, "close_time": 1747079999999, "quote_volume": 1411354.39831, "trades": 11445, "taker_buy_base": 232041.66, "taker_buy_quote": 724188.54379 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.138, "high": 3.203, "low": 3.114, "close": 3.169, "volume": 146295.18, "close_time": 1747094399999, "quote_volume": 462718.94764, "trades": 3732, "taker_buy_base": 79108.55, "taker_buy_quote": 250350.62802 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.167, "high": 3.169, "low": 2.956, "close": 2.976, "volume": 257809.6, "close_time": 1747108799999, "quote_volume": 784141.41967, "trades": 6276, "taker_buy_base": 102195.61, "taker_buy_quote": 311194.81506 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 2.972, "high": 3.186, "low": 2.964, "close": 3.157, "volume": 222694.84, "close_time": 1747123199999, "quote_volume": 690557.05621, "trades": 5166, "taker_buy_base": 122047.24, "taker_buy_quote": 378321.22562 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.157, "high": 3.239, "low": 3.142, "close": 3.169, "volume": 305565.41, "close_time": 1747137599999, "quote_volume": 975352.79368, "trades": 6177, "taker_buy_base": 137466.22, "taker_buy_quote": 439017.24957 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.17, "high": 3.245, "low": 3.117, "close": 3.221, "volume": 390022.23, "close_time": 1747151999999, "quote_volume": 1246750.75996, "trades": 9008, "taker_buy_base": 199112.9, "taker_buy_quote": 637229.8789 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.22, "high": 3.374, "low": 3.213, "close": 3.309, "volume": 488391.34, "close_time": 1747166399999, "quote_volume": 1614319.78898, "trades": 10030, "taker_buy_base": 235875.22, "taker_buy_quote": 780909.97897 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.308, "high": 3.342, "low": 3.27, "close": 3.314, "volume": 203421.04, "close_time": 1747180799999, "quote_volume": 674255.94383, "trades": 4481, "taker_buy_base": 83871.45, "taker_buy_quote": 278076.21828 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.317, "high": 3.403, "low": 3.272, "close": 3.311, "volume": 261383.6, "close_time": 1747195199999, "quote_volume": 874657.64592, "trades": 6406, "taker_buy_base": 108985.02, "taker_buy_quote": 365130.25399 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.311, "high": 3.341, "low": 3.223, "close": 3.232, "volume": 189717.42, "close_time": 1747209599999, "quote_volume": 622574.11074, "trades": 3945, "taker_buy_base": 91096.21, "taker_buy_quote": 298642.56819 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.232, "high": 3.245, "low": 3.151, "close": 3.2, "volume": 250155.46, "close_time": 1747223999999, "quote_volume": 799280.4428, "trades": 5329, "taker_buy_base": 104967.88, "taker_buy_quote": 335672.08212 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.197, "high": 3.197, "low": 3.048, "close": 3.082, "volume": 295111.05, "close_time": 1747238399999, "quote_volume": 918206.14967, "trades": 5714, "taker_buy_base": 123471.33, "taker_buy_quote": 384152.66834 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.082, "high": 3.101, "low": 3.024, "close": 3.082, "volume": 187453.49, "close_time": 1747252799999, "quote_volume": 574694.36587, "trades": 3914, "taker_buy_base": 104475.62, "taker_buy_quote": 320343.83591 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.083, "high": 3.103, "low": 3.027, "close": 3.055, "volume": 156192.27, "close_time": 1747267199999, "quote_volume": 478584.85206, "trades": 2798, "taker_buy_base": 76609.63, "taker_buy_quote": 234391.18171 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.056, "high": 3.085, "low": 2.969, "close": 2.975, "volume": 122346.45, "close_time": 1747281599999, "quote_volume": 369586.99619, "trades": 3173, "taker_buy_base": 52872.86, "taker_buy_quote": 159998.5927 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 2.975, "high": 3.0, "low": 2.794, "close": 2.806, "volume": 314886.98, "close_time": 1747295999999, "quote_volume": 908998.42256, "trades": 6409, "taker_buy_base": 134293.68, "taker_buy_quote": 388772.63524 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 2.807, "high": 2.892, "low": 2.778, "close": 2.822, "volume": 338349.9, "close_time": 1747310399999, "quote_volume": 958458.24098, "trades": 6311, "taker_buy_base": 148815.56, "taker_buy_quote": 422304.18443 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 2.822, "high": 2.877, "low": 2.743, "close": 2.862, "volume": 396232.14, "close_time": 1747324799999, "quote_volume": 1112548.75546, "trades": 9735, "taker_buy_base": 197719.62, "taker_buy_quote": 555641.39799 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 2.861, "high": 2.953, "low": 2.779, "close": 2.813, "volume": 286019.27, "close_time": 1747339199999, "quote_volume": 819461.46799, "trades": 7037, "taker_buy_base": 156149.08, "taker_buy_quote": 448080.08872 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 2.817, "high": 2.832, "low": 2.69, "close": 2.755, "volume": 251312.49, "close_time": 1747353599999, "quote_volume": 695414.56499, "trades": 6464, "taker_buy_base": 124989.49, "taker_buy_quote": 345907.26339 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.756, "high": 2.82, "low": 2.744, "close": 2.805, "volume": 142564.12, "close_time": 1747367999999, "quote_volume": 396986.04634, "trades": 4124, "taker_buy_base": 74564.94, "taker_buy_quote": 207842.03157 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 2.807, "high": 2.821, "low": 2.756, "close": 2.786, "volume": 206946.19, "close_time": 1747382399999, "quote_volume": 577543.85511, "trades": 4365, "taker_buy_base": 80976.62, "taker_buy_quote": 226284.76193 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 2.787, "high": 2.793, "low": 2.716, "close": 2.752, "volume": 219194.37, "close_time": 1747396799999, "quote_volume": 604890.18617, "trades": 4670, "taker_buy_base": 98711.75, "taker_buy_quote": 272661.1076 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 2.751, "high": 2.776, "low": 2.706, "close": 2.746, "volume": 164148.57, "close_time": 1747411199999, "quote_volume": 450536.97102, "trades": 4351, "taker_buy_base": 77844.59, "taker_buy_quote": 213902.23319 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 2.746, "high": 2.759, "low": 2.689, "close": 2.739, "volume": 160536.69, "close_time": 1747425599999, "quote_volume": 436858.15451, "trades": 3464, "taker_buy_base": 77272.51, "taker_buy_quote": 210561.33416 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 2.736, "high": 2.747, "low": 2.644, "close": 2.678, "volume": 219893.37, "close_time": 1747439999999, "quote_volume": 593479.99567, "trades": 4072, "taker_buy_base": 110876.19, "taker_buy_quote": 299937.39236 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.678, "high": 2.694, "low": 2.575, "close": 2.66, "volume": 221165.5, "close_time": 1747454399999, "quote_volume": 581529.53556, "trades": 5479, "taker_buy_base": 97284.93, "taker_buy_quote": 256194.83182 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 2.658, "high": 2.682, "low": 2.625, "close": 2.646, "volume": 113221.33, "close_time": 1747468799999, "quote_volume": 300847.45868, "trades": 2800, "taker_buy_base": 52599.48, "taker_buy_quote": 139916.89682 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 2.648, "high": 2.661, "low": 2.603, "close": 2.626, "volume": 153966.77, "close_time": 1747483199999, "quote_volume": 405224.61396, "trades": 3014, "taker_buy_base": 76200.17, "taker_buy_quote": 200484.78883 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 2.625, "high": 2.65, "low": 2.577, "close": 2.615, "volume": 116191.24, "close_time": 1747497599999, "quote_volume": 304480.29466, "trades": 2360, "taker_buy_base": 60422.25, "taker_buy_quote": 158534.04551 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 2.615, "high": 2.618, "low": 2.554, "close": 2.565, "volume": 149719.83, "close_time": 1747511999999, "quote_volume": 386819.20541, "trades": 3795, "taker_buy_base": 68642.34, "taker_buy_quote": 177468.64382 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 2.564, "high": 2.606, "low": 2.538, "close": 2.579, "volume": 170534.93, "close_time": 1747526399999, "quote_volume": 438850.36725, "trades": 3436, "taker_buy_base": 69119.21, "taker_buy_quote": 178151.60997 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.581, "high": 2.601, "low": 2.562, "close": 2.579, "volume": 93841.53, "close_time": 1747540799999, "quote_volume": 242516.95575, "trades": 2214, "taker_buy_base": 49574.75, "taker_buy_quote": 128165.81419 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 2.579, "high": 2.662, "low": 2.578, "close": 2.66, "volume": 97251.59, "close_time": 1747555199999, "quote_volume": 255507.23833, "trades": 2254, "taker_buy_base": 50896.09, "taker_buy_quote": 133742.22165 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 2.663, "high": 2.705, "low": 2.648, "close": 2.658, "volume": 132990.52, "close_time": 1747569599999, "quote_volume": 356140.84995, "trades": 2727, "taker_buy_base": 60956.87, "taker_buy_quote": 163336.40225 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 2.655, "high": 2.776, "low": 2.638, "close": 2.764, "volume": 328668.84, "close_time": 1747583999999, "quote_volume": 894695.93873, "trades": 5124, "taker_buy_base": 136591.03, "taker_buy_quote": 371479.72158 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 2.765, "high": 2.775, "low": 2.57, "close": 2.572, "volume": 387096.02, "close_time": 1747598399999, "quote_volume": 1036272.48469, "trades": 7150, "taker_buy_base": 148169.23, "taker_buy_quote": 396362.32734 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 2.571, "high": 2.723, "low": 2.502, "close": 2.708, "volume": 275536.14, "close_time": 1747612799999, "quote_volume": 709936.33581, "trades": 6023, "taker_buy_base": 143701.58, "taker_buy_quote": 370906.76566 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.711, "high": 2.731, "low": 2.555, "close": 2.57, "volume": 244493.6, "close_time": 1747627199999, "quote_volume": 642659.99095, "trades": 4773, "taker_buy_base": 105278.63, "taker_buy_quote": 277223.22653 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 2.573, "high": 2.592, "low": 2.514, "close": 2.562, "volume": 178087.78, "close_time": 1747641599999, "quote_volume": 453788.30903, "trades": 3919, "taker_buy_base": 85843.31, "taker_buy_quote": 218663.26716 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 2.56, "high": 2.576, "low": 2.532, "close": 2.569, "volume": 154209.62, "close_time": 1747655999999, "quote_volume": 394807.84352, "trades": 3255, "taker_buy_base": 66426.08, "taker_buy_quote": 169994.19752 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.563, "high": 2.628, "low": 2.523, "close": 2.616, "volume": 174511.88, "close_time": 1747670399999, "quote_volume": 450893.81692, "trades": 3374, "taker_buy_base": 89433.0, "taker_buy_quote": 231425.60108 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.616, "high": 2.679, "low": 2.592, "close": 2.64, "volume": 179841.56, "close_time": 1747684799999, "quote_volume": 473219.90529, "trades": 3748, "taker_buy_base": 82583.86, "taker_buy_quote": 217477.47398 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 2.64, "high": 2.652, "low": 2.61, "close": 2.639, "volume": 96250.15, "close_time": 1747699199999, "quote_volume": 253071.89784, "trades": 2018, "taker_buy_base": 50921.05, "taker_buy_quote": 133904.72435 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.64, "high": 2.7, "low": 2.612, "close": 2.662, "volume": 187267.32, "close_time": 1747713599999, "quote_volume": 497816.54834, "trades": 3122, "taker_buy_base": 107866.88, "taker_buy_quote": 286981.89935 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 2.661, "high": 2.702, "low": 2.64, "close": 2.652, "volume": 122951.27, "close_time": 1747727999999, "quote_volume": 328809.58883, "trades": 2496, "taker_buy_base": 57502.3, "taker_buy_quote": 153785.51942 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 2.652, "high": 2.662, "low": 2.583, "close": 2.606, "volume": 128438.48, "close_time": 1747742399999, "quote_volume": 337153.81992, "trades": 2745, "taker_buy_base": 63238.3, "taker_buy_quote": 165837.5625 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 2.604, "high": 2.621, "low": 2.568, "close": 2.618, "volume": 95787.46, "close_time": 1747756799999, "quote_volume": 248638.23557, "trades": 2295, "taker_buy_base": 44236.9, "taker_buy_quote": 114905.45027 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 2.619, "high": 2.652, "low": 2.56, "close": 2.641, "volume": 162396.5, "close_time": 1747771199999, "quote_volume": 423418.28662, "trades": 3753, "taker_buy_base": 79468.81, "taker_buy_quote": 207416.57404 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 2.638, "high": 2.694, "low": 2.623, "close": 2.68, "volume": 191718.47, "close_time": 1747785599999, "quote_volume": 511878.06111, "trades": 3782, "taker_buy_base": 75704.36, "taker_buy_quote": 202114.06607 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.682, "high": 2.701, "low": 2.634, "close": 2.679, "volume": 90327.36, "close_time": 1747799999999, "quote_volume": 241460.56305, "trades": 2380, "taker_buy_base": 45938.01, "taker_buy_quote": 123002.79148 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 2.681, "high": 2.72, "low": 2.647, "close": 2.657, "volume": 210478.72, "close_time": 1747814399999, "quote_volume": 566847.0839, "trades": 3922, "taker_buy_base": 110000.44, "taker_buy_quote": 296406.25477 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 2.658, "high": 2.667, "low": 2.583, "close": 2.623, "volume": 189808.3, "close_time": 1747828799999, "quote_volume": 495008.05674, "trades": 3665, "taker_buy_base": 78343.67, "taker_buy_quote": 204063.28855 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 2.621, "high": 2.672, "low": 2.596, "close": 2.668, "volume": 193069.78, "close_time": 1747843199999, "quote_volume": 507646.22013, "trades": 4406, "taker_buy_base": 101054.17, "taker_buy_quote": 265844.62926 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 2.668, "high": 2.752, "low": 2.558, "close": 2.617, "volume": 539692.91, "close_time": 1747857599999, "quote_volume": 1426751.85151, "trades": 12285, "taker_buy_base": 241733.73, "taker_buy_quote": 639272.16912 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 2.616, "high": 2.703, "low": 2.586, "close": 2.648, "volume": 175115.07, "close_time": 1747871999999, "quote_volume": 462096.1349, "trades": 4658, "taker_buy_base": 90464.85, "taker_buy_quote": 238976.33716 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.648, "high": 2.74, "low": 2.641, "close": 2.723, "volume": 178354.09, "close_time": 1747886399999, "quote_volume": 480216.4987, "trades": 4316, "taker_buy_base": 106508.68, "taker_buy_quote": 286956.21948 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 2.723, "high": 2.75, "low": 2.685, "close": 2.75, "volume": 166918.3, "close_time": 1747900799999, "quote_volume": 452924.82495, "trades": 4074, "taker_buy_base": 88667.55, "taker_buy_quote": 240961.0455 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 2.751, "high": 2.821, "low": 2.742, "close": 2.769, "volume": 286230.49, "close_time": 1747915199999, "quote_volume": 796037.12198, "trades": 6231, "taker_buy_base": 127445.03, "taker_buy_quote": 354557.91101 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 2.769, "high": 2.863, "low": 2.727, "close": 2.82, "volume": 323385.05, "close_time": 1747929599999, "quote_volume": 902595.70626, "trades": 7195, "taker_buy_base": 179107.73, "taker_buy_quote": 500439.91389 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 2.82, "high": 2.883, "low": 2.792, "close": 2.827, "volume": 320985.74, "close_time": 1747943999999, "quote_volume": 910019.70024, "trades": 6395, "taker_buy_base": 141571.88, "taker_buy_quote": 402430.07638 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 2.828, "high": 2.858, "low": 2.789, "close": 2.839, "volume": 155089.41, "close_time": 1747958399999, "quote_volume": 438864.41233, "trades": 3660, "taker_buy_base": 81397.45, "taker_buy_quote": 230499.52066 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.84, "high": 2.97, "low": 2.825, "close": 2.93, "volume": 276109.06, "close_time": 1747972799999, "quote_volume": 803496.98861, "trades": 5586, "taker_buy_base": 166942.01, "taker_buy_quote": 485935.25671 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 2.929, "high": 2.945, "low": 2.837, "close": 2.928, "volume": 315531.82, "close_time": 1747987199999, "quote_volume": 912619.69713, "trades": 7026, "taker_buy_base": 143200.18, "taker_buy_quote": 414168.65353 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 2.929, "high": 3.069, "low": 2.849, "close": 2.87, "volume": 937891.63, "close_time": 1748001599999, "quote_volume": 2786384.69691, "trades": 15653, "taker_buy_base": 438576.24, "taker_buy_quote": 1304304.34439 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 2.873, "high": 2.879, "low": 2.754, "close": 2.783, "volume": 712447.19, "close_time": 1748015999999, "quote_volume": 2012591.03309, "trades": 12592, "taker_buy_base": 352637.06, "taker_buy_quote": 996963.34116 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 2.783, "high": 2.815, "low": 2.705, "close": 2.716, "volume": 415109.99, "close_time": 1748030399999, "quote_volume": 1142223.29808, "trades": 7433, "taker_buy_base": 180221.11, "taker_buy_quote": 495791.92973 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 2.716, "high": 2.716, "low": 2.463, "close": 2.485, "volume": 404224.88, "close_time": 1748044799999, "quote_volume": 1044386.09985, "trades": 8503, "taker_buy_base": 138443.33, "taker_buy_quote": 357512.52695 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.485, "high": 2.558, "low": 2.466, "close": 2.545, "volume": 163472.8, "close_time": 1748059199999, "quote_volume": 411857.27683, "trades": 3952, "taker_buy_base": 82308.53, "taker_buy_quote": 207325.68603 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 2.546, "high": 2.576, "low": 2.533, "close": 2.541, "volume": 156986.13, "close_time": 1748073599999, "quote_volume": 401207.11387, "trades": 3383, "taker_buy_base": 79475.54, "taker_buy_quote": 203200.62623 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 2.543, "high": 2.6, "low": 2.52, "close": 2.584, "volume": 246021.17, "close_time": 1748087999999, "quote_volume": 630195.90823, "trades": 4669, "taker_buy_base": 136710.42, "taker_buy_quote": 350492.1444 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 2.588, "high": 2.61, "low": 2.558, "close": 2.58, "volume": 152328.0, "close_time": 1748102399999, "quote_volume": 393378.79264, "trades": 3276, "taker_buy_base": 77022.23, "taker_buy_quote": 199032.84794 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 2.578, "high": 2.597, "low": 2.556, "close": 2.565, "volume": 94894.01, "close_time": 1748116799999, "quote_volume": 244036.44905, "trades": 2097, "taker_buy_base": 48005.07, "taker_buy_quote": 123448.70304 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 2.565, "high": 2.565, "low": 2.507, "close": 2.539, "volume": 125249.49, "close_time": 1748131199999, "quote_volume": 316977.07037, "trades": 2784, "taker_buy_base": 57525.69, "taker_buy_quote": 145567.3072 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.538, "high": 2.565, "low": 2.472, "close": 2.564, "volume": 139580.18, "close_time": 1748145599999, "quote_volume": 351662.97209, "trades": 3448, "taker_buy_base": 73434.73, "taker_buy_quote": 185383.95187 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 2.564, "high": 2.576, "low": 2.515, "close": 2.525, "volume": 245360.26, "close_time": 1748159999999, "quote_volume": 626343.42894, "trades": 2894, "taker_buy_base": 152270.19, "taker_buy_quote": 389007.83307 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.525, "high": 2.525, "low": 2.475, "close": 2.513, "volume": 270479.07, "close_time": 1748174399999, "quote_volume": 673289.37681, "trades": 3210, "taker_buy_base": 177087.0, "taker_buy_quote": 440509.29207 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.513, "high": 2.528, "low": 2.433, "close": 2.485, "volume": 170073.58, "close_time": 1748188799999, "quote_volume": 422816.70591, "trades": 3609, "taker_buy_base": 86273.98, "taker_buy_quote": 214431.16326 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.485, "high": 2.507, "low": 2.449, "close": 2.492, "volume": 195324.33, "close_time": 1748203199999, "quote_volume": 483918.23589, "trades": 2918, "taker_buy_base": 77955.61, "taker_buy_quote": 193312.15141 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.493, "high": 2.567, "low": 2.474, "close": 2.56, "volume": 185942.34, "close_time": 1748217599999, "quote_volume": 469256.35441, "trades": 3383, "taker_buy_base": 94776.12, "taker_buy_quote": 239510.30533 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.562, "high": 2.603, "low": 2.551, "close": 2.58, "volume": 99194.37, "close_time": 1748231999999, "quote_volume": 255769.52623, "trades": 2184, "taker_buy_base": 45709.58, "taker_buy_quote": 117980.88069 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.58, "high": 2.676, "low": 2.58, "close": 2.66, "volume": 387116.04, "close_time": 1748246399999, "quote_volume": 1017108.23248, "trades": 4710, "taker_buy_base": 179454.75, "taker_buy_quote": 470125.13452 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 2.661, "high": 2.696, "low": 2.629, "close": 2.638, "volume": 230882.14, "close_time": 1748260799999, "quote_volume": 614297.12072, "trades": 3851, "taker_buy_base": 121444.91, "taker_buy_quote": 323668.56157 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.642, "high": 2.678, "low": 2.606, "close": 2.651, "volume": 210806.44, "close_time": 1748275199999, "quote_volume": 557767.95877, "trades": 4063, "taker_buy_base": 108682.21, "taker_buy_quote": 287725.09692 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.651, "high": 2.67, "low": 2.574, "close": 2.591, "volume": 185566.6, "close_time": 1748289599999, "quote_volume": 484275.91894, "trades": 3231, "taker_buy_base": 89585.67, "taker_buy_quote": 233888.25694 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.591, "high": 2.63, "low": 2.579, "close": 2.596, "volume": 149303.35, "close_time": 1748303999999, "quote_volume": 387976.43189, "trades": 2566, "taker_buy_base": 85441.26, "taker_buy_quote": 222195.55816 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.6, "high": 2.622, "low": 2.515, "close": 2.587, "volume": 192618.5, "close_time": 1748318399999, "quote_volume": 495748.68321, "trades": 3312, "taker_buy_base": 100368.6, "taker_buy_quote": 258363.66564 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.586, "high": 2.647, "low": 2.569, "close": 2.631, "volume": 168518.19, "close_time": 1748332799999, "quote_volume": 440929.94561, "trades": 2883, "taker_buy_base": 81818.91, "taker_buy_quote": 214199.33642 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 2.634, "high": 2.669, "low": 2.634, "close": 2.658, "volume": 321545.46, "close_time": 1748347199999, "quote_volume": 852489.2213, "trades": 4057, "taker_buy_base": 111127.64, "taker_buy_quote": 294849.51445 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.659, "high": 2.715, "low": 2.619, "close": 2.669, "volume": 192672.42, "close_time": 1748361599999, "quote_volume": 515050.0987, "trades": 3634, "taker_buy_base": 84026.72, "taker_buy_quote": 224828.90358 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.671, "high": 2.697, "low": 2.644, "close": 2.655, "volume": 127483.74, "close_time": 1748375999999, "quote_volume": 340176.81364, "trades": 2158, "taker_buy_base": 65021.05, "taker_buy_quote": 173715.21287 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 2.655, "high": 2.672, "low": 2.626, "close": 2.648, "volume": 55148.14, "close_time": 1748390399999, "quote_volume": 146160.85057, "trades": 1128, "taker_buy_base": 24195.15, "taker_buy_quote": 64211.61048 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.648, "high": 2.686, "low": 2.629, "close": 2.655, "volume": 59897.96, "close_time": 1748404799999, "quote_volume": 158891.09322, "trades": 1384, "taker_buy_base": 36895.71, "taker_buy_quote": 97909.83073 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 2.655, "high": 2.671, "low": 2.609, "close": 2.619, "volume": 94129.62, "close_time": 1748419199999, "quote_volume": 248113.00617, "trades": 1518, "taker_buy_base": 42846.2, "taker_buy_quote": 113077.24108 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.621, "high": 2.661, "low": 2.569, "close": 2.661, "volume": 140451.94, "close_time": 1748433599999, "quote_volume": 366895.37299, "trades": 2334, "taker_buy_base": 63883.88, "taker_buy_quote": 167213.73654 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 2.661, "high": 2.702, "low": 2.568, "close": 2.591, "volume": 281019.21, "close_time": 1748447999999, "quote_volume": 740071.06342, "trades": 4645, "taker_buy_base": 127068.98, "taker_buy_quote": 335388.1913 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 2.596, "high": 2.634, "low": 2.528, "close": 2.535, "volume": 156612.33, "close_time": 1748462399999, "quote_volume": 404247.16168, "trades": 2406, "taker_buy_base": 69360.91, "taker_buy_quote": 179637.61806 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 2.536, "high": 2.621, "low": 2.523, "close": 2.617, "volume": 83815.04, "close_time": 1748476799999, "quote_volume": 214745.28891, "trades": 1629, "taker_buy_base": 45029.27, "taker_buy_quote": 115597.67013 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.619, "high": 2.703, "low": 2.597, "close": 2.654, "volume": 169366.07, "close_time": 1748491199999, "quote_volume": 450960.00725, "trades": 2946, "taker_buy_base": 82887.85, "taker_buy_quote": 220703.20457 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 2.656, "high": 2.66, "low": 2.581, "close": 2.594, "volume": 116721.18, "close_time": 1748505599999, "quote_volume": 304951.5806, "trades": 2180, "taker_buy_base": 52147.21, "taker_buy_quote": 136200.0747 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 2.593, "high": 2.628, "low": 2.569, "close": 2.609, "volume": 170301.3, "close_time": 1748519999999, "quote_volume": 443749.64571, "trades": 1943, "taker_buy_base": 116136.8, "taker_buy_quote": 302945.39739 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 2.604, "high": 2.605, "low": 2.52, "close": 2.554, "volume": 185744.08, "close_time": 1748534399999, "quote_volume": 476037.93606, "trades": 2838, "taker_buy_base": 94919.3, "taker_buy_quote": 243594.35966 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 2.554, "high": 2.574, "low": 2.49, "close": 2.515, "volume": 140693.55, "close_time": 1748548799999, "quote_volume": 356287.41534, "trades": 2601, "taker_buy_base": 65735.33, "taker_buy_quote": 167013.77557 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 2.516, "high": 2.554, "low": 2.494, "close": 2.506, "volume": 87074.67, "close_time": 1748563199999, "quote_volume": 219686.48511, "trades": 1669, "taker_buy_base": 43807.71, "taker_buy_quote": 110617.73728 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.504, "high": 2.52, "low": 2.29, "close": 2.396, "volume": 642387.32, "close_time": 1748577599999, "quote_volume": 1531155.22903, "trades": 10917, "taker_buy_base": 300441.46, "taker_buy_quote": 716535.65977 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 2.395, "high": 2.414, "low": 2.333, "close": 2.354, "volume": 149366.06, "close_time": 1748591999999, "quote_volume": 354670.86416, "trades": 2897, "taker_buy_base": 81289.08, "taker_buy_quote": 193166.09456 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 2.356, "high": 2.388, "low": 2.334, "close": 2.388, "volume": 175596.76, "close_time": 1748606399999, "quote_volume": 415197.51591, "trades": 2858, "taker_buy_base": 94228.73, "taker_buy_quote": 223028.85397 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 2.382, "high": 2.387, "low": 2.329, "close": 2.342, "volume": 190516.65, "close_time": 1748620799999, "quote_volume": 448661.97195, "trades": 3279, "taker_buy_base": 77986.61, "taker_buy_quote": 183677.04926 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 2.342, "high": 2.354, "low": 2.226, "close": 2.304, "volume": 414742.67, "close_time": 1748635199999, "quote_volume": 940998.29289, "trades": 7233, "taker_buy_base": 182761.05, "taker_buy_quote": 414073.20362 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 2.305, "high": 2.308, "low": 2.123, "close": 2.154, "volume": 266969.11, "close_time": 1748649599999, "quote_volume": 586386.2155, "trades": 4564, "taker_buy_base": 101295.87, "taker_buy_quote": 222778.55305 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.154, "high": 2.16, "low": 2.05, "close": 2.101, "volume": 357891.1, "close_time": 1748663999999, "quote_volume": 749513.98872, "trades": 6185, "taker_buy_base": 187627.54, "taker_buy_quote": 393253.15814 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 2.102, "high": 2.157, "low": 2.082, "close": 2.148, "volume": 106731.92, "close_time": 1748678399999, "quote_volume": 227630.48476, "trades": 1923, "taker_buy_base": 57567.38, "taker_buy_quote": 122795.71078 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 2.147, "high": 2.164, "low": 2.126, "close": 2.129, "volume": 100161.82, "close_time": 1748692799999, "quote_volume": 214781.3477, "trades": 1956, "taker_buy_base": 44472.7, "taker_buy_quote": 95464.46599 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 2.127, "high": 2.2, "low": 2.126, "close": 2.168, "volume": 103182.95, "close_time": 1748707199999, "quote_volume": 224620.21995, "trades": 2351, "taker_buy_base": 51707.13, "taker_buy_quote": 112586.84781 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 2.17, "high": 2.233, "low": 2.163, "close": 2.22, "volume": 70933.42, "close_time": 1748721599999, "quote_volume": 156276.61023, "trades": 1465, "taker_buy_base": 43645.64, "taker_buy_quote": 96195.07385 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 2.22, "high": 2.231, "low": 2.195, "close": 2.204, "volume": 89755.58, "close_time": 1748735999999, "quote_volume": 198706.49546, "trades": 1640, "taker_buy_base": 39267.66, "taker_buy_quote": 87014.86489 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.203, "high": 2.217, "low": 2.163, "close": 2.19, "volume": 66535.52, "close_time": 1748750399999, "quote_volume": 145529.15059, "trades": 1353, "taker_buy_base": 32782.53, "taker_buy_quote": 71716.37816 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 2.19, "high": 2.222, "low": 2.185, "close": 2.197, "volume": 61626.96, "close_time": 1748764799999, "quote_volume": 135521.68102, "trades": 1144, "taker_buy_base": 29069.75, "taker_buy_quote": 63956.86331 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 2.196, "high": 2.2, "low": 2.145, "close": 2.175, "volume": 112176.4, "close_time": 1748779199999, "quote_volume": 243421.57117, "trades": 1718, "taker_buy_base": 60440.68, "taker_buy_quote": 131141.78176 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 2.175, "high": 2.21, "low": 2.156, "close": 2.204, "volume": 103540.28, "close_time": 1748793599999, "quote_volume": 225831.21895, "trades": 1721, "taker_buy_base": 59896.8, "taker_buy_quote": 130723.26071 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 2.204, "high": 2.227, "low": 2.161, "close": 2.196, "volume": 150055.55, "close_time": 1748807999999, "quote_volume": 330160.35136, "trades": 2271, "taker_buy_base": 70174.61, "taker_buy_quote": 154960.33424 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 2.196, "high": 2.24, "low": 2.187, "close": 2.222, "volume": 67803.8, "close_time": 1748822399999, "quote_volume": 150225.63876, "trades": 1096, "taker_buy_base": 38971.59, "taker_buy_quote": 86345.40431 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.222, "high": 2.23, "low": 2.17, "close": 2.176, "volume": 55073.14, "close_time": 1748836799999, "quote_volume": 121236.25158, "trades": 843, "taker_buy_base": 18298.32, "taker_buy_quote": 40382.55341 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 2.178, "high": 2.197, "low": 2.146, "close": 2.177, "volume": 90934.99, "close_time": 1748851199999, "quote_volume": 197434.44506, "trades": 1270, "taker_buy_base": 44441.31, "taker_buy_quote": 96536.67806 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 2.177, "high": 2.195, "low": 2.133, "close": 2.154, "volume": 101325.3, "close_time": 1748865599999, "quote_volume": 218375.3864, "trades": 1501, "taker_buy_base": 50763.36, "taker_buy_quote": 109457.64013 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 2.153, "high": 2.203, "low": 2.147, "close": 2.19, "volume": 152956.21, "close_time": 1748879999999, "quote_volume": 333950.64478, "trades": 2165, "taker_buy_base": 46401.94, "taker_buy_quote": 101187.58545 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 2.19, "high": 2.212, "low": 2.164, "close": 2.177, "volume": 81170.28, "close_time": 1748894399999, "quote_volume": 177330.71101, "trades": 1287, "taker_buy_base": 44480.55, "taker_buy_quote": 97161.31338 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 2.178, "high": 2.28, "low": 2.178, "close": 2.251, "volume": 121338.02, "close_time": 1748908799999, "quote_volume": 271389.41861, "trades": 1782, "taker_buy_base": 78683.59, "taker_buy_quote": 175891.96398 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.252, "high": 2.303, "low": 2.247, "close": 2.257, "volume": 106987.81, "close_time": 1748923199999, "quote_volume": 242746.56343, "trades": 1381, "taker_buy_base": 40851.13, "taker_buy_quote": 92898.06819 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 2.259, "high": 2.286, "low": 2.24, "close": 2.244, "volume": 101228.66, "close_time": 1748937599999, "quote_volume": 229101.83373, "trades": 1332, "taker_buy_base": 54139.15, "taker_buy_quote": 122668.11741 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 2.245, "high": 2.277, "low": 2.225, "close": 2.262, "volume": 104990.18, "close_time": 1748951999999, "quote_volume": 236333.85147, "trades": 1315, "taker_buy_base": 55513.93, "taker_buy_quote": 125121.14872 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 2.261, "high": 2.302, "low": 2.253, "close": 2.286, "volume": 181403.49, "close_time": 1748966399999, "quote_volume": 413857.88304, "trades": 2163, "taker_buy_base": 90414.71, "taker_buy_quote": 206232.4306 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 2.286, "high": 2.303, "low": 2.267, "close": 2.3, "volume": 136814.21, "close_time": 1748980799999, "quote_volume": 312363.0084, "trades": 1583, "taker_buy_base": 74793.03, "taker_buy_quote": 170559.96375 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 2.3, "high": 2.302, "low": 2.226, "close": 2.249, "volume": 74494.95, "close_time": 1748995199999, "quote_volume": 168363.21484, "trades": 1344, "taker_buy_base": 30457.9, "taker_buy_quote": 68859.29112 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.25, "high": 2.287, "low": 2.235, "close": 2.275, "volume": 43312.06, "close_time": 1749009599999, "quote_volume": 98106.47168, "trades": 741, "taker_buy_base": 27782.36, "taker_buy_quote": 62918.38991 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 2.273, "high": 2.275, "low": 2.235, "close": 2.243, "volume": 35953.98, "close_time": 1749023999999, "quote_volume": 81040.43964, "trades": 587, "taker_buy_base": 20036.76, "taker_buy_quote": 45177.21185 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 2.245, "high": 2.265, "low": 2.213, "close": 2.213, "volume": 84075.1, "close_time": 1749038399999, "quote_volume": 187811.35075, "trades": 1172, "taker_buy_base": 44111.21, "taker_buy_quote": 98546.30958 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 2.214, "high": 2.242, "low": 2.193, "close": 2.236, "volume": 132142.9, "close_time": 1749052799999, "quote_volume": 293153.44963, "trades": 1511, "taker_buy_base": 71532.13, "taker_buy_quote": 158484.95646 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 2.238, "high": 2.238, "low": 2.167, "close": 2.17, "volume": 120227.81, "close_time": 1749067199999, "quote_volume": 264427.45726, "trades": 1401, "taker_buy_base": 72488.14, "taker_buy_quote": 159571.66143 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 2.169, "high": 2.179, "low": 2.125, "close": 2.151, "volume": 118012.82, "close_time": 1749081599999, "quote_volume": 254510.02202, "trades": 1962, "taker_buy_base": 74843.15, "taker_buy_quote": 161519.8171 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.151, "high": 2.187, "low": 2.148, "close": 2.171, "volume": 55076.51, "close_time": 1749095999999, "quote_volume": 119462.27459, "trades": 937, "taker_buy_base": 36936.6, "taker_buy_quote": 80123.64096 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 2.171, "high": 2.178, "low": 2.138, "close": 2.156, "volume": 89683.56, "close_time": 1749110399999, "quote_volume": 193259.46005, "trades": 1157, "taker_buy_base": 41212.88, "taker_buy_quote": 88783.43488 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 2.158, "high": 2.171, "low": 2.133, "close": 2.154, "volume": 126870.69, "close_time": 1749124799999, "quote_volume": 273148.50864, "trades": 1155, "taker_buy_base": 77344.57, "taker_buy_quote": 166510.07657 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 2.154, "high": 2.197, "low": 2.108, "close": 2.159, "volume": 236608.17, "close_time": 1749139199999, "quote_volume": 509925.26086, "trades": 2736, "taker_buy_base": 131117.97, "taker_buy_quote": 282871.82959 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 2.159, "high": 2.162, "low": 1.991, "close": 2.023, "volume": 531206.72, "close_time": 1749153599999, "quote_volume": 1088488.69653, "trades": 6201, "taker_buy_base": 226422.44, "taker_buy_quote": 463370.24367 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 2.021, "high": 2.029, "low": 1.936, "close": 1.97, "volume": 455919.88, "close_time": 1749167999999, "quote_volume": 899180.8189, "trades": 6439, "taker_buy_base": 213263.55, "taker_buy_quote": 420805.90829 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.97, "high": 2.01, "low": 1.968, "close": 2.007, "volume": 85731.07, "close_time": 1749182399999, "quote_volume": 170494.95088, "trades": 1706, "taker_buy_base": 43656.88, "taker_buy_quote": 86874.17175 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 2.007, "high": 2.04, "low": 2.003, "close": 2.026, "volume": 182027.27, "close_time": 1749196799999, "quote_volume": 369275.7899, "trades": 1718, "taker_buy_base": 74376.84, "taker_buy_quote": 150790.64552 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 2.028, "high": 2.05, "low": 2.026, "close": 2.034, "volume": 119919.37, "close_time": 1749211199999, "quote_volume": 244392.38843, "trades": 1303, "taker_buy_base": 63197.36, "taker_buy_quote": 128775.55346 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 2.037, "high": 2.077, "low": 2.03, "close": 2.049, "volume": 174728.14, "close_time": 1749225599999, "quote_volume": 357606.17878, "trades": 1907, "taker_buy_base": 82325.02, "taker_buy_quote": 168916.09307 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 2.05, "high": 2.056, "low": 1.895, "close": 1.919, "volume": 510473.29, "close_time": 1749239999999, "quote_volume": 1002933.72112, "trades": 4839, "taker_buy_base": 255357.71, "taker_buy_quote": 502464.18305 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.92, "high": 1.959, "low": 1.915, "close": 1.951, "volume": 184175.99, "close_time": 1749254399999, "quote_volume": 357286.06866, "trades": 2247, "taker_buy_base": 106855.77, "taker_buy_quote": 207353.61856 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.952, "high": 2.029, "low": 1.947, "close": 2.021, "volume": 85131.14, "close_time": 1749268799999, "quote_volume": 169266.25471, "trades": 1712, "taker_buy_base": 51441.16, "taker_buy_quote": 102285.72879 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 2.021, "high": 2.04, "low": 2.01, "close": 2.031, "volume": 183513.55, "close_time": 1749283199999, "quote_volume": 371627.96089, "trades": 2128, "taker_buy_base": 102426.05, "taker_buy_quote": 207563.24968 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 2.031, "high": 2.037, "low": 2.004, "close": 2.016, "volume": 176592.48, "close_time": 1749297599999, "quote_volume": 356571.33547, "trades": 1730, "taker_buy_base": 88888.75, "taker_buy_quote": 179669.13827 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 2.017, "high": 2.06, "low": 2.017, "close": 2.042, "volume": 124504.17, "close_time": 1749311999999, "quote_volume": 253967.64218, "trades": 1421, "taker_buy_base": 57431.43, "taker_buy_quote": 117104.01628 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 2.043, "high": 2.05, "low": 2.017, "close": 2.046, "volume": 78761.26, "close_time": 1749326399999, "quote_volume": 160080.25992, "trades": 1200, "taker_buy_base": 41580.28, "taker_buy_quote": 84543.31656 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 2.046, "high": 2.078, "low": 2.046, "close": 2.057, "volume": 77049.42, "close_time": 1749340799999, "quote_volume": 158758.30149, "trades": 1155, "taker_buy_base": 46110.39, "taker_buy_quote": 95039.9571 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.059, "high": 2.059, "low": 2.034, "close": 2.036, "volume": 47211.79, "close_time": 1749355199999, "quote_volume": 96429.84738, "trades": 884, "taker_buy_base": 21147.96, "taker_buy_quote": 43194.19905 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 2.035, "high": 2.043, "low": 2.014, "close": 2.016, "volume": 91096.15, "close_time": 1749369599999, "quote_volume": 185003.71176, "trades": 1065, "taker_buy_base": 44911.75, "taker_buy_quote": 91236.37402 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 2.017, "high": 2.033, "low": 1.992, "close": 2.029, "volume": 118620.35, "close_time": 1749383999999, "quote_volume": 238395.84098, "trades": 1732, "taker_buy_base": 52460.37, "taker_buy_quote": 105450.56979 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 2.03, "high": 2.037, "low": 1.998, "close": 2.032, "volume": 101924.21, "close_time": 1749398399999, "quote_volume": 205328.36346, "trades": 1594, "taker_buy_base": 47770.08, "taker_buy_quote": 96363.76039 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 2.033, "high": 2.056, "low": 2.024, "close": 2.034, "volume": 105419.46, "close_time": 1749412799999, "quote_volume": 214846.57945, "trades": 1674, "taker_buy_base": 59831.78, "taker_buy_quote": 122024.16547 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 2.036, "high": 2.055, "low": 2.004, "close": 2.01, "volume": 116842.69, "close_time": 1749427199999, "quote_volume": 237556.32654, "trades": 1498, "taker_buy_base": 46511.32, "taker_buy_quote": 94626.52517 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.01, "high": 2.024, "low": 1.991, "close": 2.006, "volume": 80509.49, "close_time": 1749441599999, "quote_volume": 161817.5485, "trades": 1770, "taker_buy_base": 48834.41, "taker_buy_quote": 98204.76753 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 2.007, "high": 2.015, "low": 1.952, "close": 1.979, "volume": 104676.76, "close_time": 1749455999999, "quote_volume": 206946.59343, "trades": 2214, "taker_buy_base": 45869.92, "taker_buy_quote": 90724.40802 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.979, "high": 2.048, "low": 1.964, "close": 2.035, "volume": 133733.38, "close_time": 1749470399999, "quote_volume": 269381.08781, "trades": 2544, "taker_buy_base": 84363.68, "taker_buy_quote": 170161.88724 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 2.037, "high": 2.056, "low": 1.999, "close": 2.023, "volume": 137557.54, "close_time": 1749484799999, "quote_volume": 278910.29606, "trades": 2610, "taker_buy_base": 68662.98, "taker_buy_quote": 139231.16781 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 2.026, "high": 2.058, "low": 2.024, "close": 2.031, "volume": 173441.11, "close_time": 1749499199999, "quote_volume": 353999.83635, "trades": 2481, "taker_buy_base": 84561.35, "taker_buy_quote": 173009.37905 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 2.031, "high": 2.128, "low": 2.028, "close": 2.128, "volume": 202361.4, "close_time": 1749513599999, "quote_volume": 422689.16259, "trades": 2846, "taker_buy_base": 126093.87, "taker_buy_quote": 263297.33086 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.13, "high": 2.153, "low": 2.106, "close": 2.113, "volume": 73194.02, "close_time": 1749527999999, "quote_volume": 155636.01459, "trades": 1597, "taker_buy_base": 33126.25, "taker_buy_quote": 70568.63871 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 2.116, "high": 2.128, "low": 2.07, "close": 2.126, "volume": 105705.54, "close_time": 1749542399999, "quote_volume": 222331.23614, "trades": 2019, "taker_buy_base": 61917.54, "taker_buy_quote": 130424.63229 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 2.127, "high": 2.176, "low": 2.107, "close": 2.173, "volume": 221355.43, "close_time": 1749556799999, "quote_volume": 473718.06307, "trades": 3312, "taker_buy_base": 95637.82, "taker_buy_quote": 204551.86845 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 2.176, "high": 2.219, "low": 2.138, "close": 2.175, "volume": 385970.86, "close_time": 1749571199999, "quote_volume": 841545.59825, "trades": 5538, "taker_buy_base": 204214.99, "taker_buy_quote": 445594.31768 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 2.176, "high": 2.203, "low": 2.154, "close": 2.177, "volume": 212769.17, "close_time": 1749585599999, "quote_volume": 463513.25942, "trades": 3635, "taker_buy_base": 98028.55, "taker_buy_quote": 213656.47995 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 2.175, "high": 2.209, "low": 2.15, "close": 2.205, "volume": 138458.81, "close_time": 1749599999999, "quote_volume": 301822.96564, "trades": 2612, "taker_buy_base": 63947.51, "taker_buy_quote": 139584.46359 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.206, "high": 2.214, "low": 2.159, "close": 2.209, "volume": 116286.88, "close_time": 1749614399999, "quote_volume": 253939.13657, "trades": 2454, "taker_buy_base": 52382.67, "taker_buy_quote": 114580.78214 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 2.208, "high": 2.218, "low": 2.182, "close": 2.211, "volume": 79547.99, "close_time": 1749628799999, "quote_volume": 174801.14226, "trades": 1626, "taker_buy_base": 50025.3, "taker_buy_quote": 109874.82194 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 2.211, "high": 2.225, "low": 2.13, "close": 2.144, "volume": 247676.57, "close_time": 1749643199999, "quote_volume": 537510.42216, "trades": 3544, "taker_buy_base": 108295.34, "taker_buy_quote": 234648.61835 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 2.142, "high": 2.273, "low": 2.137, "close": 2.257, "volume": 420070.25, "close_time": 1749657599999, "quote_volume": 929436.66425, "trades": 6994, "taker_buy_base": 208988.74, "taker_buy_quote": 461693.8448 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 2.257, "high": 2.264, "low": 2.165, "close": 2.168, "volume": 270448.12, "close_time": 1749671999999, "quote_volume": 598450.93617, "trades": 3702, "taker_buy_base": 142596.4, "taker_buy_quote": 315771.93513 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 2.169, "high": 2.206, "low": 2.084, "close": 2.107, "volume": 212399.45, "close_time": 1749686399999, "quote_volume": 452246.52932, "trades": 3560, "taker_buy_base": 101452.83, "taker_buy_quote": 216238.48177 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.107, "high": 2.112, "low": 2.064, "close": 2.071, "volume": 97907.4, "close_time": 1749700799999, "quote_volume": 204498.1066, "trades": 2032, "taker_buy_base": 50015.86, "taker_buy_quote": 104653.12143 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 2.069, "high": 2.074, "low": 2.042, "close": 2.051, "volume": 108937.26, "close_time": 1749715199999, "quote_volume": 224379.5422, "trades": 1704, "taker_buy_base": 67700.31, "taker_buy_quote": 139452.99539 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 2.051, "high": 2.134, "low": 2.039, "close": 2.045, "volume": 183811.72, "close_time": 1749729599999, "quote_volume": 381390.67892, "trades": 3049, "taker_buy_base": 95162.27, "taker_buy_quote": 197575.98221 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 2.045, "high": 2.1, "low": 2.022, "close": 2.035, "volume": 159540.37, "close_time": 1749743999999, "quote_volume": 329129.34244, "trades": 2843, "taker_buy_base": 56310.47, "taker_buy_quote": 116287.58069 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 2.032, "high": 2.081, "low": 1.971, "close": 1.98, "volume": 164611.11, "close_time": 1749758399999, "quote_volume": 333462.19601, "trades": 2732, "taker_buy_base": 72462.18, "taker_buy_quote": 146910.93431 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.979, "high": 1.99, "low": 1.923, "close": 1.928, "volume": 185992.24, "close_time": 1749772799999, "quote_volume": 363269.85399, "trades": 3709, "taker_buy_base": 65892.54, "taker_buy_quote": 128584.9792 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.927, "high": 1.929, "low": 1.725, "close": 1.794, "volume": 763202.33, "close_time": 1749787199999, "quote_volume": 1375049.18895, "trades": 13759, "taker_buy_base": 339956.91, "taker_buy_quote": 612546.71512 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.793, "high": 1.81, "low": 1.776, "close": 1.8, "volume": 192679.56, "close_time": 1749801599999, "quote_volume": 346143.34941, "trades": 3603, "taker_buy_base": 95050.67, "taker_buy_quote": 170855.02838 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.801, "high": 1.824, "low": 1.74, "close": 1.768, "volume": 291937.56, "close_time": 1749815999999, "quote_volume": 516959.02622, "trades": 4806, "taker_buy_base": 155385.22, "taker_buy_quote": 275233.68689 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.768, "high": 1.789, "low": 1.74, "close": 1.773, "volume": 315402.42, "close_time": 1749830399999, "quote_volume": 555921.33644, "trades": 5429, "taker_buy_base": 153833.65, "taker_buy_quote": 271481.22357 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.772, "high": 1.805, "low": 1.733, "close": 1.753, "volume": 207155.46, "close_time": 1749844799999, "quote_volume": 366075.72448, "trades": 3779, "taker_buy_base": 95337.0, "taker_buy_quote": 168736.0735 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.754, "high": 1.811, "low": 1.749, "close": 1.805, "volume": 150919.17, "close_time": 1749859199999, "quote_volume": 269205.64459, "trades": 3094, "taker_buy_base": 76650.47, "taker_buy_quote": 136633.91096 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.805, "high": 1.817, "low": 1.795, "close": 1.815, "volume": 81141.83, "close_time": 1749873599999, "quote_volume": 146541.7729, "trades": 1693, "taker_buy_base": 39427.73, "taker_buy_quote": 71230.57218 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.815, "high": 1.849, "low": 1.807, "close": 1.816, "volume": 101595.88, "close_time": 1749887999999, "quote_volume": 185851.38361, "trades": 2073, "taker_buy_base": 46857.33, "taker_buy_quote": 85824.57833 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.816, "high": 1.83, "low": 1.799, "close": 1.828, "volume": 87991.77, "close_time": 1749902399999, "quote_volume": 159440.44416, "trades": 1588, "taker_buy_base": 44327.51, "taker_buy_quote": 80419.27082 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.829, "high": 1.847, "low": 1.795, "close": 1.804, "volume": 114992.1, "close_time": 1749916799999, "quote_volume": 209464.80005, "trades": 2264, "taker_buy_base": 46568.81, "taker_buy_quote": 84845.43419 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.804, "high": 1.811, "low": 1.761, "close": 1.771, "volume": 108218.93, "close_time": 1749931199999, "quote_volume": 193018.74873, "trades": 2439, "taker_buy_base": 48399.97, "taker_buy_quote": 86302.87857 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.771, "high": 1.802, "low": 1.746, "close": 1.794, "volume": 83162.39, "close_time": 1749945599999, "quote_volume": 147336.61941, "trades": 2004, "taker_buy_base": 33282.69, "taker_buy_quote": 59099.58558 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.794, "high": 1.814, "low": 1.792, "close": 1.794, "volume": 44804.74, "close_time": 1749959999999, "quote_volume": 80701.79804, "trades": 1164, "taker_buy_base": 22771.24, "taker_buy_quote": 41044.60288 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.794, "high": 1.816, "low": 1.774, "close": 1.781, "volume": 65663.04, "close_time": 1749974399999, "quote_volume": 117735.6266, "trades": 1756, "taker_buy_base": 29206.16, "taker_buy_quote": 52449.70643 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.781, "high": 1.783, "low": 1.758, "close": 1.775, "volume": 89058.8, "close_time": 1749988799999, "quote_volume": 157903.03831, "trades": 1809, "taker_buy_base": 35514.52, "taker_buy_quote": 63002.58147 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.775, "high": 1.802, "low": 1.763, "close": 1.781, "volume": 153162.72, "close_time": 1750003199999, "quote_volume": 272994.2345, "trades": 2615, "taker_buy_base": 82831.75, "taker_buy_quote": 147680.15919 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.781, "high": 1.784, "low": 1.71, "close": 1.737, "volume": 203250.57, "close_time": 1750017599999, "quote_volume": 355953.01357, "trades": 2913, "taker_buy_base": 63495.01, "taker_buy_quote": 111597.66202 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.737, "high": 1.76, "low": 1.687, "close": 1.757, "volume": 177311.75, "close_time": 1750031999999, "quote_volume": 304827.68331, "trades": 3005, "taker_buy_base": 79826.21, "taker_buy_quote": 137702.36567 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.758, "high": 1.782, "low": 1.728, "close": 1.757, "volume": 86738.72, "close_time": 1750046399999, "quote_volume": 152274.3008, "trades": 1817, "taker_buy_base": 38579.7, "taker_buy_quote": 67808.64012 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.757, "high": 1.812, "low": 1.755, "close": 1.804, "volume": 196139.35, "close_time": 1750060799999, "quote_volume": 351669.04565, "trades": 1937, "taker_buy_base": 90302.16, "taker_buy_quote": 161911.83736 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.804, "high": 1.821, "low": 1.784, "close": 1.801, "volume": 127491.64, "close_time": 1750075199999, "quote_volume": 229785.46005, "trades": 1778, "taker_buy_base": 69762.59, "taker_buy_quote": 125806.19586 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.803, "high": 1.833, "low": 1.787, "close": 1.803, "volume": 221903.6, "close_time": 1750089599999, "quote_volume": 401437.9926, "trades": 2579, "taker_buy_base": 103603.54, "taker_buy_quote": 187334.18513 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.805, "high": 1.83, "low": 1.797, "close": 1.811, "volume": 166754.54, "close_time": 1750103999999, "quote_volume": 302503.4894, "trades": 2332, "taker_buy_base": 94938.03, "taker_buy_quote": 172285.91803 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.811, "high": 1.833, "low": 1.714, "close": 1.72, "volume": 308091.5, "close_time": 1750118399999, "quote_volume": 549197.69366, "trades": 4423, "taker_buy_base": 129523.07, "taker_buy_quote": 230962.38541 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.719, "high": 1.741, "low": 1.663, "close": 1.724, "volume": 281172.76, "close_time": 1750132799999, "quote_volume": 478814.44861, "trades": 5120, "taker_buy_base": 129745.22, "taker_buy_quote": 221589.25057 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.724, "high": 1.729, "low": 1.691, "close": 1.704, "volume": 158752.16, "close_time": 1750147199999, "quote_volume": 271816.62384, "trades": 2157, "taker_buy_base": 78682.18, "taker_buy_quote": 134754.01767 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.703, "high": 1.705, "low": 1.673, "close": 1.697, "volume": 161295.44, "close_time": 1750161599999, "quote_volume": 272535.89932, "trades": 2237, "taker_buy_base": 87304.49, "taker_buy_quote": 147590.27862 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.696, "high": 1.72, "low": 1.623, "close": 1.642, "volume": 344345.08, "close_time": 1750175999999, "quote_volume": 572802.31126, "trades": 4397, "taker_buy_base": 168602.14, "taker_buy_quote": 280512.92508 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.642, "high": 1.683, "low": 1.59, "close": 1.664, "volume": 418608.9, "close_time": 1750190399999, "quote_volume": 682332.34316, "trades": 5742, "taker_buy_base": 200005.72, "taker_buy_quote": 326553.14814 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.664, "high": 1.681, "low": 1.642, "close": 1.657, "volume": 115327.96, "close_time": 1750204799999, "quote_volume": 191735.66418, "trades": 1989, "taker_buy_base": 58637.31, "taker_buy_quote": 97645.0843 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.657, "high": 1.686, "low": 1.656, "close": 1.681, "volume": 102907.85, "close_time": 1750219199999, "quote_volume": 172174.5606, "trades": 1562, "taker_buy_base": 46350.83, "taker_buy_quote": 77526.23959 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.681, "high": 1.698, "low": 1.678, "close": 1.694, "volume": 64572.61, "close_time": 1750233599999, "quote_volume": 109165.49873, "trades": 1254, "taker_buy_base": 33046.93, "taker_buy_quote": 55873.94221 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.694, "high": 1.7, "low": 1.639, "close": 1.66, "volume": 129824.17, "close_time": 1750247999999, "quote_volume": 216349.88182, "trades": 1757, "taker_buy_base": 58881.51, "taker_buy_quote": 98111.72769 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.66, "high": 1.691, "low": 1.611, "close": 1.656, "volume": 282457.5, "close_time": 1750262399999, "quote_volume": 469284.60792, "trades": 3777, "taker_buy_base": 154863.91, "taker_buy_quote": 257378.27289 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.655, "high": 1.693, "low": 1.642, "close": 1.651, "volume": 195490.02, "close_time": 1750276799999, "quote_volume": 325249.58992, "trades": 2679, "taker_buy_base": 91130.16, "taker_buy_quote": 151793.0127 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.652, "high": 1.713, "low": 1.646, "close": 1.686, "volume": 156536.58, "close_time": 1750291199999, "quote_volume": 264863.18378, "trades": 1989, "taker_buy_base": 71415.76, "taker_buy_quote": 120862.84724 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.687, "high": 1.707, "low": 1.674, "close": 1.691, "volume": 62840.96, "close_time": 1750305599999, "quote_volume": 106053.98997, "trades": 1100, "taker_buy_base": 28892.34, "taker_buy_quote": 48826.89174 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.692, "high": 1.704, "low": 1.662, "close": 1.663, "volume": 119768.11, "close_time": 1750319999999, "quote_volume": 201071.99157, "trades": 1460, "taker_buy_base": 65588.42, "taker_buy_quote": 110029.41376 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.664, "high": 1.671, "low": 1.647, "close": 1.652, "volume": 148913.6, "close_time": 1750334399999, "quote_volume": 247313.13516, "trades": 1471, "taker_buy_base": 61853.93, "taker_buy_quote": 102797.89375 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.652, "high": 1.66, "low": 1.618, "close": 1.631, "volume": 167373.63, "close_time": 1750348799999, "quote_volume": 273607.003, "trades": 1643, "taker_buy_base": 57704.2, "taker_buy_quote": 94613.06103 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.633, "high": 1.655, "low": 1.61, "close": 1.627, "volume": 142747.05, "close_time": 1750363199999, "quote_volume": 233000.61134, "trades": 1719, "taker_buy_base": 74939.6, "taker_buy_quote": 122375.52956 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.627, "high": 1.649, "low": 1.623, "close": 1.64, "volume": 107185.86, "close_time": 1750377599999, "quote_volume": 175325.3349, "trades": 1296, "taker_buy_base": 56607.25, "taker_buy_quote": 92656.91448 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.641, "high": 1.649, "low": 1.616, "close": 1.622, "volume": 85605.76, "close_time": 1750391999999, "quote_volume": 139461.43646, "trades": 1392, "taker_buy_base": 27863.72, "taker_buy_quote": 45459.99848 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.622, "high": 1.671, "low": 1.602, "close": 1.666, "volume": 168990.17, "close_time": 1750406399999, "quote_volume": 275583.84314, "trades": 1716, "taker_buy_base": 82055.36, "taker_buy_quote": 133828.11452 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.668, "high": 1.678, "low": 1.652, "close": 1.666, "volume": 116188.61, "close_time": 1750420799999, "quote_volume": 193283.9841, "trades": 1292, "taker_buy_base": 66983.35, "taker_buy_quote": 111425.64727 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.665, "high": 1.677, "low": 1.607, "close": 1.614, "volume": 196545.46, "close_time": 1750435199999, "quote_volume": 322819.48658, "trades": 2523, "taker_buy_base": 94638.36, "taker_buy_quote": 155557.10024 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.614, "high": 1.615, "low": 1.524, "close": 1.592, "volume": 596921.03, "close_time": 1750449599999, "quote_volume": 935733.40654, "trades": 5907, "taker_buy_base": 273015.71, "taker_buy_quote": 427937.39279 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.591, "high": 1.604, "low": 1.562, "close": 1.575, "volume": 153808.81, "close_time": 1750463999999, "quote_volume": 243482.54237, "trades": 1811, "taker_buy_base": 66417.56, "taker_buy_quote": 105077.86295 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.576, "high": 1.608, "low": 1.576, "close": 1.603, "volume": 139004.0, "close_time": 1750478399999, "quote_volume": 221253.10357, "trades": 1720, "taker_buy_base": 67502.72, "taker_buy_quote": 107455.28643 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.603, "high": 1.617, "low": 1.596, "close": 1.599, "volume": 203843.22, "close_time": 1750492799999, "quote_volume": 326574.74052, "trades": 2196, "taker_buy_base": 97518.75, "taker_buy_quote": 156238.64808 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.6, "high": 1.603, "low": 1.586, "close": 1.59, "volume": 109739.49, "close_time": 1750507199999, "quote_volume": 174908.80981, "trades": 1242, "taker_buy_base": 44993.04, "taker_buy_quote": 71741.14403 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.592, "high": 1.597, "low": 1.541, "close": 1.557, "volume": 243506.82, "close_time": 1750521599999, "quote_volume": 381706.08537, "trades": 2635, "taker_buy_base": 105467.53, "taker_buy_quote": 165399.64482 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.557, "high": 1.564, "low": 1.502, "close": 1.503, "volume": 290757.36, "close_time": 1750535999999, "quote_volume": 443732.51219, "trades": 3144, "taker_buy_base": 149869.07, "taker_buy_quote": 228697.45285 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.504, "high": 1.527, "low": 1.427, "close": 1.467, "volume": 564422.76, "close_time": 1750550399999, "quote_volume": 828873.05206, "trades": 5916, "taker_buy_base": 248751.67, "taker_buy_quote": 364845.9015 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.467, "high": 1.497, "low": 1.401, "close": 1.409, "volume": 404072.93, "close_time": 1750564799999, "quote_volume": 585749.04251, "trades": 4291, "taker_buy_base": 208859.71, "taker_buy_quote": 303493.53017 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.41, "high": 1.452, "low": 1.405, "close": 1.43, "volume": 324860.96, "close_time": 1750579199999, "quote_volume": 464981.04065, "trades": 3480, "taker_buy_base": 164534.52, "taker_buy_quote": 235683.42385 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.431, "high": 1.433, "low": 1.398, "close": 1.417, "volume": 301784.2, "close_time": 1750593599999, "quote_volume": 427579.37415, "trades": 3580, "taker_buy_base": 142004.26, "taker_buy_quote": 201241.64618 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.417, "high": 1.426, "low": 1.343, "close": 1.382, "volume": 795715.35, "close_time": 1750607999999, "quote_volume": 1097128.25328, "trades": 8690, "taker_buy_base": 397388.06, "taker_buy_quote": 549051.44064 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 1.383, "high": 1.388, "low": 1.347, "close": 1.353, "volume": 297490.27, "close_time": 1750622399999, "quote_volume": 406696.41051, "trades": 3888, "taker_buy_base": 141400.89, "taker_buy_quote": 193276.85917 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 1.353, "high": 1.407, "low": 1.311, "close": 1.403, "volume": 338113.83, "close_time": 1750636799999, "quote_volume": 456793.69515, "trades": 4009, "taker_buy_base": 154001.17, "taker_buy_quote": 208484.52982 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.403, "high": 1.413, "low": 1.386, "close": 1.397, "volume": 127078.51, "close_time": 1750651199999, "quote_volume": 177671.77626, "trades": 1697, "taker_buy_base": 55757.67, "taker_buy_quote": 77953.8576 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.398, "high": 1.428, "low": 1.397, "close": 1.42, "volume": 232341.61, "close_time": 1750665599999, "quote_volume": 327389.02674, "trades": 2143, "taker_buy_base": 87886.28, "taker_buy_quote": 123859.03627 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.421, "high": 1.427, "low": 1.402, "close": 1.418, "volume": 205268.68, "close_time": 1750679999999, "quote_volume": 289828.02815, "trades": 1549, "taker_buy_base": 98023.52, "taker_buy_quote": 138512.91492 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.419, "high": 1.471, "low": 1.411, "close": 1.428, "volume": 289617.09, "close_time": 1750694399999, "quote_volume": 418549.96029, "trades": 3240, "taker_buy_base": 153630.26, "taker_buy_quote": 221849.97751 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.428, "high": 1.489, "low": 1.38, "close": 1.488, "volume": 479390.99, "close_time": 1750708799999, "quote_volume": 689453.12503, "trades": 4799, "taker_buy_base": 253085.25, "taker_buy_quote": 364100.94576 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.489, "high": 1.596, "low": 1.486, "close": 1.589, "volume": 372523.27, "close_time": 1750723199999, "quote_volume": 573431.9122, "trades": 4312, "taker_buy_base": 198989.1, "taker_buy_quote": 306417.64911 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.589, "high": 1.602, "low": 1.569, "close": 1.574, "volume": 250581.86, "close_time": 1750737599999, "quote_volume": 397338.20042, "trades": 2489, "taker_buy_base": 106885.98, "taker_buy_quote": 169740.54047 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.573, "high": 1.636, "low": 1.556, "close": 1.6, "volume": 292579.38, "close_time": 1750751999999, "quote_volume": 468857.77144, "trades": 3157, "taker_buy_base": 135204.27, "taker_buy_quote": 216809.09457 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.601, "high": 1.612, "low": 1.572, "close": 1.587, "volume": 290131.49, "close_time": 1750766399999, "quote_volume": 460815.2913, "trades": 2635, "taker_buy_base": 137738.73, "taker_buy_quote": 218869.47234 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.586, "high": 1.606, "low": 1.573, "close": 1.592, "volume": 265069.04, "close_time": 1750780799999, "quote_volume": 420959.20184, "trades": 2439, "taker_buy_base": 101675.27, "taker_buy_quote": 161574.9631 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.593, "high": 1.661, "low": 1.592, "close": 1.613, "volume": 367055.36, "close_time": 1750795199999, "quote_volume": 594566.48045, "trades": 3664, "taker_buy_base": 165135.75, "taker_buy_quote": 267260.07778 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.613, "high": 1.685, "low": 1.603, "close": 1.685, "volume": 309681.57, "close_time": 1750809599999, "quote_volume": 509712.13178, "trades": 3577, "taker_buy_base": 173246.64, "taker_buy_quote": 285171.90618 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.685, "high": 1.686, "low": 1.641, "close": 1.659, "volume": 372979.48, "close_time": 1750823999999, "quote_volume": 619869.11633, "trades": 3501, "taker_buy_base": 163260.25, "taker_buy_quote": 271617.64969 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.659, "high": 1.675, "low": 1.618, "close": 1.627, "volume": 273953.49, "close_time": 1750838399999, "quote_volume": 447780.48172, "trades": 2862, "taker_buy_base": 123479.79, "taker_buy_quote": 201482.23781 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.626, "high": 1.643, "low": 1.602, "close": 1.642, "volume": 174099.34, "close_time": 1750852799999, "quote_volume": 281891.16683, "trades": 2263, "taker_buy_base": 95630.39, "taker_buy_quote": 154987.47186 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.642, "high": 1.684, "low": 1.618, "close": 1.621, "volume": 341456.97, "close_time": 1750867199999, "quote_volume": 563140.42482, "trades": 3681, "taker_buy_base": 174416.94, "taker_buy_quote": 287591.65008 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.622, "high": 1.635, "low": 1.598, "close": 1.614, "volume": 150832.47, "close_time": 1750881599999, "quote_volume": 243526.35455, "trades": 2241, "taker_buy_base": 77761.9, "taker_buy_quote": 125585.84087 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.613, "high": 1.628, "low": 1.572, "close": 1.579, "volume": 156593.39, "close_time": 1750895999999, "quote_volume": 250152.75914, "trades": 1714, "taker_buy_base": 60804.23, "taker_buy_quote": 97494.29084 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.58, "high": 1.635, "low": 1.569, "close": 1.583, "volume": 139828.64, "close_time": 1750910399999, "quote_volume": 223484.93666, "trades": 2591, "taker_buy_base": 71806.93, "taker_buy_quote": 114835.01064 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.584, "high": 1.602, "low": 1.549, "close": 1.584, "volume": 169934.66, "close_time": 1750924799999, "quote_volume": 267450.9193, "trades": 2422, "taker_buy_base": 90142.81, "taker_buy_quote": 141771.17692 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.584, "high": 1.59, "low": 1.538, "close": 1.539, "volume": 215981.85, "close_time": 1750939199999, "quote_volume": 337577.73483, "trades": 1975, "taker_buy_base": 108636.2, "taker_buy_quote": 170094.28152 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.539, "high": 1.545, "low": 1.476, "close": 1.492, "volume": 341039.71, "close_time": 1750953599999, "quote_volume": 512670.79386, "trades": 3998, "taker_buy_base": 152796.05, "taker_buy_quote": 229186.71222 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.492, "high": 1.492, "low": 1.441, "close": 1.455, "volume": 226461.05, "close_time": 1750967999999, "quote_volume": 331559.01471, "trades": 2765, "taker_buy_base": 94314.73, "taker_buy_quote": 137906.34428 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.454, "high": 1.474, "low": 1.424, "close": 1.427, "volume": 294526.71, "close_time": 1750982399999, "quote_volume": 427398.83793, "trades": 2853, "taker_buy_base": 123527.53, "taker_buy_quote": 179415.10934 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.428, "high": 1.448, "low": 1.41, "close": 1.442, "volume": 141762.32, "close_time": 1750996799999, "quote_volume": 203054.11518, "trades": 1882, "taker_buy_base": 75407.7, "taker_buy_quote": 108061.568 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.441, "high": 1.47, "low": 1.426, "close": 1.432, "volume": 206890.1, "close_time": 1751011199999, "quote_volume": 298986.14935, "trades": 2122, "taker_buy_base": 99981.01, "taker_buy_quote": 144757.44876 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.432, "high": 1.457, "low": 1.424, "close": 1.432, "volume": 167606.04, "close_time": 1751025599999, "quote_volume": 240791.14919, "trades": 1854, "taker_buy_base": 81809.19, "taker_buy_quote": 117629.59093 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.432, "high": 1.47, "low": 1.421, "close": 1.466, "volume": 183841.39, "close_time": 1751039999999, "quote_volume": 265753.00713, "trades": 2190, "taker_buy_base": 111464.04, "taker_buy_quote": 161464.5397 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.466, "high": 1.479, "low": 1.389, "close": 1.402, "volume": 408404.48, "close_time": 1751054399999, "quote_volume": 582052.6821, "trades": 3488, "taker_buy_base": 155790.77, "taker_buy_quote": 222630.17881 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.401, "high": 1.445, "low": 1.399, "close": 1.442, "volume": 121108.4, "close_time": 1751068799999, "quote_volume": 173168.69233, "trades": 1309, "taker_buy_base": 67885.16, "taker_buy_quote": 97060.42528 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.442, "high": 1.456, "low": 1.44, "close": 1.444, "volume": 59036.61, "close_time": 1751083199999, "quote_volume": 85471.52046, "trades": 877, "taker_buy_base": 26719.68, "taker_buy_quote": 38700.8568 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.445, "high": 1.45, "low": 1.433, "close": 1.445, "volume": 80879.19, "close_time": 1751097599999, "quote_volume": 116403.01699, "trades": 705, "taker_buy_base": 41818.96, "taker_buy_quote": 60166.52612 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.445, "high": 1.455, "low": 1.431, "close": 1.446, "volume": 75373.97, "close_time": 1751111999999, "quote_volume": 108712.72013, "trades": 1013, "taker_buy_base": 45912.66, "taker_buy_quote": 66247.062 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.447, "high": 1.464, "low": 1.442, "close": 1.462, "volume": 89453.92, "close_time": 1751126399999, "quote_volume": 129727.12332, "trades": 1162, "taker_buy_base": 39684.7, "taker_buy_quote": 57582.51839 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.462, "high": 1.484, "low": 1.454, "close": 1.479, "volume": 240931.63, "close_time": 1751140799999, "quote_volume": 355139.47758, "trades": 2034, "taker_buy_base": 114593.94, "taker_buy_quote": 168947.72476 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.477, "high": 1.494, "low": 1.463, "close": 1.48, "volume": 94525.42, "close_time": 1751155199999, "quote_volume": 139523.93112, "trades": 1356, "taker_buy_base": 46470.43, "taker_buy_quote": 68729.96186 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.481, "high": 1.483, "low": 1.446, "close": 1.447, "volume": 90031.87, "close_time": 1751169599999, "quote_volume": 131707.65295, "trades": 1109, "taker_buy_base": 34323.77, "taker_buy_quote": 50315.25696 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.447, "high": 1.458, "low": 1.443, "close": 1.455, "volume": 62381.98, "close_time": 1751183999999, "quote_volume": 90491.42503, "trades": 776, "taker_buy_base": 31086.11, "taker_buy_quote": 45117.89565 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.456, "high": 1.466, "low": 1.442, "close": 1.451, "volume": 165537.0, "close_time": 1751198399999, "quote_volume": 240760.33419, "trades": 1868, "taker_buy_base": 114684.69, "taker_buy_quote": 166845.30898 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.452, "high": 1.465, "low": 1.428, "close": 1.445, "volume": 186687.09, "close_time": 1751212799999, "quote_volume": 270599.46862, "trades": 2137, "taker_buy_base": 105051.86, "taker_buy_quote": 152175.2654 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.447, "high": 1.48, "low": 1.434, "close": 1.476, "volume": 148022.93, "close_time": 1751227199999, "quote_volume": 215413.45407, "trades": 1754, "taker_buy_base": 90649.49, "taker_buy_quote": 132023.57864 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.478, "high": 1.553, "low": 1.45, "close": 1.534, "volume": 377277.18, "close_time": 1751241599999, "quote_volume": 568771.84405, "trades": 4116, "taker_buy_base": 195881.4, "taker_buy_quote": 295162.09857 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.535, "high": 1.556, "low": 1.475, "close": 1.479, "volume": 175419.31, "close_time": 1751255999999, "quote_volume": 265090.1622, "trades": 2484, "taker_buy_base": 68744.78, "taker_buy_quote": 104249.93946 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.478, "high": 1.479, "low": 1.438, "close": 1.463, "volume": 200747.8, "close_time": 1751270399999, "quote_volume": 293534.39827, "trades": 2151, "taker_buy_base": 105022.95, "taker_buy_quote": 153792.34283 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.463, "high": 1.464, "low": 1.408, "close": 1.412, "volume": 287062.75, "close_time": 1751284799999, "quote_volume": 410049.16463, "trades": 3279, "taker_buy_base": 110763.16, "taker_buy_quote": 157849.60607 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.411, "high": 1.421, "low": 1.375, "close": 1.391, "volume": 310359.23, "close_time": 1751299199999, "quote_volume": 434785.27705, "trades": 3520, "taker_buy_base": 136969.86, "taker_buy_quote": 191817.94506 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.39, "high": 1.436, "low": 1.386, "close": 1.425, "volume": 443018.99, "close_time": 1751313599999, "quote_volume": 621732.91046, "trades": 3518, "taker_buy_base": 180481.31, "taker_buy_quote": 253529.81581 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.423, "high": 1.435, "low": 1.381, "close": 1.389, "volume": 154978.22, "close_time": 1751327999999, "quote_volume": 217881.52993, "trades": 1795, "taker_buy_base": 72866.72, "taker_buy_quote": 102292.73084 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.388, "high": 1.396, "low": 1.358, "close": 1.363, "volume": 154448.2, "close_time": 1751342399999, "quote_volume": 211980.15638, "trades": 2488, "taker_buy_base": 66608.7, "taker_buy_quote": 91433.69409 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.363, "high": 1.369, "low": 1.337, "close": 1.367, "volume": 183819.39, "close_time": 1751356799999, "quote_volume": 248047.98835, "trades": 2084, "taker_buy_base": 59436.01, "taker_buy_quote": 80269.22152 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.368, "high": 1.369, "low": 1.349, "close": 1.352, "volume": 101229.39, "close_time": 1751371199999, "quote_volume": 137433.06017, "trades": 1455, "taker_buy_base": 40697.8, "taker_buy_quote": 55256.72285 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.352, "high": 1.378, "low": 1.34, "close": 1.372, "volume": 211156.7, "close_time": 1751385599999, "quote_volume": 286764.92483, "trades": 2396, "taker_buy_base": 113719.32, "taker_buy_quote": 154408.3156 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.372, "high": 1.385, "low": 1.35, "close": 1.356, "volume": 165035.24, "close_time": 1751399999999, "quote_volume": 225669.0965, "trades": 1812, "taker_buy_base": 75464.59, "taker_buy_quote": 103197.78858 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.357, "high": 1.362, "low": 1.336, "close": 1.351, "volume": 92651.69, "close_time": 1751414399999, "quote_volume": 125115.73437, "trades": 1262, "taker_buy_base": 42956.16, "taker_buy_quote": 58013.22146 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.351, "high": 1.387, "low": 1.35, "close": 1.37, "volume": 109257.52, "close_time": 1751428799999, "quote_volume": 149237.20218, "trades": 1874, "taker_buy_base": 52755.8, "taker_buy_quote": 72106.79217 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.37, "high": 1.421, "low": 1.366, "close": 1.408, "volume": 293441.28, "close_time": 1751443199999, "quote_volume": 412466.8609, "trades": 3684, "taker_buy_base": 143313.23, "taker_buy_quote": 201345.73705 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.409, "high": 1.455, "low": 1.405, "close": 1.43, "volume": 310504.43, "close_time": 1751457599999, "quote_volume": 443854.8886, "trades": 2755, "taker_buy_base": 167837.38, "taker_buy_quote": 240030.41151 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.431, "high": 1.471, "low": 1.427, "close": 1.459, "volume": 281818.67, "close_time": 1751471999999, "quote_volume": 408564.64942, "trades": 3131, "taker_buy_base": 107491.92, "taker_buy_quote": 156261.67387 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.46, "high": 1.516, "low": 1.456, "close": 1.515, "volume": 585520.65, "close_time": 1751486399999, "quote_volume": 875884.16768, "trades": 5341, "taker_buy_base": 323874.01, "taker_buy_quote": 484066.56949 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.515, "high": 1.61, "low": 1.513, "close": 1.574, "volume": 754966.99, "close_time": 1751500799999, "quote_volume": 1182285.6022, "trades": 6068, "taker_buy_base": 325070.37, "taker_buy_quote": 508225.31696 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.575, "high": 1.633, "low": 1.563, "close": 1.595, "volume": 291270.35, "close_time": 1751515199999, "quote_volume": 467357.58337, "trades": 4134, "taker_buy_base": 136287.14, "taker_buy_quote": 219049.02283 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.595, "high": 1.662, "low": 1.591, "close": 1.655, "volume": 549925.95, "close_time": 1751529599999, "quote_volume": 900785.10451, "trades": 4614, "taker_buy_base": 272410.27, "taker_buy_quote": 446549.5525 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.655, "high": 1.666, "low": 1.604, "close": 1.608, "volume": 395045.09, "close_time": 1751543999999, "quote_volume": 645896.98373, "trades": 3588, "taker_buy_base": 146950.61, "taker_buy_quote": 240763.63222 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.607, "high": 1.645, "low": 1.569, "close": 1.57, "volume": 558494.24, "close_time": 1751558399999, "quote_volume": 901482.15619, "trades": 5716, "taker_buy_base": 258288.62, "taker_buy_quote": 417299.5345 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.569, "high": 1.625, "low": 1.569, "close": 1.617, "volume": 305302.52, "close_time": 1751572799999, "quote_volume": 490311.16412, "trades": 2966, "taker_buy_base": 154675.74, "taker_buy_quote": 248505.11994 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.616, "high": 1.65, "low": 1.616, "close": 1.648, "volume": 159277.49, "close_time": 1751587199999, "quote_volume": 259336.46763, "trades": 1766, "taker_buy_base": 105956.31, "taker_buy_quote": 172516.56851 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.648, "high": 1.67, "low": 1.622, "close": 1.639, "volume": 171213.3, "close_time": 1751601599999, "quote_volume": 281806.35301, "trades": 2502, "taker_buy_base": 76685.55, "taker_buy_quote": 126344.81914 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.64, "high": 1.641, "low": 1.57, "close": 1.573, "volume": 284270.06, "close_time": 1751615999999, "quote_volume": 455786.25084, "trades": 3373, "taker_buy_base": 108373.05, "taker_buy_quote": 173976.0115 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.573, "high": 1.587, "low": 1.56, "close": 1.564, "volume": 176776.4, "close_time": 1751630399999, "quote_volume": 277783.46152, "trades": 1985, "taker_buy_base": 82925.0, "taker_buy_quote": 130323.40895 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.563, "high": 1.571, "low": 1.517, "close": 1.519, "volume": 278996.13, "close_time": 1751644799999, "quote_volume": 430468.51263, "trades": 3132, "taker_buy_base": 155067.98, "taker_buy_quote": 239047.85997 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.52, "high": 1.521, "low": 1.494, "close": 1.505, "volume": 209637.75, "close_time": 1751659199999, "quote_volume": 316059.89571, "trades": 2518, "taker_buy_base": 82945.21, "taker_buy_quote": 125126.77174 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.505, "high": 1.54, "low": 1.503, "close": 1.51, "volume": 123568.61, "close_time": 1751673599999, "quote_volume": 188387.15126, "trades": 1535, "taker_buy_base": 70356.68, "taker_buy_quote": 107461.45447 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.51, "high": 1.524, "low": 1.501, "close": 1.507, "volume": 52341.89, "close_time": 1751687999999, "quote_volume": 79102.98497, "trades": 1013, "taker_buy_base": 21428.81, "taker_buy_quote": 32428.15209 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.507, "high": 1.519, "low": 1.472, "close": 1.51, "volume": 188226.14, "close_time": 1751702399999, "quote_volume": 281225.7652, "trades": 1969, "taker_buy_base": 79980.49, "taker_buy_quote": 119597.99496 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.511, "high": 1.511, "low": 1.488, "close": 1.488, "volume": 62642.35, "close_time": 1751716799999, "quote_volume": 93822.45745, "trades": 1111, "taker_buy_base": 36311.98, "taker_buy_quote": 54367.38376 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.488, "high": 1.489, "low": 1.473, "close": 1.475, "volume": 57083.39, "close_time": 1751731199999, "quote_volume": 84553.83112, "trades": 991, "taker_buy_base": 23475.3, "taker_buy_quote": 34789.59525 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.477, "high": 1.482, "low": 1.451, "close": 1.473, "volume": 73936.22, "close_time": 1751745599999, "quote_volume": 108483.13809, "trades": 1375, "taker_buy_base": 30587.57, "taker_buy_quote": 44883.4056 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.474, "high": 1.493, "low": 1.471, "close": 1.49, "volume": 65082.81, "close_time": 1751759999999, "quote_volume": 96665.01073, "trades": 810, "taker_buy_base": 43481.25, "taker_buy_quote": 64577.28815 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.489, "high": 1.496, "low": 1.475, "close": 1.479, "volume": 57636.21, "close_time": 1751774399999, "quote_volume": 85415.38452, "trades": 885, "taker_buy_base": 34910.23, "taker_buy_quote": 51681.74344 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.478, "high": 1.484, "low": 1.472, "close": 1.478, "volume": 53420.06, "close_time": 1751788799999, "quote_volume": 79005.02129, "trades": 718, "taker_buy_base": 23490.18, "taker_buy_quote": 34772.91231 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.478, "high": 1.489, "low": 1.467, "close": 1.48, "volume": 72456.51, "close_time": 1751803199999, "quote_volume": 107049.29135, "trades": 1077, "taker_buy_base": 31090.26, "taker_buy_quote": 45971.15392 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.479, "high": 1.53, "low": 1.474, "close": 1.514, "volume": 207569.05, "close_time": 1751817599999, "quote_volume": 313740.39735, "trades": 1949, "taker_buy_base": 93794.14, "taker_buy_quote": 141639.28958 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.515, "high": 1.53, "low": 1.512, "close": 1.52, "volume": 91026.88, "close_time": 1751831999999, "quote_volume": 138438.39997, "trades": 1184, "taker_buy_base": 40273.41, "taker_buy_quote": 61249.53124 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.521, "high": 1.663, "low": 1.52, "close": 1.619, "volume": 556659.59, "close_time": 1751846399999, "quote_volume": 897442.78186, "trades": 5759, "taker_buy_base": 281701.91, "taker_buy_quote": 451346.43013 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.62, "high": 1.652, "low": 1.595, "close": 1.642, "volume": 226206.66, "close_time": 1751860799999, "quote_volume": 367290.98897, "trades": 2607, "taker_buy_base": 118126.59, "taker_buy_quote": 191785.6477 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.642, "high": 1.681, "low": 1.632, "close": 1.676, "volume": 355098.99, "close_time": 1751875199999, "quote_volume": 590284.63009, "trades": 3736, "taker_buy_base": 169945.39, "taker_buy_quote": 282598.20338 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.677, "high": 1.681, "low": 1.616, "close": 1.627, "volume": 260129.89, "close_time": 1751889599999, "quote_volume": 425671.04556, "trades": 3102, "taker_buy_base": 124610.58, "taker_buy_quote": 203875.4475 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.625, "high": 1.639, "low": 1.577, "close": 1.581, "volume": 250170.92, "close_time": 1751903999999, "quote_volume": 401760.63151, "trades": 3475, "taker_buy_base": 109801.61, "taker_buy_quote": 176466.04881 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.583, "high": 1.597, "low": 1.556, "close": 1.586, "volume": 297126.08, "close_time": 1751918399999, "quote_volume": 468148.16685, "trades": 3156, "taker_buy_base": 163341.47, "taker_buy_quote": 257573.89229 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.585, "high": 1.585, "low": 1.554, "close": 1.573, "volume": 161734.95, "close_time": 1751932799999, "quote_volume": 254030.72673, "trades": 1882, "taker_buy_base": 63830.88, "taker_buy_quote": 100267.12407 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.572, "high": 1.585, "low": 1.547, "close": 1.558, "volume": 107134.69, "close_time": 1751947199999, "quote_volume": 167578.68502, "trades": 1570, "taker_buy_base": 57523.39, "taker_buy_quote": 89984.61016 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.558, "high": 1.567, "low": 1.549, "close": 1.56, "volume": 105124.8, "close_time": 1751961599999, "quote_volume": 163492.54408, "trades": 1073, "taker_buy_base": 61684.19, "taker_buy_quote": 95942.99423 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.561, "high": 1.634, "low": 1.541, "close": 1.619, "volume": 225993.62, "close_time": 1751975999999, "quote_volume": 359214.94645, "trades": 2701, "taker_buy_base": 133126.97, "taker_buy_quote": 211662.92068 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.62, "high": 1.66, "low": 1.578, "close": 1.589, "volume": 437513.75, "close_time": 1751990399999, "quote_volume": 708087.38176, "trades": 4645, "taker_buy_base": 170456.25, "taker_buy_quote": 276532.54857 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.59, "high": 1.63, "low": 1.566, "close": 1.612, "volume": 315680.36, "close_time": 1752004799999, "quote_volume": 505306.18118, "trades": 3279, "taker_buy_base": 145016.39, "taker_buy_quote": 232033.51493 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.612, "high": 1.624, "low": 1.597, "close": 1.598, "volume": 115691.32, "close_time": 1752019199999, "quote_volume": 186690.10334, "trades": 1346, "taker_buy_base": 74598.39, "taker_buy_quote": 120490.97958 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.599, "high": 1.608, "low": 1.566, "close": 1.57, "volume": 124324.63, "close_time": 1752033599999, "quote_volume": 196531.49224, "trades": 1508, "taker_buy_base": 48133.85, "taker_buy_quote": 76071.53297 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.571, "high": 1.706, "low": 1.57, "close": 1.655, "volume": 455192.44, "close_time": 1752047999999, "quote_volume": 748318.28585, "trades": 4970, "taker_buy_base": 238818.6, "taker_buy_quote": 392575.19178 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.657, "high": 1.657, "low": 1.608, "close": 1.616, "volume": 408641.4, "close_time": 1752062399999, "quote_volume": 664518.91195, "trades": 4281, "taker_buy_base": 185561.34, "taker_buy_quote": 301848.38596 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.616, "high": 1.64, "low": 1.592, "close": 1.611, "volume": 341537.24, "close_time": 1752076799999, "quote_volume": 553052.70943, "trades": 3279, "taker_buy_base": 187332.35, "taker_buy_quote": 303574.93998 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.612, "high": 1.675, "low": 1.603, "close": 1.666, "volume": 326031.21, "close_time": 1752091199999, "quote_volume": 533321.25003, "trades": 3989, "taker_buy_base": 155502.9, "taker_buy_quote": 254945.04769 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.667, "high": 1.735, "low": 1.648, "close": 1.691, "volume": 491850.64, "close_time": 1752105599999, "quote_volume": 832889.47693, "trades": 4975, "taker_buy_base": 283651.87, "taker_buy_quote": 480623.23589 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.693, "high": 1.701, "low": 1.668, "close": 1.681, "volume": 105235.09, "close_time": 1752119999999, "quote_volume": 177185.60353, "trades": 1735, "taker_buy_base": 53940.71, "taker_buy_quote": 90901.25049 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.681, "high": 1.722, "low": 1.672, "close": 1.716, "volume": 150488.61, "close_time": 1752134399999, "quote_volume": 255505.89639, "trades": 2724, "taker_buy_base": 84640.32, "taker_buy_quote": 143925.65102 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.716, "high": 1.738, "low": 1.702, "close": 1.71, "volume": 183796.25, "close_time": 1752148799999, "quote_volume": 316070.27242, "trades": 2433, "taker_buy_base": 89091.06, "taker_buy_quote": 153310.98518 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.71, "high": 1.758, "low": 1.692, "close": 1.704, "volume": 259602.99, "close_time": 1752163199999, "quote_volume": 448141.85974, "trades": 3537, "taker_buy_base": 143262.76, "taker_buy_quote": 247486.65518 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.705, "high": 1.77, "low": 1.698, "close": 1.731, "volume": 397579.67, "close_time": 1752177599999, "quote_volume": 693810.48068, "trades": 4472, "taker_buy_base": 185606.6, "taker_buy_quote": 324282.49708 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.731, "high": 1.865, "low": 1.73, "close": 1.843, "volume": 450932.59, "close_time": 1752191999999, "quote_volume": 816720.25004, "trades": 5303, "taker_buy_base": 239533.37, "taker_buy_quote": 433045.54205 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.844, "high": 1.9, "low": 1.812, "close": 1.889, "volume": 185753.06, "close_time": 1752206399999, "quote_volume": 346283.20535, "trades": 3422, "taker_buy_base": 113672.17, "taker_buy_quote": 212058.42527 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.887, "high": 1.965, "low": 1.86, "close": 1.874, "volume": 344749.83, "close_time": 1752220799999, "quote_volume": 656825.09798, "trades": 5162, "taker_buy_base": 190645.63, "taker_buy_quote": 363915.32909 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.876, "high": 1.937, "low": 1.875, "close": 1.9, "volume": 244626.21, "close_time": 1752235199999, "quote_volume": 467124.83202, "trades": 3472, "taker_buy_base": 117452.14, "taker_buy_quote": 224280.7769 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.901, "high": 1.972, "low": 1.898, "close": 1.913, "volume": 241779.21, "close_time": 1752249599999, "quote_volume": 468072.48395, "trades": 5816, "taker_buy_base": 113971.54, "taker_buy_quote": 220846.47288 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.914, "high": 2.022, "low": 1.91, "close": 2.022, "volume": 334475.15, "close_time": 1752263999999, "quote_volume": 657123.85884, "trades": 6346, "taker_buy_base": 169417.58, "taker_buy_quote": 333327.64401 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 2.021, "high": 2.063, "low": 1.912, "close": 1.932, "volume": 433901.43, "close_time": 1752278399999, "quote_volume": 866723.76049, "trades": 7083, "taker_buy_base": 205128.21, "taker_buy_quote": 410208.7835 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.934, "high": 1.946, "low": 1.882, "close": 1.93, "volume": 88946.54, "close_time": 1752292799999, "quote_volume": 170763.91191, "trades": 2674, "taker_buy_base": 44469.02, "taker_buy_quote": 85514.84303 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.929, "high": 1.937, "low": 1.863, "close": 1.905, "volume": 117157.22, "close_time": 1752307199999, "quote_volume": 222140.94283, "trades": 3015, "taker_buy_base": 55346.83, "taker_buy_quote": 104943.03955 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.905, "high": 1.916, "low": 1.884, "close": 1.898, "volume": 106864.36, "close_time": 1752321599999, "quote_volume": 203048.48956, "trades": 2226, "taker_buy_base": 45737.68, "taker_buy_quote": 86900.90073 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.898, "high": 1.915, "low": 1.806, "close": 1.817, "volume": 230114.57, "close_time": 1752335999999, "quote_volume": 427198.31948, "trades": 4833, "taker_buy_base": 86239.68, "taker_buy_quote": 160157.23551 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.817, "high": 1.886, "low": 1.81, "close": 1.883, "volume": 105205.24, "close_time": 1752350399999, "quote_volume": 195490.35501, "trades": 2116, "taker_buy_base": 62861.74, "taker_buy_quote": 116748.44605 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.884, "high": 1.885, "low": 1.839, "close": 1.858, "volume": 145463.88, "close_time": 1752364799999, "quote_volume": 269524.15563, "trades": 2516, "taker_buy_base": 60342.1, "taker_buy_quote": 111908.7965 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.859, "high": 1.877, "low": 1.847, "close": 1.862, "volume": 53802.32, "close_time": 1752379199999, "quote_volume": 100300.76883, "trades": 1497, "taker_buy_base": 24669.3, "taker_buy_quote": 46023.16292 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.863, "high": 1.911, "low": 1.853, "close": 1.896, "volume": 78710.9, "close_time": 1752393599999, "quote_volume": 148342.41105, "trades": 2088, "taker_buy_base": 47317.32, "taker_buy_quote": 89174.2301 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.897, "high": 1.901, "low": 1.855, "close": 1.901, "volume": 89826.34, "close_time": 1752407999999, "quote_volume": 168479.72108, "trades": 2220, "taker_buy_base": 36893.3, "taker_buy_quote": 69309.01263 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.901, "high": 1.927, "low": 1.88, "close": 1.89, "volume": 177273.01, "close_time": 1752422399999, "quote_volume": 337430.04573, "trades": 3192, "taker_buy_base": 92985.73, "taker_buy_quote": 177076.52481 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.891, "high": 1.918, "low": 1.867, "close": 1.895, "volume": 155786.36, "close_time": 1752436799999, "quote_volume": 295038.53655, "trades": 2861, "taker_buy_base": 67563.3, "taker_buy_quote": 128109.80313 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.897, "high": 1.92, "low": 1.847, "close": 1.89, "volume": 129683.69, "close_time": 1752451199999, "quote_volume": 244018.58648, "trades": 2634, "taker_buy_base": 61871.68, "taker_buy_quote": 116549.56303 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.89, "high": 1.988, "low": 1.877, "close": 1.974, "volume": 199685.12, "close_time": 1752465599999, "quote_volume": 387434.04238, "trades": 4025, "taker_buy_base": 124047.65, "taker_buy_quote": 240846.61413 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.975, "high": 2.021, "low": 1.953, "close": 1.982, "volume": 319533.25, "close_time": 1752479999999, "quote_volume": 634697.85346, "trades": 4960, "taker_buy_base": 137061.3, "taker_buy_quote": 272939.21237 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.983, "high": 1.985, "low": 1.943, "close": 1.967, "volume": 179202.4, "close_time": 1752494399999, "quote_volume": 352230.38173, "trades": 3410, "taker_buy_base": 77095.63, "taker_buy_quote": 151641.90617 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.965, "high": 1.985, "low": 1.89, "close": 1.911, "volume": 264631.54, "close_time": 1752508799999, "quote_volume": 513452.46012, "trades": 4753, "taker_buy_base": 103141.57, "taker_buy_quote": 200537.05508 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.911, "high": 1.937, "low": 1.869, "close": 1.877, "volume": 121832.02, "close_time": 1752523199999, "quote_volume": 231950.00919, "trades": 3297, "taker_buy_base": 61944.41, "taker_buy_quote": 118140.80028 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.878, "high": 1.88, "low": 1.843, "close": 1.861, "volume": 109504.35, "close_time": 1752537599999, "quote_volume": 204136.10088, "trades": 2253, "taker_buy_base": 51096.39, "taker_buy_quote": 95270.29417 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.861, "high": 1.882, "low": 1.793, "close": 1.816, "volume": 177261.65, "close_time": 1752551999999, "quote_volume": 324532.57941, "trades": 3507, "taker_buy_base": 62216.66, "taker_buy_quote": 114115.03127 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.816, "high": 1.849, "low": 1.797, "close": 1.826, "volume": 87975.85, "close_time": 1752566399999, "quote_volume": 161135.47029, "trades": 1806, "taker_buy_base": 44306.31, "taker_buy_quote": 81210.33171 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.825, "high": 1.847, "low": 1.805, "close": 1.837, "volume": 128136.15, "close_time": 1752580799999, "quote_volume": 234937.46625, "trades": 1806, "taker_buy_base": 49633.59, "taker_buy_quote": 90977.1919 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.839, "high": 1.899, "low": 1.81, "close": 1.882, "volume": 263799.81, "close_time": 1752595199999, "quote_volume": 489174.64031, "trades": 4189, "taker_buy_base": 143196.73, "taker_buy_quote": 265977.6041 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.884, "high": 1.991, "low": 1.883, "close": 1.902, "volume": 408240.72, "close_time": 1752609599999, "quote_volume": 796514.08111, "trades": 5981, "taker_buy_base": 215695.44, "taker_buy_quote": 421070.37915 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.902, "high": 1.987, "low": 1.897, "close": 1.981, "volume": 126230.96, "close_time": 1752623999999, "quote_volume": 244475.97364, "trades": 2304, "taker_buy_base": 73586.81, "taker_buy_quote": 142943.59201 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.981, "high": 1.997, "low": 1.925, "close": 1.942, "volume": 121905.61, "close_time": 1752638399999, "quote_volume": 239556.79059, "trades": 2143, "taker_buy_base": 49487.86, "taker_buy_quote": 97363.54482 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.943, "high": 1.992, "low": 1.923, "close": 1.977, "volume": 106340.56, "close_time": 1752652799999, "quote_volume": 208509.65651, "trades": 1765, "taker_buy_base": 51087.61, "taker_buy_quote": 100276.28374 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.976, "high": 1.986, "low": 1.945, "close": 1.954, "volume": 247490.91, "close_time": 1752667199999, "quote_volume": 486027.1416, "trades": 2776, "taker_buy_base": 121758.75, "taker_buy_quote": 238972.1035 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.954, "high": 1.995, "low": 1.931, "close": 1.949, "volume": 566134.35, "close_time": 1752681599999, "quote_volume": 1116514.75981, "trades": 5108, "taker_buy_base": 344538.31, "taker_buy_quote": 680328.99914 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.949, "high": 2.042, "low": 1.942, "close": 2.031, "volume": 362869.0, "close_time": 1752695999999, "quote_volume": 729359.75046, "trades": 4550, "taker_buy_base": 199647.69, "taker_buy_quote": 401268.13229 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 2.033, "high": 2.09, "low": 1.991, "close": 1.998, "volume": 217552.84, "close_time": 1752710399999, "quote_volume": 445968.20004, "trades": 3651, "taker_buy_base": 101567.61, "taker_buy_quote": 208588.94105 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.999, "high": 2.034, "low": 1.892, "close": 1.914, "volume": 181316.86, "close_time": 1752724799999, "quote_volume": 352670.68161, "trades": 3466, "taker_buy_base": 67773.07, "taker_buy_quote": 132149.94962 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.913, "high": 1.989, "low": 1.906, "close": 1.982, "volume": 264503.04, "close_time": 1752739199999, "quote_volume": 515014.90885, "trades": 3646, "taker_buy_base": 161639.24, "taker_buy_quote": 314805.89851 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.983, "high": 2.012, "low": 1.937, "close": 1.955, "volume": 269290.63, "close_time": 1752753599999, "quote_volume": 532268.84954, "trades": 3937, "taker_buy_base": 111581.03, "taker_buy_quote": 220463.26562 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.955, "high": 1.988, "low": 1.905, "close": 1.963, "volume": 307070.92, "close_time": 1752767999999, "quote_volume": 599162.17019, "trades": 4910, "taker_buy_base": 145194.81, "taker_buy_quote": 283618.19716 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.964, "high": 1.965, "low": 1.901, "close": 1.907, "volume": 314507.35, "close_time": 1752782399999, "quote_volume": 609310.6876, "trades": 4276, "taker_buy_base": 159121.15, "taker_buy_quote": 308939.24591 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.908, "high": 1.976, "low": 1.868, "close": 1.942, "volume": 508428.63, "close_time": 1752796799999, "quote_volume": 979080.7004, "trades": 5821, "taker_buy_base": 266284.81, "taker_buy_quote": 513175.56601 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.944, "high": 2.025, "low": 1.926, "close": 2.022, "volume": 335885.81, "close_time": 1752811199999, "quote_volume": 670185.44172, "trades": 4352, "taker_buy_base": 178075.56, "taker_buy_quote": 355325.5653 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 2.019, "high": 2.113, "low": 2.011, "close": 2.037, "volume": 550871.2, "close_time": 1752825599999, "quote_volume": 1140340.04651, "trades": 5626, "taker_buy_base": 299366.0, "taker_buy_quote": 620573.48423 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 2.038, "high": 2.063, "low": 2.007, "close": 2.03, "volume": 389382.34, "close_time": 1752839999999, "quote_volume": 790798.92184, "trades": 4518, "taker_buy_base": 167837.54, "taker_buy_quote": 340976.93343 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 2.031, "high": 2.099, "low": 1.954, "close": 1.968, "volume": 482347.63, "close_time": 1752854399999, "quote_volume": 979421.8546, "trades": 6997, "taker_buy_base": 222484.29, "taker_buy_quote": 453108.78719 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.97, "high": 1.999, "low": 1.926, "close": 1.952, "volume": 275009.05, "close_time": 1752868799999, "quote_volume": 539986.4266, "trades": 4323, "taker_buy_base": 107753.47, "taker_buy_quote": 211821.69853 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.951, "high": 1.995, "low": 1.897, "close": 1.961, "volume": 295718.06, "close_time": 1752883199999, "quote_volume": 575829.47377, "trades": 4687, "taker_buy_base": 135669.09, "taker_buy_quote": 264908.07616 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.961, "high": 2.016, "low": 1.888, "close": 2.011, "volume": 167326.89, "close_time": 1752897599999, "quote_volume": 326513.48794, "trades": 3327, "taker_buy_base": 85776.81, "taker_buy_quote": 167580.24985 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 2.01, "high": 2.031, "low": 1.956, "close": 1.957, "volume": 98470.96, "close_time": 1752911999999, "quote_volume": 195808.89348, "trades": 2093, "taker_buy_base": 37893.54, "taker_buy_quote": 75480.25821 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.957, "high": 1.959, "low": 1.922, "close": 1.925, "volume": 129387.35, "close_time": 1752926399999, "quote_volume": 251564.70379, "trades": 2381, "taker_buy_base": 51884.19, "taker_buy_quote": 100890.39065 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.925, "high": 1.936, "low": 1.888, "close": 1.913, "volume": 136523.97, "close_time": 1752940799999, "quote_volume": 260870.68913, "trades": 2507, "taker_buy_base": 53892.66, "taker_buy_quote": 103242.86673 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.911, "high": 1.997, "low": 1.903, "close": 1.995, "volume": 120437.87, "close_time": 1752955199999, "quote_volume": 234870.6603, "trades": 2327, "taker_buy_base": 74150.73, "taker_buy_quote": 144875.8658 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.995, "high": 2.02, "low": 1.963, "close": 1.993, "volume": 165227.83, "close_time": 1752969599999, "quote_volume": 329693.87429, "trades": 2239, "taker_buy_base": 86776.35, "taker_buy_quote": 173363.83261 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.994, "high": 2.021, "low": 1.971, "close": 1.998, "volume": 156377.63, "close_time": 1752983999999, "quote_volume": 311364.21498, "trades": 2117, "taker_buy_base": 65829.08, "taker_buy_quote": 131282.3629 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.998, "high": 2.056, "low": 1.989, "close": 2.035, "volume": 128336.26, "close_time": 1752998399999, "quote_volume": 259566.4785, "trades": 2036, "taker_buy_base": 59334.55, "taker_buy_quote": 120064.9911 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 2.036, "high": 2.209, "low": 2.036, "close": 2.194, "volume": 662168.13, "close_time": 1753012799999, "quote_volume": 1414132.57145, "trades": 7598, "taker_buy_base": 385153.19, "taker_buy_quote": 822222.65545 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 2.195, "high": 2.265, "low": 2.185, "close": 2.251, "volume": 604899.03, "close_time": 1753027199999, "quote_volume": 1344526.23601, "trades": 7367, "taker_buy_base": 266059.91, "taker_buy_quote": 591681.15717 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 2.25, "high": 2.261, "low": 2.155, "close": 2.183, "volume": 336794.5, "close_time": 1753041599999, "quote_volume": 740076.74336, "trades": 4116, "taker_buy_base": 137359.63, "taker_buy_quote": 302141.65937 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 2.185, "high": 2.193, "low": 2.115, "close": 2.167, "volume": 252115.94, "close_time": 1753055999999, "quote_volume": 545172.5565, "trades": 3679, "taker_buy_base": 104306.58, "taker_buy_quote": 225523.3834 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.166, "high": 2.2, "low": 2.109, "close": 2.192, "volume": 151558.2, "close_time": 1753070399999, "quote_volume": 325542.83549, "trades": 2811, "taker_buy_base": 59936.51, "taker_buy_quote": 129094.57463 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 2.186, "high": 2.206, "low": 2.157, "close": 2.188, "volume": 171854.32, "close_time": 1753084799999, "quote_volume": 375652.58435, "trades": 2406, "taker_buy_base": 69903.63, "taker_buy_quote": 152827.17965 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 2.189, "high": 2.243, "low": 2.178, "close": 2.223, "volume": 253602.56, "close_time": 1753099199999, "quote_volume": 559949.21411, "trades": 3016, "taker_buy_base": 132642.89, "taker_buy_quote": 293230.92802 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 2.224, "high": 2.286, "low": 2.197, "close": 2.245, "volume": 333314.73, "close_time": 1753113599999, "quote_volume": 747619.41274, "trades": 4223, "taker_buy_base": 178175.94, "taker_buy_quote": 399837.4646 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 2.248, "high": 2.257, "low": 2.168, "close": 2.183, "volume": 331940.0, "close_time": 1753127999999, "quote_volume": 733535.13522, "trades": 4310, "taker_buy_base": 161768.62, "taker_buy_quote": 357774.19153 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 2.185, "high": 2.256, "low": 2.173, "close": 2.244, "volume": 167906.66, "close_time": 1753142399999, "quote_volume": 371617.99422, "trades": 2506, "taker_buy_base": 78688.45, "taker_buy_quote": 174437.47869 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.245, "high": 2.251, "low": 2.132, "close": 2.155, "volume": 276761.93, "close_time": 1753156799999, "quote_volume": 605517.57376, "trades": 4132, "taker_buy_base": 111601.12, "taker_buy_quote": 244449.93092 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 2.156, "high": 2.167, "low": 2.095, "close": 2.122, "volume": 361310.14, "close_time": 1753171199999, "quote_volume": 769519.6574, "trades": 3974, "taker_buy_base": 205487.48, "taker_buy_quote": 437885.41581 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 2.123, "high": 2.163, "low": 2.067, "close": 2.149, "volume": 287129.36, "close_time": 1753185599999, "quote_volume": 608410.36163, "trades": 3328, "taker_buy_base": 167073.06, "taker_buy_quote": 354417.99817 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 2.147, "high": 2.18, "low": 2.087, "close": 2.143, "volume": 253634.29, "close_time": 1753199999999, "quote_volume": 541796.88089, "trades": 3616, "taker_buy_base": 112106.97, "taker_buy_quote": 239758.87201 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 2.143, "high": 2.19, "low": 2.118, "close": 2.136, "volume": 379102.26, "close_time": 1753214399999, "quote_volume": 817696.12747, "trades": 4323, "taker_buy_base": 218879.35, "taker_buy_quote": 472827.90265 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 2.132, "high": 2.211, "low": 2.127, "close": 2.206, "volume": 126040.34, "close_time": 1753228799999, "quote_volume": 274333.48647, "trades": 1825, "taker_buy_base": 54547.21, "taker_buy_quote": 118843.28794 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.205, "high": 2.211, "low": 2.153, "close": 2.173, "volume": 94162.1, "close_time": 1753243199999, "quote_volume": 204972.74222, "trades": 1535, "taker_buy_base": 52168.03, "taker_buy_quote": 113487.91723 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 2.171, "high": 2.203, "low": 2.122, "close": 2.131, "volume": 190816.46, "close_time": 1753257599999, "quote_volume": 411213.75998, "trades": 2297, "taker_buy_base": 109838.42, "taker_buy_quote": 236359.80266 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 2.131, "high": 2.149, "low": 2.078, "close": 2.098, "volume": 193506.96, "close_time": 1753271999999, "quote_volume": 409225.79208, "trades": 2060, "taker_buy_base": 88733.04, "taker_buy_quote": 187864.7821 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 2.095, "high": 2.104, "low": 1.97, "close": 2.033, "volume": 691556.79, "close_time": 1753286399999, "quote_volume": 1396389.85281, "trades": 7282, "taker_buy_base": 263416.25, "taker_buy_quote": 532020.32592 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 2.034, "high": 2.034, "low": 1.93, "close": 1.96, "volume": 330506.35, "close_time": 1753300799999, "quote_volume": 651881.24792, "trades": 4450, "taker_buy_base": 166022.48, "taker_buy_quote": 328194.06388 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.962, "high": 1.972, "low": 1.865, "close": 1.928, "volume": 326573.92, "close_time": 1753315199999, "quote_volume": 626026.25527, "trades": 4661, "taker_buy_base": 141196.22, "taker_buy_quote": 270746.8878 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.927, "high": 1.952, "low": 1.912, "close": 1.922, "volume": 160146.94, "close_time": 1753329599999, "quote_volume": 310104.37377, "trades": 2223, "taker_buy_base": 102546.22, "taker_buy_quote": 198667.41945 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.924, "high": 1.932, "low": 1.744, "close": 1.817, "volume": 591825.81, "close_time": 1753343999999, "quote_volume": 1072622.85796, "trades": 7309, "taker_buy_base": 264433.94, "taker_buy_quote": 480651.03136 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.817, "high": 1.853, "low": 1.796, "close": 1.846, "volume": 312099.97, "close_time": 1753358399999, "quote_volume": 570061.53797, "trades": 3362, "taker_buy_base": 144530.66, "taker_buy_quote": 264072.9918 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.845, "high": 1.897, "low": 1.791, "close": 1.877, "volume": 357919.08, "close_time": 1753372799999, "quote_volume": 660217.56993, "trades": 4875, "taker_buy_base": 156463.93, "taker_buy_quote": 288434.41568 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.878, "high": 1.909, "low": 1.818, "close": 1.879, "volume": 237527.4, "close_time": 1753387199999, "quote_volume": 443912.97622, "trades": 3710, "taker_buy_base": 135144.19, "taker_buy_quote": 252082.99485 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.879, "high": 1.902, "low": 1.806, "close": 1.828, "volume": 300678.97, "close_time": 1753401599999, "quote_volume": 559751.07769, "trades": 3563, "taker_buy_base": 110965.63, "taker_buy_quote": 206098.63237 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.827, "high": 1.86, "low": 1.781, "close": 1.814, "volume": 187827.96, "close_time": 1753415999999, "quote_volume": 342652.96097, "trades": 4047, "taker_buy_base": 94219.93, "taker_buy_quote": 172257.00839 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.815, "high": 1.85, "low": 1.787, "close": 1.833, "volume": 166186.11, "close_time": 1753430399999, "quote_volume": 302428.09879, "trades": 2984, "taker_buy_base": 85319.6, "taker_buy_quote": 155490.26609 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.833, "high": 1.909, "low": 1.83, "close": 1.886, "volume": 266279.21, "close_time": 1753444799999, "quote_volume": 499882.19931, "trades": 3187, "taker_buy_base": 147514.37, "taker_buy_quote": 277597.21678 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.887, "high": 1.925, "low": 1.816, "close": 1.842, "volume": 353731.82, "close_time": 1753459199999, "quote_volume": 663219.2313, "trades": 4703, "taker_buy_base": 186761.32, "taker_buy_quote": 350647.62006 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.841, "high": 1.871, "low": 1.819, "close": 1.851, "volume": 133795.86, "close_time": 1753473599999, "quote_volume": 247081.8531, "trades": 2432, "taker_buy_base": 55977.54, "taker_buy_quote": 103503.19549 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.849, "high": 1.96, "low": 1.849, "close": 1.947, "volume": 303638.59, "close_time": 1753487999999, "quote_volume": 586043.10301, "trades": 2973, "taker_buy_base": 180940.72, "taker_buy_quote": 349455.86463 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.948, "high": 1.963, "low": 1.935, "close": 1.952, "volume": 92117.12, "close_time": 1753502399999, "quote_volume": 179546.01018, "trades": 1249, "taker_buy_base": 50755.98, "taker_buy_quote": 98921.47113 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.95, "high": 1.981, "low": 1.925, "close": 1.934, "volume": 190510.68, "close_time": 1753516799999, "quote_volume": 371005.95794, "trades": 1662, "taker_buy_base": 94347.83, "taker_buy_quote": 184233.98431 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.935, "high": 1.958, "low": 1.928, "close": 1.937, "volume": 79626.24, "close_time": 1753531199999, "quote_volume": 154614.67251, "trades": 1169, "taker_buy_base": 43398.67, "taker_buy_quote": 84335.64852 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.937, "high": 1.952, "low": 1.925, "close": 1.945, "volume": 72767.81, "close_time": 1753545599999, "quote_volume": 141039.00549, "trades": 1130, "taker_buy_base": 30111.34, "taker_buy_quote": 58414.19441 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.946, "high": 1.971, "low": 1.93, "close": 1.967, "volume": 81998.13, "close_time": 1753559999999, "quote_volume": 160084.66516, "trades": 1377, "taker_buy_base": 47966.01, "taker_buy_quote": 93743.63784 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.969, "high": 1.969, "low": 1.923, "close": 1.926, "volume": 87683.39, "close_time": 1753574399999, "quote_volume": 170498.02206, "trades": 1388, "taker_buy_base": 32449.85, "taker_buy_quote": 63154.46615 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.929, "high": 1.959, "low": 1.921, "close": 1.945, "volume": 77218.63, "close_time": 1753588799999, "quote_volume": 149972.58148, "trades": 902, "taker_buy_base": 38130.23, "taker_buy_quote": 74263.99372 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.947, "high": 1.98, "low": 1.942, "close": 1.954, "volume": 83037.97, "close_time": 1753603199999, "quote_volume": 162748.73964, "trades": 1255, "taker_buy_base": 50197.66, "taker_buy_quote": 98429.55226 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.955, "high": 2.03, "low": 1.938, "close": 1.99, "volume": 180371.88, "close_time": 1753617599999, "quote_volume": 358937.92515, "trades": 2352, "taker_buy_base": 100383.93, "taker_buy_quote": 199997.36855 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.992, "high": 2.018, "low": 1.967, "close": 1.999, "volume": 190829.35, "close_time": 1753631999999, "quote_volume": 380501.42943, "trades": 2428, "taker_buy_base": 83931.05, "taker_buy_quote": 167581.00856 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 2.0, "high": 2.037, "low": 1.991, "close": 2.018, "volume": 170943.19, "close_time": 1753646399999, "quote_volume": 344859.6379, "trades": 2206, "taker_buy_base": 74108.5, "taker_buy_quote": 149513.2178 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 2.018, "high": 2.074, "low": 2.003, "close": 2.072, "volume": 163354.91, "close_time": 1753660799999, "quote_volume": 333096.36831, "trades": 1982, "taker_buy_base": 86197.67, "taker_buy_quote": 175647.36261 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.067, "high": 2.096, "low": 2.029, "close": 2.07, "volume": 192209.8, "close_time": 1753675199999, "quote_volume": 396883.52278, "trades": 2375, "taker_buy_base": 84333.38, "taker_buy_quote": 174138.13742 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 2.072, "high": 2.12, "low": 2.056, "close": 2.07, "volume": 282952.6, "close_time": 1753689599999, "quote_volume": 590158.23003, "trades": 3172, "taker_buy_base": 108108.35, "taker_buy_quote": 225648.17916 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 2.069, "high": 2.093, "low": 2.039, "close": 2.053, "volume": 207111.64, "close_time": 1753703999999, "quote_volume": 427577.50783, "trades": 2234, "taker_buy_base": 76508.12, "taker_buy_quote": 158336.90189 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 2.053, "high": 2.056, "low": 1.948, "close": 1.962, "volume": 302208.16, "close_time": 1753718399999, "quote_volume": 604607.52457, "trades": 3898, "taker_buy_base": 136546.4, "taker_buy_quote": 273671.00396 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.962, "high": 1.979, "low": 1.907, "close": 1.928, "volume": 245261.29, "close_time": 1753732799999, "quote_volume": 475621.17092, "trades": 2885, "taker_buy_base": 126384.0, "taker_buy_quote": 244807.21237 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.929, "high": 1.931, "low": 1.876, "close": 1.897, "volume": 174336.08, "close_time": 1753747199999, "quote_volume": 330924.69061, "trades": 1985, "taker_buy_base": 67748.82, "taker_buy_quote": 128784.43832 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.897, "high": 1.915, "low": 1.861, "close": 1.905, "volume": 134513.63, "close_time": 1753761599999, "quote_volume": 254073.16832, "trades": 2038, "taker_buy_base": 63641.76, "taker_buy_quote": 120207.44476 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.905, "high": 2.028, "low": 1.888, "close": 2.0, "volume": 224305.07, "close_time": 1753775999999, "quote_volume": 443010.43434, "trades": 2603, "taker_buy_base": 124650.71, "taker_buy_quote": 246256.16217 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.999, "high": 2.031, "low": 1.938, "close": 1.99, "volume": 231979.3, "close_time": 1753790399999, "quote_volume": 461451.94588, "trades": 3087, "taker_buy_base": 110325.25, "taker_buy_quote": 219225.89174 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.99, "high": 2.041, "low": 1.907, "close": 1.912, "volume": 306927.31, "close_time": 1753804799999, "quote_volume": 605270.36292, "trades": 4078, "taker_buy_base": 138633.79, "taker_buy_quote": 274583.6347 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.912, "high": 1.915, "low": 1.829, "close": 1.833, "volume": 212764.56, "close_time": 1753819199999, "quote_volume": 397432.31438, "trades": 2784, "taker_buy_base": 74870.38, "taker_buy_quote": 140003.48163 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.831, "high": 1.884, "low": 1.809, "close": 1.865, "volume": 176991.16, "close_time": 1753833599999, "quote_volume": 326204.90364, "trades": 2001, "taker_buy_base": 97304.0, "taker_buy_quote": 179356.55751 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.864, "high": 1.874, "low": 1.809, "close": 1.856, "volume": 72639.12, "close_time": 1753847999999, "quote_volume": 134215.03204, "trades": 1322, "taker_buy_base": 35804.21, "taker_buy_quote": 66214.17688 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.856, "high": 1.868, "low": 1.811, "close": 1.819, "volume": 215245.3, "close_time": 1753862399999, "quote_volume": 394863.77328, "trades": 1762, "taker_buy_base": 128600.15, "taker_buy_quote": 235846.59723 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.817, "high": 1.832, "low": 1.726, "close": 1.738, "volume": 275056.54, "close_time": 1753876799999, "quote_volume": 488892.1503, "trades": 2977, "taker_buy_base": 116773.72, "taker_buy_quote": 208202.78185 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.739, "high": 1.804, "low": 1.726, "close": 1.782, "volume": 249783.89, "close_time": 1753891199999, "quote_volume": 440331.07925, "trades": 3103, "taker_buy_base": 126939.81, "taker_buy_quote": 223546.05197 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.782, "high": 1.811, "low": 1.684, "close": 1.763, "volume": 485621.29, "close_time": 1753905599999, "quote_volume": 846919.54911, "trades": 4671, "taker_buy_base": 192071.08, "taker_buy_quote": 334850.4593 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.762, "high": 1.799, "low": 1.729, "close": 1.786, "volume": 421125.37, "close_time": 1753919999999, "quote_volume": 744868.28724, "trades": 2477, "taker_buy_base": 227874.04, "taker_buy_quote": 403772.43039 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.787, "high": 1.82, "low": 1.775, "close": 1.813, "volume": 133821.33, "close_time": 1753934399999, "quote_volume": 241792.97942, "trades": 1486, "taker_buy_base": 35445.36, "taker_buy_quote": 64046.29483 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.813, "high": 1.843, "low": 1.808, "close": 1.835, "volume": 148975.12, "close_time": 1753948799999, "quote_volume": 271336.10312, "trades": 1438, "taker_buy_base": 74767.98, "taker_buy_quote": 136014.77314 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.835, "high": 1.868, "low": 1.827, "close": 1.835, "volume": 187880.61, "close_time": 1753963199999, "quote_volume": 346839.2198, "trades": 2192, "taker_buy_base": 82958.13, "taker_buy_quote": 153175.01876 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.835, "high": 1.836, "low": 1.733, "close": 1.765, "volume": 342300.45, "close_time": 1753977599999, "quote_volume": 606244.54758, "trades": 3319, "taker_buy_base": 192932.95, "taker_buy_quote": 341300.94228 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.765, "high": 1.822, "low": 1.736, "close": 1.744, "volume": 221828.1, "close_time": 1753991999999, "quote_volume": 393470.75595, "trades": 2621, "taker_buy_base": 95956.73, "taker_buy_quote": 170595.41532 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.743, "high": 1.746, "low": 1.667, "close": 1.682, "volume": 192195.79, "close_time": 1754006399999, "quote_volume": 328693.54603, "trades": 2035, "taker_buy_base": 73656.94, "taker_buy_quote": 126065.65017 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.684, "high": 1.71, "low": 1.628, "close": 1.696, "volume": 351646.94, "close_time": 1754020799999, "quote_volume": 586380.36275, "trades": 3359, "taker_buy_base": 163541.18, "taker_buy_quote": 273330.07558 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.696, "high": 1.709, "low": 1.657, "close": 1.666, "volume": 232949.23, "close_time": 1754035199999, "quote_volume": 391845.83039, "trades": 2185, "taker_buy_base": 110586.7, "taker_buy_quote": 186018.84741 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.665, "high": 1.667, "low": 1.619, "close": 1.651, "volume": 1163854.47, "close_time": 1754049599999, "quote_volume": 1909824.49402, "trades": 4416, "taker_buy_base": 965853.33, "taker_buy_quote": 1584635.03815 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.65, "high": 1.677, "low": 1.602, "close": 1.661, "volume": 325846.48, "close_time": 1754063999999, "quote_volume": 536683.50524, "trades": 3699, "taker_buy_base": 159188.95, "taker_buy_quote": 262521.15924 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.659, "high": 1.674, "low": 1.601, "close": 1.656, "volume": 222691.3, "close_time": 1754078399999, "quote_volume": 364675.28924, "trades": 3049, "taker_buy_base": 116751.44, "taker_buy_quote": 191217.2603 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.657, "high": 1.662, "low": 1.56, "close": 1.619, "volume": 276695.24, "close_time": 1754092799999, "quote_volume": 444530.71662, "trades": 3956, "taker_buy_base": 127710.69, "taker_buy_quote": 205350.23721 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.62, "high": 1.649, "low": 1.615, "close": 1.644, "volume": 68026.5, "close_time": 1754107199999, "quote_volume": 111228.40782, "trades": 1169, "taker_buy_base": 36818.39, "taker_buy_quote": 60177.58561 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.644, "high": 1.65, "low": 1.59, "close": 1.641, "volume": 136289.62, "close_time": 1754121599999, "quote_volume": 221267.48965, "trades": 1639, "taker_buy_base": 54741.22, "taker_buy_quote": 88889.25795 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.642, "high": 1.65, "low": 1.594, "close": 1.607, "volume": 125291.12, "close_time": 1754135999999, "quote_volume": 202798.13163, "trades": 1826, "taker_buy_base": 62201.71, "taker_buy_quote": 100780.07022 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.608, "high": 1.617, "low": 1.574, "close": 1.58, "volume": 159690.49, "close_time": 1754150399999, "quote_volume": 254830.09716, "trades": 1709, "taker_buy_base": 73050.1, "taker_buy_quote": 116555.80747 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.579, "high": 1.601, "low": 1.544, "close": 1.579, "volume": 292575.79, "close_time": 1754164799999, "quote_volume": 460859.96652, "trades": 3163, "taker_buy_base": 136053.26, "taker_buy_quote": 214019.00457 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.577, "high": 1.609, "low": 1.576, "close": 1.596, "volume": 106617.3, "close_time": 1754179199999, "quote_volume": 169590.29899, "trades": 1176, "taker_buy_base": 55575.92, "taker_buy_quote": 88415.65179 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.597, "high": 1.623, "low": 1.571, "close": 1.615, "volume": 90682.67, "close_time": 1754193599999, "quote_volume": 146006.95743, "trades": 1086, "taker_buy_base": 46658.46, "taker_buy_quote": 75230.2602 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.615, "high": 1.633, "low": 1.61, "close": 1.628, "volume": 58464.18, "close_time": 1754207999999, "quote_volume": 94854.53628, "trades": 722, "taker_buy_base": 32687.39, "taker_buy_quote": 53029.20889 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.628, "high": 1.651, "low": 1.613, "close": 1.64, "volume": 106504.21, "close_time": 1754222399999, "quote_volume": 174162.025, "trades": 1039, "taker_buy_base": 32550.81, "taker_buy_quote": 53090.25939 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.64, "high": 1.65, "low": 1.628, "close": 1.638, "volume": 92300.34, "close_time": 1754236799999, "quote_volume": 151313.13144, "trades": 982, "taker_buy_base": 59238.96, "taker_buy_quote": 97127.86371 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.637, "high": 1.656, "low": 1.632, "close": 1.642, "volume": 59318.53, "close_time": 1754251199999, "quote_volume": 97453.31217, "trades": 660, "taker_buy_base": 26154.0, "taker_buy_quote": 43019.70633 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.641, "high": 1.655, "low": 1.636, "close": 1.641, "volume": 53507.06, "close_time": 1754265599999, "quote_volume": 87941.75235, "trades": 544, "taker_buy_base": 22368.16, "taker_buy_quote": 36786.10271 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.641, "high": 1.682, "low": 1.641, "close": 1.642, "volume": 68411.35, "close_time": 1754279999999, "quote_volume": 113299.18142, "trades": 857, "taker_buy_base": 32946.06, "taker_buy_quote": 54597.96076 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.643, "high": 1.657, "low": 1.614, "close": 1.651, "volume": 101889.31, "close_time": 1754294399999, "quote_volume": 166413.72783, "trades": 1361, "taker_buy_base": 45857.87, "taker_buy_quote": 74894.32039 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.652, "high": 1.657, "low": 1.628, "close": 1.636, "volume": 72697.63, "close_time": 1754308799999, "quote_volume": 119405.66481, "trades": 820, "taker_buy_base": 30972.26, "taker_buy_quote": 50875.66425 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.637, "high": 1.686, "low": 1.633, "close": 1.664, "volume": 235153.11, "close_time": 1754323199999, "quote_volume": 390873.34882, "trades": 2105, "taker_buy_base": 111679.92, "taker_buy_quote": 185926.76158 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.663, "high": 1.709, "low": 1.663, "close": 1.67, "volume": 127612.97, "close_time": 1754337599999, "quote_volume": 214983.11349, "trades": 1366, "taker_buy_base": 67080.9, "taker_buy_quote": 112989.92573 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.671, "high": 1.722, "low": 1.668, "close": 1.714, "volume": 99464.85, "close_time": 1754351999999, "quote_volume": 169021.96604, "trades": 1010, "taker_buy_base": 45204.29, "taker_buy_quote": 76696.95303 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.716, "high": 1.726, "low": 1.682, "close": 1.683, "volume": 80796.78, "close_time": 1754366399999, "quote_volume": 137663.78476, "trades": 1015, "taker_buy_base": 33746.95, "taker_buy_quote": 57652.25903 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.683, "high": 1.699, "low": 1.64, "close": 1.645, "volume": 139657.21, "close_time": 1754380799999, "quote_volume": 233781.06682, "trades": 1286, "taker_buy_base": 70037.57, "taker_buy_quote": 117344.9139 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.646, "high": 1.725, "low": 1.64, "close": 1.72, "volume": 216649.34, "close_time": 1754395199999, "quote_volume": 365836.27683, "trades": 1747, "taker_buy_base": 92618.27, "taker_buy_quote": 156259.12421 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.721, "high": 1.728, "low": 1.619, "close": 1.626, "volume": 367079.55, "close_time": 1754409599999, "quote_volume": 612762.81228, "trades": 2825, "taker_buy_base": 202298.87, "taker_buy_quote": 337668.3105 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.624, "high": 1.645, "low": 1.607, "close": 1.616, "volume": 228898.44, "close_time": 1754423999999, "quote_volume": 372323.3095, "trades": 1445, "taker_buy_base": 109091.43, "taker_buy_quote": 177482.39141 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.616, "high": 1.638, "low": 1.587, "close": 1.637, "volume": 292186.85, "close_time": 1754438399999, "quote_volume": 471607.26827, "trades": 1727, "taker_buy_base": 90856.65, "taker_buy_quote": 146816.65964 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.637, "high": 1.637, "low": 1.587, "close": 1.59, "volume": 87768.16, "close_time": 1754452799999, "quote_volume": 141118.58331, "trades": 1079, "taker_buy_base": 33632.31, "taker_buy_quote": 54071.37158 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.59, "high": 1.657, "low": 1.579, "close": 1.647, "volume": 207926.19, "close_time": 1754467199999, "quote_volume": 339360.07052, "trades": 1435, "taker_buy_base": 100365.12, "taker_buy_quote": 163685.07288 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.648, "high": 1.65, "low": 1.617, "close": 1.621, "volume": 120302.16, "close_time": 1754481599999, "quote_volume": 196270.75973, "trades": 1017, "taker_buy_base": 53289.65, "taker_buy_quote": 86867.29044 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.621, "high": 1.68, "low": 1.605, "close": 1.676, "volume": 153462.87, "close_time": 1754495999999, "quote_volume": 251317.84622, "trades": 1667, "taker_buy_base": 85766.43, "taker_buy_quote": 140398.96408 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.675, "high": 1.688, "low": 1.649, "close": 1.671, "volume": 148326.06, "close_time": 1754510399999, "quote_volume": 247479.95461, "trades": 1204, "taker_buy_base": 58638.48, "taker_buy_quote": 97884.7494 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.672, "high": 1.672, "low": 1.655, "close": 1.659, "volume": 32495.44, "close_time": 1754524799999, "quote_volume": 54088.41971, "trades": 542, "taker_buy_base": 18073.65, "taker_buy_quote": 30082.0832 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.659, "high": 1.674, "low": 1.639, "close": 1.639, "volume": 56086.34, "close_time": 1754539199999, "quote_volume": 92704.77093, "trades": 650, "taker_buy_base": 19703.67, "taker_buy_quote": 32603.40775 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.639, "high": 1.669, "low": 1.638, "close": 1.66, "volume": 198961.49, "close_time": 1754553599999, "quote_volume": 330094.98921, "trades": 1147, "taker_buy_base": 117930.19, "taker_buy_quote": 195708.42649 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.661, "high": 1.736, "low": 1.655, "close": 1.732, "volume": 276384.45, "close_time": 1754567999999, "quote_volume": 470926.70738, "trades": 1830, "taker_buy_base": 153904.95, "taker_buy_quote": 262315.65967 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.732, "high": 1.743, "low": 1.703, "close": 1.722, "volume": 137096.68, "close_time": 1754582399999, "quote_volume": 236572.72985, "trades": 1300, "taker_buy_base": 61769.11, "taker_buy_quote": 106625.02392 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.722, "high": 1.736, "low": 1.676, "close": 1.733, "volume": 239444.54, "close_time": 1754596799999, "quote_volume": 409344.75655, "trades": 1937, "taker_buy_base": 107162.97, "taker_buy_quote": 183183.73001 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.734, "high": 1.738, "low": 1.713, "close": 1.729, "volume": 290824.75, "close_time": 1754611199999, "quote_volume": 501649.07676, "trades": 2265, "taker_buy_base": 130728.59, "taker_buy_quote": 225476.67195 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.729, "high": 1.749, "low": 1.708, "close": 1.735, "volume": 305675.42, "close_time": 1754625599999, "quote_volume": 527980.73662, "trades": 2128, "taker_buy_base": 140405.63, "taker_buy_quote": 242512.08678 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.735, "high": 1.762, "low": 1.715, "close": 1.759, "volume": 242530.57, "close_time": 1754639999999, "quote_volume": 422345.73147, "trades": 1581, "taker_buy_base": 124881.43, "taker_buy_quote": 217611.66423 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.759, "high": 1.771, "low": 1.734, "close": 1.745, "volume": 190765.01, "close_time": 1754654399999, "quote_volume": 333981.05957, "trades": 1441, "taker_buy_base": 52122.92, "taker_buy_quote": 91098.93969 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.745, "high": 1.769, "low": 1.702, "close": 1.718, "volume": 276418.51, "close_time": 1754668799999, "quote_volume": 478951.22012, "trades": 2218, "taker_buy_base": 125515.82, "taker_buy_quote": 217413.61356 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.719, "high": 1.794, "low": 1.718, "close": 1.778, "volume": 445830.08, "close_time": 1754683199999, "quote_volume": 783870.42802, "trades": 2399, "taker_buy_base": 276841.25, "taker_buy_quote": 484487.59078 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.779, "high": 1.784, "low": 1.765, "close": 1.768, "volume": 91091.55, "close_time": 1754697599999, "quote_volume": 161727.68213, "trades": 949, "taker_buy_base": 43082.58, "taker_buy_quote": 76504.98306 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.769, "high": 1.775, "low": 1.753, "close": 1.755, "volume": 81211.57, "close_time": 1754711999999, "quote_volume": 143161.19862, "trades": 688, "taker_buy_base": 34742.44, "taker_buy_quote": 61224.78181 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.754, "high": 1.826, "low": 1.752, "close": 1.824, "volume": 241052.53, "close_time": 1754726399999, "quote_volume": 435830.17288, "trades": 1758, "taker_buy_base": 121185.57, "taker_buy_quote": 219226.28487 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.824, "high": 1.85, "low": 1.82, "close": 1.828, "volume": 264526.25, "close_time": 1754740799999, "quote_volume": 485262.14315, "trades": 1882, "taker_buy_base": 106007.32, "taker_buy_quote": 194484.69343 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.827, "high": 1.856, "low": 1.804, "close": 1.825, "volume": 379205.34, "close_time": 1754755199999, "quote_volume": 691531.26267, "trades": 2517, "taker_buy_base": 224400.13, "taker_buy_quote": 409060.55614 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.826, "high": 1.851, "low": 1.823, "close": 1.844, "volume": 215278.08, "close_time": 1754769599999, "quote_volume": 395505.38765, "trades": 1522, "taker_buy_base": 119715.36, "taker_buy_quote": 219999.48008 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.844, "high": 1.865, "low": 1.818, "close": 1.82, "volume": 223819.29, "close_time": 1754783999999, "quote_volume": 411975.34476, "trades": 1614, "taker_buy_base": 118307.03, "taker_buy_quote": 217656.4969 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.82, "high": 1.847, "low": 1.806, "close": 1.837, "volume": 246520.7, "close_time": 1754798399999, "quote_volume": 450149.49905, "trades": 2089, "taker_buy_base": 119439.21, "taker_buy_quote": 217861.48481 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.837, "high": 1.858, "low": 1.759, "close": 1.762, "volume": 306260.83, "close_time": 1754812799999, "quote_volume": 552829.70763, "trades": 2493, "taker_buy_base": 129932.71, "taker_buy_quote": 235266.41804 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.762, "high": 1.782, "low": 1.737, "close": 1.755, "volume": 262270.79, "close_time": 1754827199999, "quote_volume": 462327.5477, "trades": 1965, "taker_buy_base": 121125.15, "taker_buy_quote": 213625.89252 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.755, "high": 1.818, "low": 1.752, "close": 1.799, "volume": 203920.97, "close_time": 1754841599999, "quote_volume": 364276.82405, "trades": 1798, "taker_buy_base": 91732.85, "taker_buy_quote": 163502.39312 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.799, "high": 1.835, "low": 1.795, "close": 1.825, "volume": 182021.03, "close_time": 1754855999999, "quote_volume": 329698.35353, "trades": 1431, "taker_buy_base": 81390.55, "taker_buy_quote": 147416.74452 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.826, "high": 1.837, "low": 1.789, "close": 1.833, "volume": 164538.69, "close_time": 1754870399999, "quote_volume": 298600.84809, "trades": 1359, "taker_buy_base": 61604.85, "taker_buy_quote": 111748.06391 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.833, "high": 1.898, "low": 1.812, "close": 1.882, "volume": 274278.19, "close_time": 1754884799999, "quote_volume": 512390.13747, "trades": 2436, "taker_buy_base": 151552.53, "taker_buy_quote": 283127.30105 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.883, "high": 1.92, "low": 1.845, "close": 1.848, "volume": 346766.36, "close_time": 1754899199999, "quote_volume": 654869.9843, "trades": 2848, "taker_buy_base": 161855.62, "taker_buy_quote": 305619.74624 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.848, "high": 1.859, "low": 1.76, "close": 1.77, "volume": 392159.06, "close_time": 1754913599999, "quote_volume": 710076.72207, "trades": 2952, "taker_buy_base": 185303.22, "taker_buy_quote": 334965.42268 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.77, "high": 1.813, "low": 1.749, "close": 1.784, "volume": 572496.57, "close_time": 1754927999999, "quote_volume": 1017708.28461, "trades": 4040, "taker_buy_base": 242772.16, "taker_buy_quote": 431786.92961 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.784, "high": 1.815, "low": 1.732, "close": 1.75, "volume": 493680.39, "close_time": 1754942399999, "quote_volume": 875363.45542, "trades": 3006, "taker_buy_base": 224428.75, "taker_buy_quote": 398174.81615 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.751, "high": 1.754, "low": 1.697, "close": 1.714, "volume": 194907.83, "close_time": 1754956799999, "quote_volume": 335443.40367, "trades": 1972, "taker_buy_base": 94442.46, "taker_buy_quote": 162711.94252 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.713, "high": 1.738, "low": 1.71, "close": 1.716, "volume": 161640.96, "close_time": 1754971199999, "quote_volume": 278706.08571, "trades": 1450, "taker_buy_base": 64529.0, "taker_buy_quote": 111307.85837 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.715, "high": 1.736, "low": 1.687, "close": 1.735, "volume": 213584.93, "close_time": 1754985599999, "quote_volume": 365721.33239, "trades": 1728, "taker_buy_base": 119045.42, "taker_buy_quote": 203815.00502 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.735, "high": 1.742, "low": 1.697, "close": 1.721, "volume": 351401.29, "close_time": 1754999999999, "quote_volume": 603365.83395, "trades": 2049, "taker_buy_base": 168168.96, "taker_buy_quote": 288713.9466 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.72, "high": 1.822, "low": 1.715, "close": 1.822, "volume": 590504.42, "close_time": 1755014399999, "quote_volume": 1050704.89072, "trades": 3802, "taker_buy_base": 301621.64, "taker_buy_quote": 536746.18045 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.823, "high": 1.869, "low": 1.815, "close": 1.859, "volume": 426590.4, "close_time": 1755028799999, "quote_volume": 786210.19945, "trades": 2787, "taker_buy_base": 215130.54, "taker_buy_quote": 396483.76778 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.858, "high": 1.886, "low": 1.853, "close": 1.872, "volume": 198252.53, "close_time": 1755043199999, "quote_volume": 370669.28405, "trades": 1788, "taker_buy_base": 123159.43, "taker_buy_quote": 230334.95429 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.873, "high": 1.899, "low": 1.849, "close": 1.889, "volume": 229996.04, "close_time": 1755057599999, "quote_volume": 432210.13811, "trades": 2033, "taker_buy_base": 124473.77, "taker_buy_quote": 234057.34846 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.888, "high": 1.902, "low": 1.856, "close": 1.889, "volume": 234207.66, "close_time": 1755071999999, "quote_volume": 440468.75255, "trades": 1839, "taker_buy_base": 105455.64, "taker_buy_quote": 198238.39207 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.887, "high": 1.976, "low": 1.887, "close": 1.953, "volume": 298531.1, "close_time": 1755086399999, "quote_volume": 579733.29764, "trades": 2653, "taker_buy_base": 149483.75, "taker_buy_quote": 290233.9346 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.953, "high": 1.985, "low": 1.917, "close": 1.961, "volume": 635066.93, "close_time": 1755100799999, "quote_volume": 1238551.77415, "trades": 4862, "taker_buy_base": 296449.34, "taker_buy_quote": 577952.49675 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.961, "high": 2.005, "low": 1.95, "close": 2.005, "volume": 451034.11, "close_time": 1755115199999, "quote_volume": 893413.19884, "trades": 2982, "taker_buy_base": 230224.27, "taker_buy_quote": 455901.28743 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 2.006, "high": 2.027, "low": 1.976, "close": 2.004, "volume": 403380.58, "close_time": 1755129599999, "quote_volume": 807550.94067, "trades": 2278, "taker_buy_base": 198728.62, "taker_buy_quote": 397723.6042 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.006, "high": 2.032, "low": 1.965, "close": 2.029, "volume": 267369.34, "close_time": 1755143999999, "quote_volume": 535492.30706, "trades": 2471, "taker_buy_base": 113412.18, "taker_buy_quote": 227070.68209 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 2.028, "high": 2.037, "low": 1.943, "close": 1.954, "volume": 469510.84, "close_time": 1755158399999, "quote_volume": 927824.17296, "trades": 3335, "taker_buy_base": 266080.08, "taker_buy_quote": 525368.42252 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.954, "high": 1.954, "low": 1.902, "close": 1.91, "volume": 373947.48, "close_time": 1755172799999, "quote_volume": 719598.89441, "trades": 3429, "taker_buy_base": 191318.88, "taker_buy_quote": 368297.38238 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.911, "high": 1.921, "low": 1.765, "close": 1.808, "volume": 1038342.56, "close_time": 1755187199999, "quote_volume": 1893548.97752, "trades": 8311, "taker_buy_base": 475281.08, "taker_buy_quote": 866217.45249 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.808, "high": 1.808, "low": 1.752, "close": 1.78, "volume": 361281.54, "close_time": 1755201599999, "quote_volume": 642999.09267, "trades": 2735, "taker_buy_base": 155374.55, "taker_buy_quote": 276500.88679 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.778, "high": 1.781, "low": 1.727, "close": 1.748, "volume": 232045.28, "close_time": 1755215999999, "quote_volume": 406720.01994, "trades": 1987, "taker_buy_base": 86609.79, "taker_buy_quote": 151845.49225 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.748, "high": 1.797, "low": 1.747, "close": 1.794, "volume": 134864.09, "close_time": 1755230399999, "quote_volume": 238868.87554, "trades": 1257, "taker_buy_base": 70430.24, "taker_buy_quote": 124832.00542 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.794, "high": 1.895, "low": 1.787, "close": 1.817, "volume": 407583.16, "close_time": 1755244799999, "quote_volume": 751715.50028, "trades": 3314, "taker_buy_base": 187927.07, "taker_buy_quote": 346772.50068 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.818, "high": 1.831, "low": 1.779, "close": 1.783, "volume": 163912.33, "close_time": 1755259199999, "quote_volume": 294975.31042, "trades": 1217, "taker_buy_base": 60190.75, "taker_buy_quote": 108494.58812 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.781, "high": 1.825, "low": 1.688, "close": 1.705, "volume": 402137.37, "close_time": 1755273599999, "quote_volume": 705200.36922, "trades": 3815, "taker_buy_base": 168733.94, "taker_buy_quote": 296581.94537 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.705, "high": 1.75, "low": 1.681, "close": 1.743, "volume": 309520.9, "close_time": 1755287999999, "quote_volume": 532708.30826, "trades": 3149, "taker_buy_base": 174168.76, "taker_buy_quote": 299631.61621 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.742, "high": 1.806, "low": 1.736, "close": 1.778, "volume": 373009.47, "close_time": 1755302399999, "quote_volume": 660745.07113, "trades": 2995, "taker_buy_base": 183817.83, "taker_buy_quote": 325720.30132 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.777, "high": 1.803, "low": 1.775, "close": 1.778, "volume": 69749.88, "close_time": 1755316799999, "quote_volume": 124816.52402, "trades": 938, "taker_buy_base": 36760.57, "taker_buy_quote": 65844.82707 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.78, "high": 1.806, "low": 1.776, "close": 1.803, "volume": 81465.61, "close_time": 1755331199999, "quote_volume": 145747.16397, "trades": 887, "taker_buy_base": 32852.43, "taker_buy_quote": 58800.54587 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.803, "high": 1.809, "low": 1.762, "close": 1.776, "volume": 137181.22, "close_time": 1755345599999, "quote_volume": 244842.76626, "trades": 1468, "taker_buy_base": 63155.78, "taker_buy_quote": 112777.1887 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.776, "high": 1.845, "low": 1.77, "close": 1.832, "volume": 222023.65, "close_time": 1755359999999, "quote_volume": 399921.71012, "trades": 1926, "taker_buy_base": 99249.34, "taker_buy_quote": 179244.62308 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.832, "high": 1.846, "low": 1.81, "close": 1.819, "volume": 109070.08, "close_time": 1755374399999, "quote_volume": 199148.40778, "trades": 1377, "taker_buy_base": 53735.87, "taker_buy_quote": 98176.2351 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.818, "high": 1.839, "low": 1.799, "close": 1.824, "volume": 120018.7, "close_time": 1755388799999, "quote_volume": 218761.24028, "trades": 1690, "taker_buy_base": 55220.87, "taker_buy_quote": 100563.19939 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.824, "high": 1.843, "low": 1.809, "close": 1.837, "volume": 45957.2, "close_time": 1755403199999, "quote_volume": 83822.55025, "trades": 823, "taker_buy_base": 20668.89, "taker_buy_quote": 37726.54677 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.838, "high": 1.868, "low": 1.829, "close": 1.853, "volume": 169533.71, "close_time": 1755417599999, "quote_volume": 314188.04347, "trades": 1400, "taker_buy_base": 91586.52, "taker_buy_quote": 169747.63768 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.853, "high": 1.873, "low": 1.849, "close": 1.867, "volume": 177505.84, "close_time": 1755431999999, "quote_volume": 330237.94176, "trades": 1473, "taker_buy_base": 84026.61, "taker_buy_quote": 156441.57318 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.868, "high": 1.887, "low": 1.841, "close": 1.887, "volume": 229323.39, "close_time": 1755446399999, "quote_volume": 428016.46026, "trades": 1995, "taker_buy_base": 98413.76, "taker_buy_quote": 183882.04355 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.888, "high": 1.9, "low": 1.823, "close": 1.832, "volume": 271598.1, "close_time": 1755460799999, "quote_volume": 503589.46814, "trades": 2313, "taker_buy_base": 123239.08, "taker_buy_quote": 228689.18039 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.832, "high": 1.859, "low": 1.829, "close": 1.832, "volume": 118853.89, "close_time": 1755475199999, "quote_volume": 218835.01519, "trades": 1123, "taker_buy_base": 49746.34, "taker_buy_quote": 91620.35084 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.832, "high": 1.837, "low": 1.733, "close": 1.76, "volume": 509191.21, "close_time": 1755489599999, "quote_volume": 905419.1487, "trades": 3418, "taker_buy_base": 216285.55, "taker_buy_quote": 384988.68357 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.76, "high": 1.776, "low": 1.722, "close": 1.738, "volume": 342427.73, "close_time": 1755503999999, "quote_volume": 598970.77262, "trades": 2107, "taker_buy_base": 162429.86, "taker_buy_quote": 283981.06784 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.737, "high": 1.762, "low": 1.722, "close": 1.751, "volume": 340357.94, "close_time": 1755518399999, "quote_volume": 593929.9724, "trades": 1774, "taker_buy_base": 171424.39, "taker_buy_quote": 299411.38576 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.75, "high": 1.776, "low": 1.732, "close": 1.758, "volume": 393970.03, "close_time": 1755532799999, "quote_volume": 690408.56515, "trades": 2433, "taker_buy_base": 173147.9, "taker_buy_quote": 303613.0559 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.758, "high": 1.778, "low": 1.738, "close": 1.755, "volume": 315655.27, "close_time": 1755547199999, "quote_volume": 554104.79925, "trades": 2127, "taker_buy_base": 137262.59, "taker_buy_quote": 241066.35492 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.754, "high": 1.781, "low": 1.74, "close": 1.743, "volume": 134159.2, "close_time": 1755561599999, "quote_volume": 235785.93672, "trades": 1384, "taker_buy_base": 61885.28, "taker_buy_quote": 108806.40906 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.743, "high": 1.766, "low": 1.699, "close": 1.707, "volume": 366253.86, "close_time": 1755575999999, "quote_volume": 631953.70951, "trades": 2599, "taker_buy_base": 170665.55, "taker_buy_quote": 294572.49621 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.705, "high": 1.734, "low": 1.693, "close": 1.719, "volume": 322048.45, "close_time": 1755590399999, "quote_volume": 551866.32025, "trades": 1669, "taker_buy_base": 165602.03, "taker_buy_quote": 283772.44461 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.721, "high": 1.746, "low": 1.704, "close": 1.745, "volume": 191374.97, "close_time": 1755604799999, "quote_volume": 331362.21844, "trades": 1174, "taker_buy_base": 102964.37, "taker_buy_quote": 178312.51101 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.743, "high": 1.748, "low": 1.681, "close": 1.69, "volume": 373889.83, "close_time": 1755619199999, "quote_volume": 639023.03955, "trades": 2583, "taker_buy_base": 192227.18, "taker_buy_quote": 328732.46807 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.691, "high": 1.691, "low": 1.64, "close": 1.657, "volume": 328869.61, "close_time": 1755633599999, "quote_volume": 548369.72414, "trades": 2308, "taker_buy_base": 162290.82, "taker_buy_quote": 270633.61529 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.656, "high": 1.675, "low": 1.643, "close": 1.648, "volume": 155454.54, "close_time": 1755647999999, "quote_volume": 258003.80326, "trades": 1106, "taker_buy_base": 67638.19, "taker_buy_quote": 112291.66809 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.649, "high": 1.684, "low": 1.64, "close": 1.672, "volume": 209665.65, "close_time": 1755662399999, "quote_volume": 347957.65741, "trades": 1453, "taker_buy_base": 111289.32, "taker_buy_quote": 184622.20637 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.674, "high": 1.703, "low": 1.673, "close": 1.688, "volume": 188831.47, "close_time": 1755676799999, "quote_volume": 318770.70332, "trades": 1327, "taker_buy_base": 86169.02, "taker_buy_quote": 145563.52816 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.689, "high": 1.709, "low": 1.66, "close": 1.682, "volume": 180091.94, "close_time": 1755691199999, "quote_volume": 304272.17898, "trades": 1227, "taker_buy_base": 86075.2, "taker_buy_quote": 145499.5063 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.683, "high": 1.724, "low": 1.643, "close": 1.703, "volume": 582688.32, "close_time": 1755705599999, "quote_volume": 982099.65534, "trades": 3742, "taker_buy_base": 288350.53, "taker_buy_quote": 485846.09874 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.703, "high": 1.739, "low": 1.694, "close": 1.739, "volume": 388203.47, "close_time": 1755719999999, "quote_volume": 667447.78823, "trades": 2278, "taker_buy_base": 193136.69, "taker_buy_quote": 331795.8584 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.739, "high": 1.739, "low": 1.722, "close": 1.727, "volume": 251200.64, "close_time": 1755734399999, "quote_volume": 434807.00866, "trades": 1373, "taker_buy_base": 146237.81, "taker_buy_quote": 253086.95049 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.726, "high": 1.741, "low": 1.705, "close": 1.715, "volume": 145926.21, "close_time": 1755748799999, "quote_volume": 251085.98351, "trades": 1396, "taker_buy_base": 79806.92, "taker_buy_quote": 137277.88013 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.715, "high": 1.724, "low": 1.698, "close": 1.713, "volume": 74396.14, "close_time": 1755763199999, "quote_volume": 127360.86756, "trades": 1021, "taker_buy_base": 45909.9, "taker_buy_quote": 78649.53343 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.713, "high": 1.714, "low": 1.682, "close": 1.691, "volume": 91826.24, "close_time": 1755777599999, "quote_volume": 155604.32008, "trades": 1092, "taker_buy_base": 37243.12, "taker_buy_quote": 63100.02213 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.689, "high": 1.704, "low": 1.658, "close": 1.663, "volume": 208127.25, "close_time": 1755791999999, "quote_volume": 349863.06122, "trades": 1893, "taker_buy_base": 110270.2, "taker_buy_quote": 185542.93684 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.661, "high": 1.678, "low": 1.648, "close": 1.658, "volume": 184482.84, "close_time": 1755806399999, "quote_volume": 306454.2754, "trades": 1206, "taker_buy_base": 97864.07, "taker_buy_quote": 162609.1401 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.66, "high": 1.683, "low": 1.653, "close": 1.666, "volume": 63451.73, "close_time": 1755820799999, "quote_volume": 105878.09562, "trades": 623, "taker_buy_base": 30268.48, "taker_buy_quote": 50497.90746 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.667, "high": 1.689, "low": 1.65, "close": 1.658, "volume": 43749.52, "close_time": 1755835199999, "quote_volume": 73055.42452, "trades": 685, "taker_buy_base": 26968.88, "taker_buy_quote": 45075.66972 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.659, "high": 1.678, "low": 1.655, "close": 1.674, "volume": 116329.47, "close_time": 1755849599999, "quote_volume": 194130.21925, "trades": 849, "taker_buy_base": 49607.61, "taker_buy_quote": 82781.68752 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.673, "high": 1.682, "low": 1.63, "close": 1.632, "volume": 211970.09, "close_time": 1755863999999, "quote_volume": 350744.40375, "trades": 1432, "taker_buy_base": 105261.12, "taker_buy_quote": 174377.82172 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.633, "high": 1.778, "low": 1.598, "close": 1.756, "volume": 1134024.27, "close_time": 1755878399999, "quote_volume": 1922561.10041, "trades": 7042, "taker_buy_base": 554362.01, "taker_buy_quote": 939034.77261 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.756, "high": 1.861, "low": 1.756, "close": 1.857, "volume": 444574.34, "close_time": 1755892799999, "quote_volume": 808691.91507, "trades": 3395, "taker_buy_base": 255352.02, "taker_buy_quote": 464792.46061 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.858, "high": 1.89, "low": 1.848, "close": 1.88, "volume": 242271.1, "close_time": 1755907199999, "quote_volume": 453981.62062, "trades": 1739, "taker_buy_base": 121268.11, "taker_buy_quote": 227306.91373 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.882, "high": 1.887, "low": 1.794, "close": 1.818, "volume": 129767.59, "close_time": 1755921599999, "quote_volume": 238860.33865, "trades": 1582, "taker_buy_base": 66195.78, "taker_buy_quote": 121563.17211 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.818, "high": 1.907, "low": 1.818, "close": 1.879, "volume": 151363.55, "close_time": 1755935999999, "quote_volume": 284809.46644, "trades": 2092, "taker_buy_base": 79630.83, "taker_buy_quote": 149907.34973 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.879, "high": 1.885, "low": 1.854, "close": 1.861, "volume": 120111.08, "close_time": 1755950399999, "quote_volume": 224349.43327, "trades": 1280, "taker_buy_base": 63402.79, "taker_buy_quote": 118442.18474 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.861, "high": 1.876, "low": 1.84, "close": 1.847, "volume": 112763.62, "close_time": 1755964799999, "quote_volume": 208940.13831, "trades": 1454, "taker_buy_base": 56065.68, "taker_buy_quote": 103878.79331 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.849, "high": 1.874, "low": 1.838, "close": 1.873, "volume": 85139.45, "close_time": 1755979199999, "quote_volume": 157761.79899, "trades": 1065, "taker_buy_base": 47762.54, "taker_buy_quote": 88545.55728 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.872, "high": 1.874, "low": 1.85, "close": 1.866, "volume": 63330.15, "close_time": 1755993599999, "quote_volume": 117705.34366, "trades": 804, "taker_buy_base": 29541.7, "taker_buy_quote": 54887.7361 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.867, "high": 1.872, "low": 1.817, "close": 1.829, "volume": 62077.43, "close_time": 1756007999999, "quote_volume": 114431.08793, "trades": 959, "taker_buy_base": 29277.17, "taker_buy_quote": 53959.81044 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.829, "high": 1.832, "low": 1.787, "close": 1.795, "volume": 129689.33, "close_time": 1756022399999, "quote_volume": 234072.32796, "trades": 1430, "taker_buy_base": 60462.62, "taker_buy_quote": 109192.85577 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.795, "high": 1.81, "low": 1.764, "close": 1.778, "volume": 179317.29, "close_time": 1756036799999, "quote_volume": 319140.67741, "trades": 1632, "taker_buy_base": 113810.49, "taker_buy_quote": 202428.70948 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.777, "high": 1.812, "low": 1.773, "close": 1.787, "volume": 182934.28, "close_time": 1756051199999, "quote_volume": 328123.2068, "trades": 1652, "taker_buy_base": 93224.49, "taker_buy_quote": 167064.76785 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.788, "high": 1.878, "low": 1.751, "close": 1.808, "volume": 624254.1, "close_time": 1756065599999, "quote_volume": 1129588.63878, "trades": 5743, "taker_buy_base": 270343.13, "taker_buy_quote": 487845.30249 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.808, "high": 1.818, "low": 1.761, "close": 1.792, "volume": 247945.75, "close_time": 1756079999999, "quote_volume": 444306.66695, "trades": 3276, "taker_buy_base": 111877.55, "taker_buy_quote": 200498.05043 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.794, "high": 1.83, "low": 1.751, "close": 1.808, "volume": 121983.67, "close_time": 1756094399999, "quote_volume": 218624.2827, "trades": 1849, "taker_buy_base": 57125.2, "taker_buy_quote": 102551.81621 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.808, "high": 1.811, "low": 1.715, "close": 1.723, "volume": 227374.66, "close_time": 1756108799999, "quote_volume": 398441.53304, "trades": 2486, "taker_buy_base": 99156.94, "taker_buy_quote": 173891.26844 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.723, "high": 1.736, "low": 1.69, "close": 1.707, "volume": 214337.82, "close_time": 1756123199999, "quote_volume": 366567.83037, "trades": 1967, "taker_buy_base": 107678.16, "taker_buy_quote": 184177.00785 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.707, "high": 1.736, "low": 1.686, "close": 1.713, "volume": 139595.89, "close_time": 1756137599999, "quote_volume": 239181.43551, "trades": 2051, "taker_buy_base": 68371.27, "taker_buy_quote": 117131.51535 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.712, "high": 1.726, "low": 1.64, "close": 1.642, "volume": 581857.15, "close_time": 1756151999999, "quote_volume": 975951.99868, "trades": 4016, "taker_buy_base": 226031.4, "taker_buy_quote": 377893.37897 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.642, "high": 1.649, "low": 1.588, "close": 1.613, "volume": 500760.77, "close_time": 1756166399999, "quote_volume": 805829.91344, "trades": 4358, "taker_buy_base": 215076.39, "taker_buy_quote": 346610.72213 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.611, "high": 1.646, "low": 1.599, "close": 1.625, "volume": 177017.63, "close_time": 1756180799999, "quote_volume": 287383.54521, "trades": 1699, "taker_buy_base": 100460.74, "taker_buy_quote": 163203.86274 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.626, "high": 1.638, "low": 1.61, "close": 1.627, "volume": 118918.66, "close_time": 1756195199999, "quote_volume": 193460.25262, "trades": 1281, "taker_buy_base": 61714.98, "taker_buy_quote": 100491.506 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.625, "high": 1.647, "low": 1.618, "close": 1.627, "volume": 135939.08, "close_time": 1756209599999, "quote_volume": 221519.14918, "trades": 1146, "taker_buy_base": 69316.36, "taker_buy_quote": 112945.68575 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.625, "high": 1.669, "low": 1.614, "close": 1.646, "volume": 334299.32, "close_time": 1756223999999, "quote_volume": 548282.79069, "trades": 3072, "taker_buy_base": 140021.66, "taker_buy_quote": 230024.37426 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.647, "high": 1.699, "low": 1.644, "close": 1.696, "volume": 135657.36, "close_time": 1756238399999, "quote_volume": 226093.66952, "trades": 1484, "taker_buy_base": 67079.11, "taker_buy_quote": 111948.75772 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.695, "high": 1.706, "low": 1.677, "close": 1.681, "volume": 128845.59, "close_time": 1756252799999, "quote_volume": 217711.54934, "trades": 1186, "taker_buy_base": 72104.08, "taker_buy_quote": 121883.52759 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.682, "high": 1.715, "low": 1.67, "close": 1.698, "volume": 60022.61, "close_time": 1756267199999, "quote_volume": 101326.76945, "trades": 858, "taker_buy_base": 31113.45, "taker_buy_quote": 52538.68668 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.697, "high": 1.714, "low": 1.678, "close": 1.685, "volume": 120347.12, "close_time": 1756281599999, "quote_volume": 204209.83414, "trades": 1153, "taker_buy_base": 43605.46, "taker_buy_quote": 73975.82746 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.687, "high": 1.702, "low": 1.675, "close": 1.7, "volume": 51241.96, "close_time": 1756295999999, "quote_volume": 86695.76382, "trades": 880, "taker_buy_base": 31412.76, "taker_buy_quote": 53135.47055 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.7, "high": 1.722, "low": 1.68, "close": 1.717, "volume": 126223.51, "close_time": 1756310399999, "quote_volume": 214693.31427, "trades": 1898, "taker_buy_base": 54352.2, "taker_buy_quote": 92502.33159 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.717, "high": 1.717, "low": 1.679, "close": 1.693, "volume": 126119.59, "close_time": 1756324799999, "quote_volume": 214686.23667, "trades": 1418, "taker_buy_base": 48880.07, "taker_buy_quote": 83103.75019 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.691, "high": 1.719, "low": 1.669, "close": 1.683, "volume": 254592.98, "close_time": 1756339199999, "quote_volume": 431596.91114, "trades": 2628, "taker_buy_base": 122482.34, "taker_buy_quote": 207572.87964 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.683, "high": 1.712, "low": 1.665, "close": 1.703, "volume": 70619.01, "close_time": 1756353599999, "quote_volume": 119489.5216, "trades": 1213, "taker_buy_base": 38568.6, "taker_buy_quote": 65383.91085 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.704, "high": 1.725, "low": 1.699, "close": 1.72, "volume": 154308.91, "close_time": 1756367999999, "quote_volume": 264436.1317, "trades": 1350, "taker_buy_base": 94491.4, "taker_buy_quote": 162042.74014 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.721, "high": 1.736, "low": 1.698, "close": 1.712, "volume": 101705.95, "close_time": 1756382399999, "quote_volume": 174166.33567, "trades": 1066, "taker_buy_base": 56389.08, "taker_buy_quote": 96552.13169 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.712, "high": 1.755, "low": 1.704, "close": 1.719, "volume": 327891.45, "close_time": 1756396799999, "quote_volume": 569140.34685, "trades": 2786, "taker_buy_base": 131389.49, "taker_buy_quote": 227635.21564 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.72, "high": 1.732, "low": 1.687, "close": 1.693, "volume": 91654.63, "close_time": 1756411199999, "quote_volume": 156738.50769, "trades": 1550, "taker_buy_base": 39535.33, "taker_buy_quote": 67566.23433 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.693, "high": 1.751, "low": 1.69, "close": 1.747, "volume": 51378.57, "close_time": 1756425599999, "quote_volume": 88792.14461, "trades": 940, "taker_buy_base": 28182.93, "taker_buy_quote": 48669.35508 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.748, "high": 1.754, "low": 1.713, "close": 1.727, "volume": 63014.96, "close_time": 1756439999999, "quote_volume": 108967.11468, "trades": 1091, "taker_buy_base": 31154.03, "taker_buy_quote": 53985.32635 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.729, "high": 1.735, "low": 1.658, "close": 1.664, "volume": 295677.12, "close_time": 1756454399999, "quote_volume": 497000.56702, "trades": 2377, "taker_buy_base": 183663.63, "taker_buy_quote": 307675.44818 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.665, "high": 1.668, "low": 1.629, "close": 1.647, "volume": 166303.86, "close_time": 1756468799999, "quote_volume": 274370.26545, "trades": 1859, "taker_buy_base": 84509.94, "taker_buy_quote": 139477.08341 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.646, "high": 1.697, "low": 1.611, "close": 1.625, "volume": 323099.56, "close_time": 1756483199999, "quote_volume": 531517.07356, "trades": 3499, "taker_buy_base": 142592.87, "taker_buy_quote": 234846.83899 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.624, "high": 1.628, "low": 1.591, "close": 1.612, "volume": 222358.25, "close_time": 1756497599999, "quote_volume": 357559.28841, "trades": 2199, "taker_buy_base": 98946.43, "taker_buy_quote": 159197.66377 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.612, "high": 1.628, "low": 1.593, "close": 1.616, "volume": 107488.1, "close_time": 1756511999999, "quote_volume": 173470.7947, "trades": 1454, "taker_buy_base": 59639.0, "taker_buy_quote": 96351.2717 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.616, "high": 1.643, "low": 1.583, "close": 1.635, "volume": 181730.33, "close_time": 1756526399999, "quote_volume": 290910.23653, "trades": 1441, "taker_buy_base": 59518.78, "taker_buy_quote": 95446.6302 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.636, "high": 1.671, "low": 1.632, "close": 1.67, "volume": 119322.3, "close_time": 1756540799999, "quote_volume": 196428.16634, "trades": 881, "taker_buy_base": 55064.69, "taker_buy_quote": 90863.67808 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.671, "high": 1.684, "low": 1.643, "close": 1.654, "volume": 221323.07, "close_time": 1756555199999, "quote_volume": 368010.19001, "trades": 1788, "taker_buy_base": 110166.59, "taker_buy_quote": 183334.77638 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.654, "high": 1.655, "low": 1.62, "close": 1.652, "volume": 154794.99, "close_time": 1756569599999, "quote_volume": 253352.44474, "trades": 1508, "taker_buy_base": 73385.13, "taker_buy_quote": 120137.41696 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.65, "high": 1.65, "low": 1.626, "close": 1.631, "volume": 61691.17, "close_time": 1756583999999, "quote_volume": 100869.58514, "trades": 640, "taker_buy_base": 34611.39, "taker_buy_quote": 56638.24381 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.633, "high": 1.64, "low": 1.623, "close": 1.638, "volume": 52069.05, "close_time": 1756598399999, "quote_volume": 84873.79737, "trades": 494, "taker_buy_base": 22502.96, "taker_buy_quote": 36729.35667 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.639, "high": 1.663, "low": 1.638, "close": 1.661, "volume": 29417.0, "close_time": 1756612799999, "quote_volume": 48656.15796, "trades": 510, "taker_buy_base": 18652.85, "taker_buy_quote": 30851.93292 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.662, "high": 1.662, "low": 1.631, "close": 1.635, "volume": 51244.32, "close_time": 1756627199999, "quote_volume": 83965.65685, "trades": 505, "taker_buy_base": 16186.29, "taker_buy_quote": 26531.99819 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.635, "high": 1.654, "low": 1.628, "close": 1.644, "volume": 85956.98, "close_time": 1756641599999, "quote_volume": 140963.40252, "trades": 773, "taker_buy_base": 42715.41, "taker_buy_quote": 69995.08463 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.644, "high": 1.647, "low": 1.623, "close": 1.639, "volume": 115058.05, "close_time": 1756655999999, "quote_volume": 188161.21273, "trades": 1016, "taker_buy_base": 38738.31, "taker_buy_quote": 63333.37425 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.639, "high": 1.641, "low": 1.624, "close": 1.625, "volume": 82655.59, "close_time": 1756670399999, "quote_volume": 134865.73563, "trades": 735, "taker_buy_base": 40123.4, "taker_buy_quote": 65473.18701 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.624, "high": 1.638, "low": 1.594, "close": 1.596, "volume": 225981.91, "close_time": 1756684799999, "quote_volume": 366344.14692, "trades": 1420, "taker_buy_base": 84910.5, "taker_buy_quote": 137291.68012 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.597, "high": 1.602, "low": 1.558, "close": 1.573, "volume": 148601.21, "close_time": 1756699199999, "quote_volume": 234752.85238, "trades": 1744, "taker_buy_base": 65217.15, "taker_buy_quote": 103006.9074 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.572, "high": 1.625, "low": 1.553, "close": 1.625, "volume": 136771.97, "close_time": 1756713599999, "quote_volume": 216016.25389, "trades": 1543, "taker_buy_base": 62526.48, "taker_buy_quote": 98624.70037 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.626, "high": 1.652, "low": 1.584, "close": 1.587, "volume": 295585.85, "close_time": 1756727999999, "quote_volume": 479884.55857, "trades": 2234, "taker_buy_base": 139747.58, "taker_buy_quote": 226731.24887 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.587, "high": 1.599, "low": 1.566, "close": 1.572, "volume": 193863.56, "close_time": 1756742399999, "quote_volume": 307047.38026, "trades": 1495, "taker_buy_base": 115725.21, "taker_buy_quote": 183334.37205 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.571, "high": 1.586, "low": 1.559, "close": 1.586, "volume": 136564.29, "close_time": 1756756799999, "quote_volume": 214611.80057, "trades": 1079, "taker_buy_base": 67078.8, "taker_buy_quote": 105463.7752 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.586, "high": 1.588, "low": 1.503, "close": 1.552, "volume": 463298.04, "close_time": 1756771199999, "quote_volume": 711752.75773, "trades": 3039, "taker_buy_base": 203979.72, "taker_buy_quote": 313383.04411 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.553, "high": 1.588, "low": 1.541, "close": 1.583, "volume": 48467.52, "close_time": 1756785599999, "quote_volume": 75776.8083, "trades": 803, "taker_buy_base": 22587.77, "taker_buy_quote": 35326.03542 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.584, "high": 1.599, "low": 1.575, "close": 1.58, "volume": 99277.61, "close_time": 1756799999999, "quote_volume": 157223.99003, "trades": 733, "taker_buy_base": 64479.99, "taker_buy_quote": 102076.14435 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.58, "high": 1.594, "low": 1.577, "close": 1.586, "volume": 72902.63, "close_time": 1756814399999, "quote_volume": 115670.25766, "trades": 929, "taker_buy_base": 37768.44, "taker_buy_quote": 59929.03393 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.586, "high": 1.611, "low": 1.548, "close": 1.56, "volume": 245381.91, "close_time": 1756828799999, "quote_volume": 386788.50453, "trades": 2707, "taker_buy_base": 110832.95, "taker_buy_quote": 174747.15713 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.562, "high": 1.595, "low": 1.561, "close": 1.581, "volume": 117270.82, "close_time": 1756843199999, "quote_volume": 184639.66101, "trades": 1308, "taker_buy_base": 69368.86, "taker_buy_quote": 109127.12352 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.579, "high": 1.613, "low": 1.577, "close": 1.606, "volume": 67972.38, "close_time": 1756857599999, "quote_volume": 108943.86709, "trades": 956, "taker_buy_base": 32150.65, "taker_buy_quote": 51613.29984 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.607, "high": 1.616, "low": 1.591, "close": 1.609, "volume": 38269.8, "close_time": 1756871999999, "quote_volume": 61535.01738, "trades": 815, "taker_buy_base": 18185.04, "taker_buy_quote": 29245.4186 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.609, "high": 1.613, "low": 1.591, "close": 1.604, "volume": 85093.74, "close_time": 1756886399999, "quote_volume": 136459.14589, "trades": 946, "taker_buy_base": 37509.43, "taker_buy_quote": 60152.84143 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.604, "high": 1.618, "low": 1.594, "close": 1.612, "volume": 87551.89, "close_time": 1756900799999, "quote_volume": 140710.50663, "trades": 1041, "taker_buy_base": 39847.28, "taker_buy_quote": 64064.69108 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.612, "high": 1.646, "low": 1.606, "close": 1.644, "volume": 139979.23, "close_time": 1756915199999, "quote_volume": 228521.64548, "trades": 1438, "taker_buy_base": 60832.31, "taker_buy_quote": 99296.21333 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.646, "high": 1.649, "low": 1.627, "close": 1.642, "volume": 69754.19, "close_time": 1756929599999, "quote_volume": 114213.28769, "trades": 745, "taker_buy_base": 25121.98, "taker_buy_quote": 41135.73521 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.642, "high": 1.649, "low": 1.631, "close": 1.633, "volume": 44865.16, "close_time": 1756943999999, "quote_volume": 73570.22686, "trades": 536, "taker_buy_base": 14198.86, "taker_buy_quote": 23274.57911 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.633, "high": 1.638, "low": 1.602, "close": 1.602, "volume": 33650.97, "close_time": 1756958399999, "quote_volume": 54585.46402, "trades": 599, "taker_buy_base": 7769.82, "taker_buy_quote": 12600.28185 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.602, "high": 1.607, "low": 1.575, "close": 1.585, "volume": 169794.01, "close_time": 1756972799999, "quote_volume": 269049.20594, "trades": 1014, "taker_buy_base": 82522.86, "taker_buy_quote": 130673.22152 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.584, "high": 1.597, "low": 1.581, "close": 1.587, "volume": 41450.89, "close_time": 1756987199999, "quote_volume": 65843.78921, "trades": 498, "taker_buy_base": 23216.66, "taker_buy_quote": 36881.70948 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.587, "high": 1.598, "low": 1.553, "close": 1.559, "volume": 107809.94, "close_time": 1757001599999, "quote_volume": 169724.44884, "trades": 1283, "taker_buy_base": 43511.85, "taker_buy_quote": 68502.23377 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.557, "high": 1.562, "low": 1.54, "close": 1.547, "volume": 63778.21, "close_time": 1757015999999, "quote_volume": 98949.13991, "trades": 1055, "taker_buy_base": 26128.26, "taker_buy_quote": 40529.03214 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.547, "high": 1.579, "low": 1.545, "close": 1.557, "volume": 26666.64, "close_time": 1757030399999, "quote_volume": 41665.87771, "trades": 562, "taker_buy_base": 15776.16, "taker_buy_quote": 24641.70021 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.556, "high": 1.586, "low": 1.554, "close": 1.586, "volume": 31087.91, "close_time": 1757044799999, "quote_volume": 48947.7589, "trades": 722, "taker_buy_base": 16680.82, "taker_buy_quote": 26304.54129 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.587, "high": 1.622, "low": 1.58, "close": 1.621, "volume": 81954.29, "close_time": 1757059199999, "quote_volume": 130749.41563, "trades": 886, "taker_buy_base": 35223.2, "taker_buy_quote": 56268.42527 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.621, "high": 1.622, "low": 1.601, "close": 1.617, "volume": 81765.93, "close_time": 1757073599999, "quote_volume": 131820.81862, "trades": 838, "taker_buy_base": 34820.95, "taker_buy_quote": 56146.56216 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.617, "high": 1.647, "low": 1.584, "close": 1.609, "volume": 354943.24, "close_time": 1757087999999, "quote_volume": 574031.62309, "trades": 2979, "taker_buy_base": 147249.21, "taker_buy_quote": 238418.21045 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.609, "high": 1.642, "low": 1.606, "close": 1.635, "volume": 92521.21, "close_time": 1757102399999, "quote_volume": 150491.2334, "trades": 1205, "taker_buy_base": 52065.68, "taker_buy_quote": 84692.84629 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.636, "high": 1.641, "low": 1.617, "close": 1.617, "volume": 33206.35, "close_time": 1757116799999, "quote_volume": 54111.4664, "trades": 738, "taker_buy_base": 12651.89, "taker_buy_quote": 20628.0456 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.618, "high": 1.622, "low": 1.603, "close": 1.606, "volume": 72477.41, "close_time": 1757131199999, "quote_volume": 116583.77778, "trades": 665, "taker_buy_base": 22364.13, "taker_buy_quote": 36033.12226 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.606, "high": 1.606, "low": 1.589, "close": 1.594, "volume": 51998.66, "close_time": 1757145599999, "quote_volume": 82939.99177, "trades": 753, "taker_buy_base": 32785.85, "taker_buy_quote": 52301.44489 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.595, "high": 1.597, "low": 1.582, "close": 1.593, "volume": 46403.29, "close_time": 1757159999999, "quote_volume": 73716.44674, "trades": 753, "taker_buy_base": 24793.96, "taker_buy_quote": 39400.59475 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.592, "high": 1.615, "low": 1.586, "close": 1.6, "volume": 49120.97, "close_time": 1757174399999, "quote_volume": 78670.47959, "trades": 875, "taker_buy_base": 22204.72, "taker_buy_quote": 35599.92831 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.6, "high": 1.622, "low": 1.587, "close": 1.592, "volume": 70991.11, "close_time": 1757188799999, "quote_volume": 113651.89638, "trades": 1094, "taker_buy_base": 24671.8, "taker_buy_quote": 39574.39892 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.592, "high": 1.614, "low": 1.59, "close": 1.602, "volume": 79374.22, "close_time": 1757203199999, "quote_volume": 127161.41997, "trades": 1159, "taker_buy_base": 35702.02, "taker_buy_quote": 57116.32666 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.602, "high": 1.625, "low": 1.597, "close": 1.623, "volume": 152760.92, "close_time": 1757217599999, "quote_volume": 245266.55477, "trades": 1784, "taker_buy_base": 70652.97, "taker_buy_quote": 113528.29707 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.624, "high": 1.64, "low": 1.617, "close": 1.624, "volume": 50334.49, "close_time": 1757231999999, "quote_volume": 82102.87052, "trades": 654, "taker_buy_base": 29651.11, "taker_buy_quote": 48374.81851 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.625, "high": 1.64, "low": 1.622, "close": 1.639, "volume": 34758.28, "close_time": 1757246399999, "quote_volume": 56754.40895, "trades": 699, "taker_buy_base": 19816.17, "taker_buy_quote": 32365.07767 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.639, "high": 1.676, "low": 1.635, "close": 1.645, "volume": 193590.76, "close_time": 1757260799999, "quote_volume": 320425.2663, "trades": 2505, "taker_buy_base": 94884.4, "taker_buy_quote": 157012.64639 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.645, "high": 1.648, "low": 1.626, "close": 1.638, "volume": 54208.02, "close_time": 1757275199999, "quote_volume": 88628.89472, "trades": 805, "taker_buy_base": 26418.1, "taker_buy_quote": 43249.99359 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.638, "high": 1.658, "low": 1.633, "close": 1.645, "volume": 115359.85, "close_time": 1757289599999, "quote_volume": 189948.15479, "trades": 1267, "taker_buy_base": 53936.62, "taker_buy_quote": 88826.04275 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.645, "high": 1.681, "low": 1.634, "close": 1.672, "volume": 65392.67, "close_time": 1757303999999, "quote_volume": 108510.53918, "trades": 1116, "taker_buy_base": 41855.91, "taker_buy_quote": 69586.45865 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.672, "high": 1.678, "low": 1.656, "close": 1.67, "volume": 56275.82, "close_time": 1757318399999, "quote_volume": 93829.42501, "trades": 1303, "taker_buy_base": 31948.24, "taker_buy_quote": 53261.17819 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.67, "high": 1.708, "low": 1.669, "close": 1.683, "volume": 180876.52, "close_time": 1757332799999, "quote_volume": 305414.97723, "trades": 2458, "taker_buy_base": 111571.7, "taker_buy_quote": 188432.70883 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.684, "high": 1.733, "low": 1.674, "close": 1.732, "volume": 260758.81, "close_time": 1757347199999, "quote_volume": 444729.10923, "trades": 2877, "taker_buy_base": 131117.16, "taker_buy_quote": 223701.3392 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.732, "high": 1.742, "low": 1.711, "close": 1.717, "volume": 174064.93, "close_time": 1757361599999, "quote_volume": 300596.92194, "trades": 2588, "taker_buy_base": 82436.54, "taker_buy_quote": 142364.03203 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.718, "high": 1.743, "low": 1.709, "close": 1.727, "volume": 105578.94, "close_time": 1757375999999, "quote_volume": 182329.87983, "trades": 1615, "taker_buy_base": 50892.35, "taker_buy_quote": 87819.35867 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.726, "high": 1.75, "low": 1.689, "close": 1.717, "volume": 76831.41, "close_time": 1757390399999, "quote_volume": 132125.79744, "trades": 2210, "taker_buy_base": 40391.42, "taker_buy_quote": 69546.12466 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.716, "high": 1.78, "low": 1.707, "close": 1.763, "volume": 180713.38, "close_time": 1757404799999, "quote_volume": 316141.24703, "trades": 2675, "taker_buy_base": 88785.94, "taker_buy_quote": 155333.36441 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.764, "high": 1.94, "low": 1.763, "close": 1.91, "volume": 847475.0, "close_time": 1757419199999, "quote_volume": 1582380.41875, "trades": 8596, "taker_buy_base": 460482.65, "taker_buy_quote": 859054.5164 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.908, "high": 1.937, "low": 1.78, "close": 1.796, "volume": 1055560.5, "close_time": 1757433599999, "quote_volume": 1960535.02073, "trades": 9510, "taker_buy_base": 546579.74, "taker_buy_quote": 1015132.25323 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.797, "high": 1.841, "low": 1.776, "close": 1.825, "volume": 341006.74, "close_time": 1757447999999, "quote_volume": 615556.21826, "trades": 3808, "taker_buy_base": 167022.56, "taker_buy_quote": 301331.91737 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.825, "high": 1.825, "low": 1.784, "close": 1.808, "volume": 120712.58, "close_time": 1757462399999, "quote_volume": 217266.72032, "trades": 1829, "taker_buy_base": 53131.91, "taker_buy_quote": 95708.88977 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.807, "high": 1.81, "low": 1.761, "close": 1.794, "volume": 227057.84, "close_time": 1757476799999, "quote_volume": 405777.11863, "trades": 2863, "taker_buy_base": 131466.01, "taker_buy_quote": 234872.72002 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.794, "high": 1.799, "low": 1.772, "close": 1.786, "volume": 126162.3, "close_time": 1757491199999, "quote_volume": 225306.67736, "trades": 2011, "taker_buy_base": 52275.18, "taker_buy_quote": 93387.99188 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.787, "high": 1.79, "low": 1.759, "close": 1.783, "volume": 208529.67, "close_time": 1757505599999, "quote_volume": 369293.81968, "trades": 1829, "taker_buy_base": 125388.55, "taker_buy_quote": 221739.86069 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.782, "high": 1.827, "low": 1.779, "close": 1.796, "volume": 403025.97, "close_time": 1757519999999, "quote_volume": 726663.78269, "trades": 4764, "taker_buy_base": 194995.32, "taker_buy_quote": 351782.96277 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.796, "high": 1.799, "low": 1.73, "close": 1.74, "volume": 234173.92, "close_time": 1757534399999, "quote_volume": 412413.22446, "trades": 3609, "taker_buy_base": 108866.92, "taker_buy_quote": 191941.55636 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.74, "high": 1.765, "low": 1.738, "close": 1.762, "volume": 86842.61, "close_time": 1757548799999, "quote_volume": 152402.2295, "trades": 1243, "taker_buy_base": 45592.01, "taker_buy_quote": 80008.13387 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.762, "high": 1.781, "low": 1.757, "close": 1.777, "volume": 85551.74, "close_time": 1757563199999, "quote_volume": 151312.29617, "trades": 2323, "taker_buy_base": 35113.56, "taker_buy_quote": 62151.40499 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.778, "high": 1.788, "low": 1.752, "close": 1.787, "volume": 213049.9, "close_time": 1757577599999, "quote_volume": 377613.00758, "trades": 3547, "taker_buy_base": 107949.36, "taker_buy_quote": 191542.46699 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.787, "high": 1.792, "low": 1.773, "close": 1.774, "volume": 112283.13, "close_time": 1757591999999, "quote_volume": 200261.00783, "trades": 2669, "taker_buy_base": 57014.71, "taker_buy_quote": 101715.38906 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.775, "high": 1.791, "low": 1.734, "close": 1.751, "volume": 280523.89, "close_time": 1757606399999, "quote_volume": 492757.44418, "trades": 4697, "taker_buy_base": 101401.45, "taker_buy_quote": 178147.55643 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.751, "high": 1.779, "low": 1.751, "close": 1.774, "volume": 114983.47, "close_time": 1757620799999, "quote_volume": 203307.54224, "trades": 2029, "taker_buy_base": 71943.5, "taker_buy_quote": 127198.94124 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.774, "high": 1.808, "low": 1.767, "close": 1.804, "volume": 87795.91, "close_time": 1757635199999, "quote_volume": 156537.87377, "trades": 1451, "taker_buy_base": 50811.27, "taker_buy_quote": 90478.85025 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.804, "high": 1.834, "low": 1.796, "close": 1.805, "volume": 103997.53, "close_time": 1757649599999, "quote_volume": 188571.03578, "trades": 2284, "taker_buy_base": 49344.56, "taker_buy_quote": 89464.53779 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.806, "high": 1.839, "low": 1.799, "close": 1.818, "volume": 137925.96, "close_time": 1757663999999, "quote_volume": 251246.07818, "trades": 2559, "taker_buy_base": 71906.96, "taker_buy_quote": 131014.53825 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.819, "high": 1.819, "low": 1.777, "close": 1.781, "volume": 153113.4, "close_time": 1757678399999, "quote_volume": 275447.09024, "trades": 1721, "taker_buy_base": 58367.18, "taker_buy_quote": 105075.2413 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.783, "high": 1.807, "low": 1.768, "close": 1.801, "volume": 175473.21, "close_time": 1757692799999, "quote_volume": 314420.1749, "trades": 2477, "taker_buy_base": 98152.0, "taker_buy_quote": 175838.71485 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.799, "high": 1.85, "low": 1.799, "close": 1.85, "volume": 212934.55, "close_time": 1757707199999, "quote_volume": 390327.15677, "trades": 3729, "taker_buy_base": 100270.0, "taker_buy_quote": 184012.49205 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.85, "high": 1.857, "low": 1.831, "close": 1.852, "volume": 92563.84, "close_time": 1757721599999, "quote_volume": 170671.5327, "trades": 1653, "taker_buy_base": 48575.38, "taker_buy_quote": 89567.33158 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.851, "high": 1.862, "low": 1.837, "close": 1.857, "volume": 50173.02, "close_time": 1757735999999, "quote_volume": 92879.80251, "trades": 1488, "taker_buy_base": 21343.12, "taker_buy_quote": 39530.48394 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.857, "high": 1.877, "low": 1.845, "close": 1.853, "volume": 126047.23, "close_time": 1757750399999, "quote_volume": 234474.39218, "trades": 2101, "taker_buy_base": 72009.98, "taker_buy_quote": 134144.98111 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.853, "high": 1.892, "low": 1.853, "close": 1.891, "volume": 174705.01, "close_time": 1757764799999, "quote_volume": 328404.79545, "trades": 2254, "taker_buy_base": 94178.17, "taker_buy_quote": 177115.15883 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.892, "high": 1.901, "low": 1.84, "close": 1.866, "volume": 170737.05, "close_time": 1757779199999, "quote_volume": 319322.31702, "trades": 2653, "taker_buy_base": 91029.68, "taker_buy_quote": 170308.75657 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.867, "high": 1.877, "low": 1.831, "close": 1.851, "volume": 129714.52, "close_time": 1757793599999, "quote_volume": 240591.36292, "trades": 2510, "taker_buy_base": 68189.52, "taker_buy_quote": 126483.80153 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.852, "high": 1.877, "low": 1.852, "close": 1.864, "volume": 44222.34, "close_time": 1757807999999, "quote_volume": 82501.87622, "trades": 951, "taker_buy_base": 27118.6, "taker_buy_quote": 50573.6064 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.865, "high": 1.865, "low": 1.82, "close": 1.824, "volume": 140906.31, "close_time": 1757822399999, "quote_volume": 260266.36611, "trades": 1572, "taker_buy_base": 42698.79, "taker_buy_quote": 78813.80189 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.822, "high": 1.845, "low": 1.807, "close": 1.823, "volume": 93483.29, "close_time": 1757836799999, "quote_volume": 170525.65053, "trades": 1315, "taker_buy_base": 49800.23, "taker_buy_quote": 90861.61918 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.822, "high": 1.834, "low": 1.784, "close": 1.787, "volume": 87878.88, "close_time": 1757851199999, "quote_volume": 158941.73711, "trades": 1437, "taker_buy_base": 38310.76, "taker_buy_quote": 69323.03904 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.788, "high": 1.798, "low": 1.745, "close": 1.76, "volume": 270825.65, "close_time": 1757865599999, "quote_volume": 477525.922, "trades": 2792, "taker_buy_base": 97310.76, "taker_buy_quote": 171660.54553 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.759, "high": 1.792, "low": 1.756, "close": 1.77, "volume": 82475.01, "close_time": 1757879999999, "quote_volume": 146408.18015, "trades": 1386, "taker_buy_base": 29578.49, "taker_buy_quote": 52546.14876 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.771, "high": 1.787, "low": 1.758, "close": 1.763, "volume": 84179.53, "close_time": 1757894399999, "quote_volume": 149305.63729, "trades": 1030, "taker_buy_base": 50025.18, "taker_buy_quote": 88789.1162 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.764, "high": 1.78, "low": 1.746, "close": 1.778, "volume": 54489.66, "close_time": 1757908799999, "quote_volume": 96361.60568, "trades": 1163, "taker_buy_base": 29494.47, "taker_buy_quote": 52294.49975 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.777, "high": 1.796, "low": 1.727, "close": 1.739, "volume": 152496.37, "close_time": 1757923199999, "quote_volume": 269136.58442, "trades": 1651, "taker_buy_base": 72939.99, "taker_buy_quote": 128201.82797 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.738, "high": 1.738, "low": 1.689, "close": 1.704, "volume": 250781.64, "close_time": 1757937599999, "quote_volume": 428138.28483, "trades": 2568, "taker_buy_base": 116204.18, "taker_buy_quote": 198395.91194 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.704, "high": 1.713, "low": 1.663, "close": 1.678, "volume": 130086.22, "close_time": 1757951999999, "quote_volume": 219894.2149, "trades": 2022, "taker_buy_base": 52451.74, "taker_buy_quote": 88693.55901 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.676, "high": 1.69, "low": 1.655, "close": 1.685, "volume": 242384.17, "close_time": 1757966399999, "quote_volume": 404076.03754, "trades": 1638, "taker_buy_base": 150459.43, "taker_buy_quote": 250478.41897 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.684, "high": 1.703, "low": 1.684, "close": 1.695, "volume": 151207.35, "close_time": 1757980799999, "quote_volume": 255609.56197, "trades": 768, "taker_buy_base": 39391.08, "taker_buy_quote": 66586.34106 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.696, "high": 1.696, "low": 1.673, "close": 1.677, "volume": 28708.75, "close_time": 1757995199999, "quote_volume": 48290.81391, "trades": 712, "taker_buy_base": 9505.82, "taker_buy_quote": 15987.33629 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.676, "high": 1.703, "low": 1.659, "close": 1.7, "volume": 50260.6, "close_time": 1758009599999, "quote_volume": 84768.86811, "trades": 1032, "taker_buy_base": 26204.38, "taker_buy_quote": 44308.75659 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.701, "high": 1.733, "low": 1.7, "close": 1.705, "volume": 120542.48, "close_time": 1758023999999, "quote_volume": 206146.36544, "trades": 1290, "taker_buy_base": 65606.44, "taker_buy_quote": 112413.71233 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.705, "high": 1.711, "low": 1.667, "close": 1.711, "volume": 104778.82, "close_time": 1758038399999, "quote_volume": 177032.76082, "trades": 1898, "taker_buy_base": 55438.79, "taker_buy_quote": 93710.81329 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.711, "high": 1.727, "low": 1.693, "close": 1.711, "volume": 160983.22, "close_time": 1758052799999, "quote_volume": 275625.21098, "trades": 1693, "taker_buy_base": 105188.02, "taker_buy_quote": 180046.43111 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.71, "high": 1.728, "low": 1.703, "close": 1.704, "volume": 163664.95, "close_time": 1758067199999, "quote_volume": 281241.89036, "trades": 1384, "taker_buy_base": 95308.89, "taker_buy_quote": 163683.30699 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.703, "high": 1.726, "low": 1.695, "close": 1.705, "volume": 60787.75, "close_time": 1758081599999, "quote_volume": 103610.58604, "trades": 1069, "taker_buy_base": 46398.64, "taker_buy_quote": 79050.10111 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.705, "high": 1.723, "low": 1.689, "close": 1.722, "volume": 97773.86, "close_time": 1758095999999, "quote_volume": 166676.49983, "trades": 1167, "taker_buy_base": 67615.46, "taker_buy_quote": 115243.53155 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.722, "high": 1.732, "low": 1.686, "close": 1.696, "volume": 152382.08, "close_time": 1758110399999, "quote_volume": 259479.78603, "trades": 1766, "taker_buy_base": 59321.31, "taker_buy_quote": 101206.11848 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.697, "high": 1.71, "low": 1.682, "close": 1.69, "volume": 80185.21, "close_time": 1758124799999, "quote_volume": 135952.02616, "trades": 1183, "taker_buy_base": 42777.08, "taker_buy_quote": 72575.49247 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.688, "high": 1.745, "low": 1.672, "close": 1.744, "volume": 310983.72, "close_time": 1758139199999, "quote_volume": 530197.07038, "trades": 4058, "taker_buy_base": 148101.02, "taker_buy_quote": 252908.81274 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.745, "high": 1.802, "low": 1.717, "close": 1.787, "volume": 159894.24, "close_time": 1758153599999, "quote_volume": 281646.24734, "trades": 2338, "taker_buy_base": 82747.3, "taker_buy_quote": 145822.67683 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.788, "high": 1.81, "low": 1.779, "close": 1.804, "volume": 67656.58, "close_time": 1758167999999, "quote_volume": 121463.13566, "trades": 1063, "taker_buy_base": 24252.09, "taker_buy_quote": 43534.68633 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.805, "high": 1.82, "low": 1.778, "close": 1.797, "volume": 158832.16, "close_time": 1758182399999, "quote_volume": 286102.30037, "trades": 2068, "taker_buy_base": 103116.34, "taker_buy_quote": 185834.38155 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.796, "high": 1.827, "low": 1.793, "close": 1.804, "volume": 348709.37, "close_time": 1758196799999, "quote_volume": 633239.06945, "trades": 2399, "taker_buy_base": 88505.38, "taker_buy_quote": 160524.46159 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.804, "high": 1.826, "low": 1.793, "close": 1.82, "volume": 304149.86, "close_time": 1758211199999, "quote_volume": 549339.39811, "trades": 1431, "taker_buy_base": 198912.69, "taker_buy_quote": 359117.47014 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.82, "high": 1.832, "low": 1.807, "close": 1.816, "volume": 143525.33, "close_time": 1758225599999, "quote_volume": 261195.42536, "trades": 1472, "taker_buy_base": 86259.5, "taker_buy_quote": 157042.92833 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.814, "high": 1.824, "low": 1.796, "close": 1.811, "volume": 149926.93, "close_time": 1758239999999, "quote_volume": 271748.39975, "trades": 1180, "taker_buy_base": 43338.02, "taker_buy_quote": 78691.08675 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.811, "high": 1.851, "low": 1.798, "close": 1.801, "volume": 116423.55, "close_time": 1758254399999, "quote_volume": 212469.22234, "trades": 1612, "taker_buy_base": 72369.94, "taker_buy_quote": 132135.79945 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.8, "high": 1.825, "low": 1.781, "close": 1.805, "volume": 111264.55, "close_time": 1758268799999, "quote_volume": 201041.61368, "trades": 1784, "taker_buy_base": 42992.39, "taker_buy_quote": 77741.9039 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.804, "high": 1.813, "low": 1.743, "close": 1.751, "volume": 178973.83, "close_time": 1758283199999, "quote_volume": 317466.243, "trades": 1708, "taker_buy_base": 80606.15, "taker_buy_quote": 143022.86652 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.752, "high": 1.768, "low": 1.715, "close": 1.729, "volume": 206569.48, "close_time": 1758297599999, "quote_volume": 360109.95261, "trades": 2062, "taker_buy_base": 76978.44, "taker_buy_quote": 134092.1435 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.728, "high": 1.737, "low": 1.705, "close": 1.715, "volume": 105566.68, "close_time": 1758311999999, "quote_volume": 181814.30174, "trades": 1260, "taker_buy_base": 39363.64, "taker_buy_quote": 67867.90245 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.715, "high": 1.729, "low": 1.687, "close": 1.699, "volume": 67452.67, "close_time": 1758326399999, "quote_volume": 115450.01659, "trades": 873, "taker_buy_base": 34115.2, "taker_buy_quote": 58477.26684 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.698, "high": 1.712, "low": 1.69, "close": 1.704, "volume": 69649.58, "close_time": 1758340799999, "quote_volume": 118496.82284, "trades": 797, "taker_buy_base": 42077.11, "taker_buy_quote": 71594.98712 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.704, "high": 1.734, "low": 1.7, "close": 1.734, "volume": 49684.87, "close_time": 1758355199999, "quote_volume": 85534.78716, "trades": 756, "taker_buy_base": 28285.29, "taker_buy_quote": 48708.2409 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.734, "high": 1.734, "low": 1.698, "close": 1.708, "volume": 80262.65, "close_time": 1758369599999, "quote_volume": 137534.82753, "trades": 974, "taker_buy_base": 38427.7, "taker_buy_quote": 65879.58419 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.708, "high": 1.749, "low": 1.7, "close": 1.731, "volume": 73371.61, "close_time": 1758383999999, "quote_volume": 126701.67904, "trades": 1125, "taker_buy_base": 42956.29, "taker_buy_quote": 74243.6985 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.73, "high": 1.736, "low": 1.713, "close": 1.72, "volume": 55759.62, "close_time": 1758398399999, "quote_volume": 96072.37031, "trades": 643, "taker_buy_base": 25445.41, "taker_buy_quote": 43853.23044 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.718, "high": 1.74, "low": 1.718, "close": 1.726, "volume": 65747.94, "close_time": 1758412799999, "quote_volume": 113825.40278, "trades": 630, "taker_buy_base": 31508.9, "taker_buy_quote": 54578.11726 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.724, "high": 1.731, "low": 1.708, "close": 1.718, "volume": 24345.24, "close_time": 1758427199999, "quote_volume": 41857.79824, "trades": 398, "taker_buy_base": 11201.44, "taker_buy_quote": 19265.90002 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.718, "high": 1.737, "low": 1.71, "close": 1.726, "volume": 63644.2, "close_time": 1758441599999, "quote_volume": 109930.3791, "trades": 724, "taker_buy_base": 34880.73, "taker_buy_quote": 60333.27552 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.727, "high": 1.734, "low": 1.686, "close": 1.704, "volume": 70246.43, "close_time": 1758455999999, "quote_volume": 120005.55534, "trades": 870, "taker_buy_base": 32229.05, "taker_buy_quote": 55081.90857 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.704, "high": 1.717, "low": 1.698, "close": 1.701, "volume": 43634.72, "close_time": 1758470399999, "quote_volume": 74514.09185, "trades": 787, "taker_buy_base": 18421.64, "taker_buy_quote": 31478.12428 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.701, "high": 1.708, "low": 1.682, "close": 1.703, "volume": 75446.52, "close_time": 1758484799999, "quote_volume": 127850.17771, "trades": 1043, "taker_buy_base": 42937.6, "taker_buy_quote": 72751.79956 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.703, "high": 1.704, "low": 1.678, "close": 1.68, "volume": 35724.41, "close_time": 1758499199999, "quote_volume": 60422.38213, "trades": 717, "taker_buy_base": 15334.91, "taker_buy_quote": 25944.43514 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.679, "high": 1.689, "low": 1.597, "close": 1.614, "volume": 283933.79, "close_time": 1758513599999, "quote_volume": 463524.74234, "trades": 2576, "taker_buy_base": 101796.74, "taker_buy_quote": 166014.05704 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.613, "high": 1.619, "low": 1.433, "close": 1.513, "volume": 591939.95, "close_time": 1758527999999, "quote_volume": 900226.00808, "trades": 5104, "taker_buy_base": 284520.95, "taker_buy_quote": 431351.22513 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.512, "high": 1.522, "low": 1.497, "close": 1.505, "volume": 279504.13, "close_time": 1758542399999, "quote_volume": 420789.73428, "trades": 1964, "taker_buy_base": 153699.41, "taker_buy_quote": 231282.55706 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.504, "high": 1.517, "low": 1.486, "close": 1.49, "volume": 257646.01, "close_time": 1758556799999, "quote_volume": 387003.56063, "trades": 2658, "taker_buy_base": 129219.89, "taker_buy_quote": 194343.94134 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.489, "high": 1.495, "low": 1.466, "close": 1.47, "volume": 127590.66, "close_time": 1758571199999, "quote_volume": 189141.3714, "trades": 1617, "taker_buy_base": 59486.32, "taker_buy_quote": 88231.53396 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.471, "high": 1.506, "low": 1.469, "close": 1.502, "volume": 103733.61, "close_time": 1758585599999, "quote_volume": 155351.16308, "trades": 898, "taker_buy_base": 53713.35, "taker_buy_quote": 80506.77545 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.502, "high": 1.505, "low": 1.459, "close": 1.486, "volume": 62715.64, "close_time": 1758599999999, "quote_volume": 93087.03087, "trades": 775, "taker_buy_base": 23633.05, "taker_buy_quote": 35070.58582 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.487, "high": 1.513, "low": 1.467, "close": 1.5, "volume": 209054.43, "close_time": 1758614399999, "quote_volume": 311296.03104, "trades": 1417, "taker_buy_base": 81244.36, "taker_buy_quote": 121053.60429 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.501, "high": 1.51, "low": 1.484, "close": 1.487, "volume": 88006.08, "close_time": 1758628799999, "quote_volume": 132095.68447, "trades": 856, "taker_buy_base": 49919.59, "taker_buy_quote": 74952.36987 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.486, "high": 1.499, "low": 1.469, "close": 1.489, "volume": 375831.13, "close_time": 1758643199999, "quote_volume": 559440.40227, "trades": 1781, "taker_buy_base": 272254.89, "taker_buy_quote": 405445.69308 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.49, "high": 1.504, "low": 1.458, "close": 1.462, "volume": 148677.37, "close_time": 1758657599999, "quote_volume": 218983.92276, "trades": 1414, "taker_buy_base": 85393.21, "taker_buy_quote": 125772.36315 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.462, "high": 1.487, "low": 1.46, "close": 1.465, "volume": 53832.24, "close_time": 1758671999999, "quote_volume": 79264.83206, "trades": 698, "taker_buy_base": 24380.55, "taker_buy_quote": 35891.61714 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.466, "high": 1.482, "low": 1.434, "close": 1.442, "volume": 117203.22, "close_time": 1758686399999, "quote_volume": 170544.9227, "trades": 1233, "taker_buy_base": 51956.22, "taker_buy_quote": 75665.40021 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.441, "high": 1.476, "low": 1.417, "close": 1.472, "volume": 129441.93, "close_time": 1758700799999, "quote_volume": 187213.2954, "trades": 1374, "taker_buy_base": 49245.81, "taker_buy_quote": 71130.11951 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.472, "high": 1.493, "low": 1.467, "close": 1.481, "volume": 115748.01, "close_time": 1758715199999, "quote_volume": 171185.45046, "trades": 1092, "taker_buy_base": 75544.85, "taker_buy_quote": 111707.42325 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.482, "high": 1.495, "low": 1.469, "close": 1.474, "volume": 81849.22, "close_time": 1758729599999, "quote_volume": 121256.50899, "trades": 1489, "taker_buy_base": 40707.7, "taker_buy_quote": 60315.9937 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.475, "high": 1.483, "low": 1.46, "close": 1.469, "volume": 60243.66, "close_time": 1758743999999, "quote_volume": 88663.96462, "trades": 995, "taker_buy_base": 29352.6, "taker_buy_quote": 43235.30982 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.469, "high": 1.471, "low": 1.443, "close": 1.45, "volume": 115634.35, "close_time": 1758758399999, "quote_volume": 168579.77945, "trades": 1220, "taker_buy_base": 40382.43, "taker_buy_quote": 58876.96805 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.45, "high": 1.452, "low": 1.417, "close": 1.431, "volume": 91685.99, "close_time": 1758772799999, "quote_volume": 131540.59545, "trades": 1069, "taker_buy_base": 39989.61, "taker_buy_quote": 57403.1127 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.431, "high": 1.438, "low": 1.402, "close": 1.413, "volume": 127261.15, "close_time": 1758787199999, "quote_volume": 180135.76499, "trades": 1331, "taker_buy_base": 73382.53, "taker_buy_quote": 103830.69107 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.413, "high": 1.429, "low": 1.4, "close": 1.405, "volume": 139240.37, "close_time": 1758801599999, "quote_volume": 196649.27711, "trades": 1648, "taker_buy_base": 70333.53, "taker_buy_quote": 99460.71129 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.404, "high": 1.43, "low": 1.371, "close": 1.409, "volume": 299081.09, "close_time": 1758815999999, "quote_volume": 418430.81296, "trades": 2365, "taker_buy_base": 147015.99, "taker_buy_quote": 205840.20628 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.41, "high": 1.413, "low": 1.335, "close": 1.385, "volume": 300024.49, "close_time": 1758830399999, "quote_volume": 410701.45808, "trades": 2868, "taker_buy_base": 147623.01, "taker_buy_quote": 202121.34794 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.386, "high": 1.392, "low": 1.355, "close": 1.368, "volume": 120811.27, "close_time": 1758844799999, "quote_volume": 166482.49477, "trades": 1015, "taker_buy_base": 72198.77, "taker_buy_quote": 99652.32847 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.369, "high": 1.398, "low": 1.368, "close": 1.392, "volume": 82515.54, "close_time": 1758859199999, "quote_volume": 114384.4373, "trades": 890, "taker_buy_base": 49290.97, "taker_buy_quote": 68328.59754 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.393, "high": 1.401, "low": 1.38, "close": 1.39, "volume": 51566.13, "close_time": 1758873599999, "quote_volume": 71763.86133, "trades": 798, "taker_buy_base": 24321.22, "taker_buy_quote": 33835.33595 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.391, "high": 1.402, "low": 1.365, "close": 1.378, "volume": 123393.64, "close_time": 1758887999999, "quote_volume": 170229.79895, "trades": 1043, "taker_buy_base": 72572.0, "taker_buy_quote": 100184.88847 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.377, "high": 1.406, "low": 1.363, "close": 1.396, "volume": 180692.71, "close_time": 1758902399999, "quote_volume": 250067.96103, "trades": 1334, "taker_buy_base": 111703.27, "taker_buy_quote": 154347.68205 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.397, "high": 1.434, "low": 1.397, "close": 1.414, "volume": 138886.87, "close_time": 1758916799999, "quote_volume": 197330.18, "trades": 1009, "taker_buy_base": 56526.06, "taker_buy_quote": 80255.22243 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.413, "high": 1.427, "low": 1.41, "close": 1.42, "volume": 43456.35, "close_time": 1758931199999, "quote_volume": 61690.21853, "trades": 380, "taker_buy_base": 23305.83, "taker_buy_quote": 33097.04055 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.419, "high": 1.419, "low": 1.404, "close": 1.407, "volume": 30272.84, "close_time": 1758945599999, "quote_volume": 42646.44698, "trades": 367, "taker_buy_base": 11246.52, "taker_buy_quote": 15857.04772 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.408, "high": 1.415, "low": 1.4, "close": 1.403, "volume": 30845.39, "close_time": 1758959999999, "quote_volume": 43423.46957, "trades": 392, "taker_buy_base": 15819.43, "taker_buy_quote": 22260.24076 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.403, "high": 1.407, "low": 1.388, "close": 1.399, "volume": 84829.3, "close_time": 1758974399999, "quote_volume": 118679.39846, "trades": 682, "taker_buy_base": 38913.72, "taker_buy_quote": 54441.95744 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.399, "high": 1.422, "low": 1.395, "close": 1.42, "volume": 225450.57, "close_time": 1758988799999, "quote_volume": 317116.8525, "trades": 1150, "taker_buy_base": 62983.72, "taker_buy_quote": 88508.69287 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.421, "high": 1.423, "low": 1.395, "close": 1.405, "volume": 116500.96, "close_time": 1759003199999, "quote_volume": 163696.7865, "trades": 841, "taker_buy_base": 45793.28, "taker_buy_quote": 64380.7305 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.406, "high": 1.427, "low": 1.405, "close": 1.412, "volume": 81756.45, "close_time": 1759017599999, "quote_volume": 115426.836, "trades": 649, "taker_buy_base": 37209.4, "taker_buy_quote": 52551.58024 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.411, "high": 1.412, "low": 1.389, "close": 1.398, "volume": 160485.64, "close_time": 1759031999999, "quote_volume": 223320.53119, "trades": 854, "taker_buy_base": 130652.72, "taker_buy_quote": 181772.69905 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.397, "high": 1.401, "low": 1.379, "close": 1.39, "volume": 178813.78, "close_time": 1759046399999, "quote_volume": 249644.0907, "trades": 883, "taker_buy_base": 42702.82, "taker_buy_quote": 59533.96804 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.39, "high": 1.394, "low": 1.376, "close": 1.383, "volume": 66070.05, "close_time": 1759060799999, "quote_volume": 91502.29347, "trades": 826, "taker_buy_base": 35200.1, "taker_buy_quote": 48748.85872 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.382, "high": 1.408, "low": 1.372, "close": 1.406, "volume": 91143.35, "close_time": 1759075199999, "quote_volume": 127125.65827, "trades": 1039, "taker_buy_base": 42836.27, "taker_buy_quote": 59669.80381 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.406, "high": 1.416, "low": 1.402, "close": 1.411, "volume": 89277.01, "close_time": 1759089599999, "quote_volume": 125739.29631, "trades": 1029, "taker_buy_base": 46711.64, "taker_buy_quote": 65790.57888 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.411, "high": 1.442, "low": 1.409, "close": 1.438, "volume": 74420.02, "close_time": 1759103999999, "quote_volume": 106139.42224, "trades": 893, "taker_buy_base": 36915.9, "taker_buy_quote": 52637.4751 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.438, "high": 1.438, "low": 1.419, "close": 1.424, "volume": 52560.01, "close_time": 1759118399999, "quote_volume": 75109.40172, "trades": 432, "taker_buy_base": 21242.72, "taker_buy_quote": 30326.26264 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.425, "high": 1.425, "low": 1.399, "close": 1.41, "volume": 61750.04, "close_time": 1759132799999, "quote_volume": 87090.51879, "trades": 561, "taker_buy_base": 27898.49, "taker_buy_quote": 39337.92791 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.411, "high": 1.421, "low": 1.388, "close": 1.396, "volume": 77709.5, "close_time": 1759147199999, "quote_volume": 108951.53931, "trades": 832, "taker_buy_base": 31065.41, "taker_buy_quote": 43615.79601 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.395, "high": 1.433, "low": 1.377, "close": 1.41, "volume": 117377.26, "close_time": 1759161599999, "quote_volume": 165127.65317, "trades": 1439, "taker_buy_base": 62029.01, "taker_buy_quote": 87349.52879 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.41, "high": 1.425, "low": 1.392, "close": 1.421, "volume": 106446.37, "close_time": 1759175999999, "quote_volume": 149922.16206, "trades": 1211, "taker_buy_base": 53602.82, "taker_buy_quote": 75470.44812 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.422, "high": 1.436, "low": 1.412, "close": 1.412, "volume": 60599.3, "close_time": 1759190399999, "quote_volume": 86483.69038, "trades": 742, "taker_buy_base": 30369.51, "taker_buy_quote": 43388.87814 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.411, "high": 1.415, "low": 1.386, "close": 1.391, "volume": 162092.88, "close_time": 1759204799999, "quote_volume": 226059.31455, "trades": 1000, "taker_buy_base": 119032.39, "taker_buy_quote": 165915.30323 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.391, "high": 1.401, "low": 1.378, "close": 1.385, "volume": 89178.77, "close_time": 1759219199999, "quote_volume": 124199.24975, "trades": 734, "taker_buy_base": 34152.4, "taker_buy_quote": 47621.50453 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.383, "high": 1.385, "low": 1.368, "close": 1.38, "volume": 97695.1, "close_time": 1759233599999, "quote_volume": 134538.73695, "trades": 913, "taker_buy_base": 54822.88, "taker_buy_quote": 75516.51154 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.379, "high": 1.381, "low": 1.339, "close": 1.348, "volume": 153678.56, "close_time": 1759247999999, "quote_volume": 209333.11986, "trades": 1532, "taker_buy_base": 69731.38, "taker_buy_quote": 94869.73995 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.347, "high": 1.387, "low": 1.339, "close": 1.385, "volume": 93846.13, "close_time": 1759262399999, "quote_volume": 127019.98633, "trades": 1202, "taker_buy_base": 53380.23, "taker_buy_quote": 72297.68119 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.386, "high": 1.397, "low": 1.37, "close": 1.382, "volume": 79675.69, "close_time": 1759276799999, "quote_volume": 110213.70523, "trades": 808, "taker_buy_base": 45211.95, "taker_buy_quote": 62581.2554 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.384, "high": 1.39, "low": 1.358, "close": 1.358, "volume": 66082.09, "close_time": 1759291199999, "quote_volume": 90900.53843, "trades": 739, "taker_buy_base": 34479.06, "taker_buy_quote": 47548.79034 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.358, "high": 1.379, "low": 1.357, "close": 1.366, "volume": 57008.04, "close_time": 1759305599999, "quote_volume": 78018.29225, "trades": 680, "taker_buy_base": 32132.77, "taker_buy_quote": 43981.76101 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.365, "high": 1.439, "low": 1.363, "close": 1.432, "volume": 163072.25, "close_time": 1759319999999, "quote_volume": 231036.82527, "trades": 1725, "taker_buy_base": 76127.95, "taker_buy_quote": 107841.10596 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.434, "high": 1.446, "low": 1.42, "close": 1.44, "volume": 88576.0, "close_time": 1759334399999, "quote_volume": 126930.26959, "trades": 979, "taker_buy_base": 52055.37, "taker_buy_quote": 74658.3388 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.44, "high": 1.462, "low": 1.429, "close": 1.456, "volume": 139151.27, "close_time": 1759348799999, "quote_volume": 201187.47117, "trades": 1298, "taker_buy_base": 66975.55, "taker_buy_quote": 96953.59913 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.457, "high": 1.459, "low": 1.44, "close": 1.456, "volume": 102768.27, "close_time": 1759363199999, "quote_volume": 148723.32911, "trades": 987, "taker_buy_base": 46519.33, "taker_buy_quote": 67348.68264 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.455, "high": 1.48, "low": 1.441, "close": 1.472, "volume": 76752.86, "close_time": 1759377599999, "quote_volume": 112472.29559, "trades": 820, "taker_buy_base": 45346.94, "taker_buy_quote": 66586.6204 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.472, "high": 1.499, "low": 1.472, "close": 1.484, "volume": 88615.63, "close_time": 1759391999999, "quote_volume": 131982.54926, "trades": 880, "taker_buy_base": 42884.25, "taker_buy_quote": 63909.7563 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.485, "high": 1.494, "low": 1.477, "close": 1.483, "volume": 78169.9, "close_time": 1759406399999, "quote_volume": 116055.59984, "trades": 1029, "taker_buy_base": 35061.66, "taker_buy_quote": 52059.6833 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.482, "high": 1.49, "low": 1.444, "close": 1.477, "volume": 235165.21, "close_time": 1759420799999, "quote_volume": 344869.58171, "trades": 2191, "taker_buy_base": 101766.53, "taker_buy_quote": 149360.21053 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.477, "high": 1.519, "low": 1.474, "close": 1.513, "volume": 151237.85, "close_time": 1759435199999, "quote_volume": 226674.63177, "trades": 2126, "taker_buy_base": 74114.83, "taker_buy_quote": 111042.18836 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.513, "high": 1.517, "low": 1.498, "close": 1.503, "volume": 75708.65, "close_time": 1759449599999, "quote_volume": 114064.50815, "trades": 982, "taker_buy_base": 39887.48, "taker_buy_quote": 60084.4549 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.502, "high": 1.502, "low": 1.469, "close": 1.473, "volume": 81286.26, "close_time": 1759463999999, "quote_volume": 120397.21846, "trades": 1073, "taker_buy_base": 27552.82, "taker_buy_quote": 40843.76755 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.474, "high": 1.491, "low": 1.469, "close": 1.474, "volume": 67866.31, "close_time": 1759478399999, "quote_volume": 100214.14287, "trades": 671, "taker_buy_base": 29257.44, "taker_buy_quote": 43216.48149 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.475, "high": 1.478, "low": 1.462, "close": 1.467, "volume": 39278.07, "close_time": 1759492799999, "quote_volume": 57832.23616, "trades": 635, "taker_buy_base": 20464.4, "taker_buy_quote": 30134.43298 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.468, "high": 1.518, "low": 1.463, "close": 1.516, "volume": 141589.38, "close_time": 1759507199999, "quote_volume": 210440.55492, "trades": 1545, "taker_buy_base": 92754.96, "taker_buy_quote": 137931.09355 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.518, "high": 1.538, "low": 1.485, "close": 1.522, "volume": 223003.21, "close_time": 1759521599999, "quote_volume": 337676.61165, "trades": 2333, "taker_buy_base": 109211.39, "taker_buy_quote": 165478.83879 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.523, "high": 1.531, "low": 1.503, "close": 1.505, "volume": 129200.29, "close_time": 1759535999999, "quote_volume": 195648.88417, "trades": 1167, "taker_buy_base": 37375.41, "taker_buy_quote": 56736.51673 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.506, "high": 1.51, "low": 1.464, "close": 1.47, "volume": 73991.3, "close_time": 1759550399999, "quote_volume": 109728.23656, "trades": 985, "taker_buy_base": 24456.67, "taker_buy_quote": 36307.92457 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.469, "high": 1.482, "low": 1.467, "close": 1.475, "volume": 56776.92, "close_time": 1759564799999, "quote_volume": 83755.31031, "trades": 797, "taker_buy_base": 36696.3, "taker_buy_quote": 54139.9537 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.474, "high": 1.475, "low": 1.45, "close": 1.456, "volume": 96534.75, "close_time": 1759579199999, "quote_volume": 140985.14616, "trades": 996, "taker_buy_base": 39963.91, "taker_buy_quote": 58401.65333 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.457, "high": 1.487, "low": 1.442, "close": 1.447, "volume": 164947.13, "close_time": 1759593599999, "quote_volume": 240908.47578, "trades": 1517, "taker_buy_base": 83929.9, "taker_buy_quote": 122591.46645 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.448, "high": 1.468, "low": 1.439, "close": 1.466, "volume": 65666.14, "close_time": 1759607999999, "quote_volume": 95433.20441, "trades": 852, "taker_buy_base": 34024.66, "taker_buy_quote": 49479.00977 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.468, "high": 1.56, "low": 1.466, "close": 1.552, "volume": 235160.84, "close_time": 1759622399999, "quote_volume": 358042.80406, "trades": 2216, "taker_buy_base": 114924.64, "taker_buy_quote": 174636.27242 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.552, "high": 1.57, "low": 1.507, "close": 1.519, "volume": 159494.88, "close_time": 1759636799999, "quote_volume": 244823.74528, "trades": 1711, "taker_buy_base": 70248.39, "taker_buy_quote": 107787.09297 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.52, "high": 1.565, "low": 1.515, "close": 1.563, "volume": 234516.13, "close_time": 1759651199999, "quote_volume": 361391.4536, "trades": 1291, "taker_buy_base": 130112.35, "taker_buy_quote": 200390.38275 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.565, "high": 1.569, "low": 1.519, "close": 1.528, "volume": 128522.13, "close_time": 1759665599999, "quote_volume": 198624.06565, "trades": 1361, "taker_buy_base": 57997.31, "taker_buy_quote": 89648.25963 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.527, "high": 1.527, "low": 1.498, "close": 1.509, "volume": 98677.99, "close_time": 1759679999999, "quote_volume": 149156.51602, "trades": 957, "taker_buy_base": 45089.53, "taker_buy_quote": 68195.61258 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.511, "high": 1.514, "low": 1.468, "close": 1.469, "volume": 151057.38, "close_time": 1759694399999, "quote_volume": 224750.40597, "trades": 1147, "taker_buy_base": 78501.59, "taker_buy_quote": 116592.8 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.467, "high": 1.484, "low": 1.465, "close": 1.475, "volume": 60407.63, "close_time": 1759708799999, "quote_volume": 89188.87848, "trades": 585, "taker_buy_base": 36965.93, "taker_buy_quote": 54587.10489 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.476, "high": 1.505, "low": 1.457, "close": 1.489, "volume": 182246.23, "close_time": 1759723199999, "quote_volume": 270256.95786, "trades": 1512, "taker_buy_base": 81232.38, "taker_buy_quote": 120317.29389 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.489, "high": 1.495, "low": 1.455, "close": 1.475, "volume": 136156.54, "close_time": 1759737599999, "quote_volume": 200881.96164, "trades": 1287, "taker_buy_base": 71250.85, "taker_buy_quote": 105155.14189 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.472, "high": 1.498, "low": 1.471, "close": 1.491, "volume": 76832.28, "close_time": 1759751999999, "quote_volume": 114025.78447, "trades": 793, "taker_buy_base": 42579.68, "taker_buy_quote": 63195.53841 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.493, "high": 1.545, "low": 1.493, "close": 1.538, "volume": 99808.17, "close_time": 1759766399999, "quote_volume": 152003.99061, "trades": 1455, "taker_buy_base": 47281.07, "taker_buy_quote": 71999.40762 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.539, "high": 1.557, "low": 1.524, "close": 1.556, "volume": 129622.14, "close_time": 1759780799999, "quote_volume": 200085.93661, "trades": 1447, "taker_buy_base": 53730.73, "taker_buy_quote": 83014.55322 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.557, "high": 1.567, "low": 1.541, "close": 1.543, "volume": 110173.3, "close_time": 1759795199999, "quote_volume": 170967.03491, "trades": 1068, "taker_buy_base": 44658.72, "taker_buy_quote": 69320.20537 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.542, "high": 1.553, "low": 1.525, "close": 1.532, "volume": 61746.1, "close_time": 1759809599999, "quote_volume": 94766.01811, "trades": 637, "taker_buy_base": 20997.4, "taker_buy_quote": 32244.7451 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.533, "high": 1.554, "low": 1.508, "close": 1.514, "volume": 164158.35, "close_time": 1759823999999, "quote_volume": 252232.86841, "trades": 1142, "taker_buy_base": 74996.92, "taker_buy_quote": 115329.53152 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.513, "high": 1.529, "low": 1.496, "close": 1.527, "volume": 88145.7, "close_time": 1759838399999, "quote_volume": 133617.15466, "trades": 904, "taker_buy_base": 41742.13, "taker_buy_quote": 63140.66545 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.528, "high": 1.537, "low": 1.438, "close": 1.454, "volume": 281449.63, "close_time": 1759852799999, "quote_volume": 415508.36649, "trades": 2412, "taker_buy_base": 132500.49, "taker_buy_quote": 195691.61287 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.452, "high": 1.474, "low": 1.44, "close": 1.457, "volume": 195034.92, "close_time": 1759867199999, "quote_volume": 283923.10855, "trades": 1260, "taker_buy_base": 100169.66, "taker_buy_quote": 145481.09491 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.456, "high": 1.478, "low": 1.446, "close": 1.45, "volume": 61731.77, "close_time": 1759881599999, "quote_volume": 90157.94524, "trades": 860, "taker_buy_base": 32898.33, "taker_buy_quote": 48076.12822 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.451, "high": 1.475, "low": 1.426, "close": 1.435, "volume": 60835.31, "close_time": 1759895999999, "quote_volume": 88057.17816, "trades": 1082, "taker_buy_base": 26152.27, "taker_buy_quote": 37915.62007 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.436, "high": 1.448, "low": 1.424, "close": 1.443, "volume": 50231.06, "close_time": 1759910399999, "quote_volume": 72050.12827, "trades": 748, "taker_buy_base": 29424.5, "taker_buy_quote": 42216.79009 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.443, "high": 1.466, "low": 1.439, "close": 1.452, "volume": 208564.46, "close_time": 1759924799999, "quote_volume": 303488.78553, "trades": 1197, "taker_buy_base": 106456.67, "taker_buy_quote": 154543.51195 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.451, "high": 1.484, "low": 1.448, "close": 1.469, "volume": 204150.89, "close_time": 1759939199999, "quote_volume": 298994.23178, "trades": 1654, "taker_buy_base": 59829.76, "taker_buy_quote": 87657.20502 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.469, "high": 1.516, "low": 1.465, "close": 1.5, "volume": 107707.78, "close_time": 1759953599999, "quote_volume": 160977.29458, "trades": 1567, "taker_buy_base": 57865.48, "taker_buy_quote": 86494.85548 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.5, "high": 1.504, "low": 1.483, "close": 1.489, "volume": 46088.55, "close_time": 1759967999999, "quote_volume": 68876.38837, "trades": 564, "taker_buy_base": 26625.59, "taker_buy_quote": 39775.60289 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.49, "high": 1.497, "low": 1.448, "close": 1.472, "volume": 66557.57, "close_time": 1759982399999, "quote_volume": 97734.71772, "trades": 829, "taker_buy_base": 25450.74, "taker_buy_quote": 37353.7034 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.471, "high": 1.49, "low": 1.45, "close": 1.454, "volume": 54530.19, "close_time": 1759996799999, "quote_volume": 79716.98265, "trades": 619, "taker_buy_base": 22859.04, "taker_buy_quote": 33429.50633 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.452, "high": 1.455, "low": 1.42, "close": 1.438, "volume": 104393.19, "close_time": 1760011199999, "quote_volume": 150002.34692, "trades": 1126, "taker_buy_base": 45105.22, "taker_buy_quote": 64858.09573 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.437, "high": 1.457, "low": 1.406, "close": 1.424, "volume": 287825.62, "close_time": 1760025599999, "quote_volume": 413947.21413, "trades": 1788, "taker_buy_base": 104201.31, "taker_buy_quote": 150069.44384 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.423, "high": 1.446, "low": 1.409, "close": 1.437, "volume": 128269.9, "close_time": 1760039999999, "quote_volume": 183852.78384, "trades": 1148, "taker_buy_base": 69415.61, "taker_buy_quote": 99509.01255 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.438, "high": 1.45, "low": 1.426, "close": 1.437, "volume": 55873.36, "close_time": 1760054399999, "quote_volume": 80080.76081, "trades": 727, "taker_buy_base": 14598.91, "taker_buy_quote": 20965.7206 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.438, "high": 1.462, "low": 1.422, "close": 1.451, "volume": 46629.99, "close_time": 1760068799999, "quote_volume": 67155.97772, "trades": 716, "taker_buy_base": 19611.82, "taker_buy_quote": 28253.06044 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.452, "high": 1.463, "low": 1.428, "close": 1.428, "volume": 224707.68, "close_time": 1760083199999, "quote_volume": 323909.49626, "trades": 1115, "taker_buy_base": 127753.6, "taker_buy_quote": 183992.79426 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.429, "high": 1.468, "low": 1.427, "close": 1.466, "volume": 208373.87, "close_time": 1760097599999, "quote_volume": 302593.12522, "trades": 1322, "taker_buy_base": 100036.16, "taker_buy_quote": 145345.38975 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.467, "high": 1.479, "low": 1.372, "close": 1.383, "volume": 670393.98, "close_time": 1760111999999, "quote_volume": 957251.23201, "trades": 3885, "taker_buy_base": 277497.41, "taker_buy_quote": 393374.00669 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.381, "high": 1.396, "low": 1.313, "close": 1.335, "volume": 454084.9, "close_time": 1760126399999, "quote_volume": 615598.09964, "trades": 3086, "taker_buy_base": 191813.33, "taker_buy_quote": 260107.66958 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.335, "high": 1.342, "low": 0.233, "close": 0.926, "volume": 5040532.19, "close_time": 1760140799999, "quote_volume": 4405000.07367, "trades": 34479, "taker_buy_base": 2059215.67, "taker_buy_quote": 1839844.5052 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.927, "high": 0.991, "low": 0.907, "close": 0.951, "volume": 909847.33, "close_time": 1760155199999, "quote_volume": 859707.63655, "trades": 5444, "taker_buy_base": 417755.18, "taker_buy_quote": 394579.68792 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.95, "high": 0.984, "low": 0.946, "close": 0.973, "volume": 692497.05, "close_time": 1760169599999, "quote_volume": 669248.38581, "trades": 4150, "taker_buy_base": 309150.21, "taker_buy_quote": 298899.37881 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.973, "high": 1.024, "low": 0.969, "close": 1.001, "volume": 609891.22, "close_time": 1760183999999, "quote_volume": 612099.75828, "trades": 3429, "taker_buy_base": 267101.5, "taker_buy_quote": 268124.02087 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.0, "high": 1.009, "low": 0.963, "close": 0.994, "volume": 373532.98, "close_time": 1760198399999, "quote_volume": 368982.53534, "trades": 2418, "taker_buy_base": 208136.97, "taker_buy_quote": 205602.91441 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.996, "high": 0.998, "low": 0.934, "close": 0.945, "volume": 413160.49, "close_time": 1760212799999, "quote_volume": 401930.91497, "trades": 2576, "taker_buy_base": 210090.85, "taker_buy_quote": 204214.2541 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.943, "high": 0.946, "low": 0.896, "close": 0.925, "volume": 631294.07, "close_time": 1760227199999, "quote_volume": 583023.02136, "trades": 3252, "taker_buy_base": 295587.17, "taker_buy_quote": 273085.16608 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.925, "high": 0.94, "low": 0.905, "close": 0.928, "volume": 321708.37, "close_time": 1760241599999, "quote_volume": 297367.70229, "trades": 1954, "taker_buy_base": 150208.68, "taker_buy_quote": 138820.04008 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.929, "high": 0.964, "low": 0.928, "close": 0.963, "volume": 235208.75, "close_time": 1760255999999, "quote_volume": 222559.76661, "trades": 1436, "taker_buy_base": 123274.49, "taker_buy_quote": 116763.90375 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.964, "high": 0.965, "low": 0.938, "close": 0.959, "volume": 318484.36, "close_time": 1760270399999, "quote_volume": 303838.92937, "trades": 1915, "taker_buy_base": 139561.42, "taker_buy_quote": 132855.58886 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.958, "high": 1.051, "low": 0.941, "close": 1.047, "volume": 512940.88, "close_time": 1760284799999, "quote_volume": 511507.73876, "trades": 4147, "taker_buy_base": 233431.61, "taker_buy_quote": 232124.74062 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.047, "high": 1.088, "low": 1.045, "close": 1.086, "volume": 507299.26, "close_time": 1760299199999, "quote_volume": 540433.46115, "trades": 3697, "taker_buy_base": 285968.92, "taker_buy_quote": 304496.19497 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.086, "high": 1.095, "low": 1.052, "close": 1.062, "volume": 383815.75, "close_time": 1760313599999, "quote_volume": 411526.26281, "trades": 2428, "taker_buy_base": 189477.02, "taker_buy_quote": 203241.20681 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.062, "high": 1.067, "low": 1.039, "close": 1.047, "volume": 255277.15, "close_time": 1760327999999, "quote_volume": 267880.64229, "trades": 2192, "taker_buy_base": 110564.99, "taker_buy_quote": 115920.75799 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.049, "high": 1.075, "low": 1.043, "close": 1.064, "volume": 247030.6, "close_time": 1760342399999, "quote_volume": 261248.14019, "trades": 1615, "taker_buy_base": 130336.8, "taker_buy_quote": 137903.7121 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.064, "high": 1.11, "low": 1.063, "close": 1.087, "volume": 1018299.1, "close_time": 1760356799999, "quote_volume": 1103654.81307, "trades": 4612, "taker_buy_base": 498667.59, "taker_buy_quote": 541134.00101 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.087, "high": 1.122, "low": 1.078, "close": 1.107, "volume": 787366.38, "close_time": 1760371199999, "quote_volume": 864730.7848, "trades": 4296, "taker_buy_base": 395310.47, "taker_buy_quote": 434185.00848 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.106, "high": 1.164, "low": 1.096, "close": 1.163, "volume": 436352.08, "close_time": 1760385599999, "quote_volume": 490585.19428, "trades": 3134, "taker_buy_base": 237369.89, "taker_buy_quote": 266787.18249 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.164, "high": 1.215, "low": 1.161, "close": 1.184, "volume": 496972.87, "close_time": 1760399999999, "quote_volume": 588640.65658, "trades": 3331, "taker_buy_base": 207336.83, "taker_buy_quote": 245686.55109 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.184, "high": 1.19, "low": 1.157, "close": 1.161, "volume": 149099.63, "close_time": 1760414399999, "quote_volume": 174697.13337, "trades": 1828, "taker_buy_base": 61750.73, "taker_buy_quote": 72298.20098 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.163, "high": 1.174, "low": 1.086, "close": 1.092, "volume": 595404.85, "close_time": 1760428799999, "quote_volume": 670991.9397, "trades": 4976, "taker_buy_base": 312147.38, "taker_buy_quote": 352385.08962 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.091, "high": 1.124, "low": 1.068, "close": 1.092, "volume": 430458.61, "close_time": 1760443199999, "quote_volume": 472908.09033, "trades": 3028, "taker_buy_base": 223562.29, "taker_buy_quote": 245613.62225 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.091, "high": 1.144, "low": 1.073, "close": 1.141, "volume": 371100.94, "close_time": 1760457599999, "quote_volume": 409876.8105, "trades": 2822, "taker_buy_base": 196970.86, "taker_buy_quote": 217696.06225 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.142, "high": 1.209, "low": 1.116, "close": 1.151, "volume": 517020.52, "close_time": 1760471999999, "quote_volume": 601536.86609, "trades": 3438, "taker_buy_base": 265445.9, "taker_buy_quote": 309075.20992 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.154, "high": 1.167, "low": 1.139, "close": 1.162, "volume": 180364.43, "close_time": 1760486399999, "quote_volume": 208177.15352, "trades": 1107, "taker_buy_base": 71555.29, "taker_buy_quote": 82542.83439 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.162, "high": 1.164, "low": 1.141, "close": 1.147, "volume": 113339.94, "close_time": 1760500799999, "quote_volume": 130673.63591, "trades": 1075, "taker_buy_base": 65515.04, "taker_buy_quote": 75528.46728 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.149, "high": 1.158, "low": 1.126, "close": 1.144, "volume": 171199.55, "close_time": 1760515199999, "quote_volume": 195131.70155, "trades": 1032, "taker_buy_base": 84782.98, "taker_buy_quote": 96672.88362 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.141, "high": 1.165, "low": 1.112, "close": 1.125, "volume": 281631.02, "close_time": 1760529599999, "quote_volume": 321625.06244, "trades": 1706, "taker_buy_base": 145343.32, "taker_buy_quote": 166274.34414 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.124, "high": 1.129, "low": 1.085, "close": 1.1, "volume": 435826.04, "close_time": 1760543999999, "quote_volume": 482555.17901, "trades": 2895, "taker_buy_base": 226488.19, "taker_buy_quote": 250744.07959 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.1, "high": 1.103, "low": 1.076, "close": 1.08, "volume": 196596.62, "close_time": 1760558399999, "quote_volume": 214455.37578, "trades": 1450, "taker_buy_base": 98218.0, "taker_buy_quote": 107155.10687 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.081, "high": 1.086, "low": 1.057, "close": 1.07, "volume": 160876.94, "close_time": 1760572799999, "quote_volume": 171972.41492, "trades": 1191, "taker_buy_base": 82641.49, "taker_buy_quote": 88335.99818 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.07, "high": 1.086, "low": 1.065, "close": 1.077, "volume": 57619.13, "close_time": 1760587199999, "quote_volume": 61932.51458, "trades": 606, "taker_buy_base": 31377.76, "taker_buy_quote": 33727.75833 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.076, "high": 1.091, "low": 1.071, "close": 1.074, "volume": 92929.46, "close_time": 1760601599999, "quote_volume": 100475.30861, "trades": 727, "taker_buy_base": 48345.17, "taker_buy_quote": 52255.33549 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.075, "high": 1.087, "low": 1.032, "close": 1.085, "volume": 239645.76, "close_time": 1760615999999, "quote_volume": 255008.969, "trades": 1760, "taker_buy_base": 124034.89, "taker_buy_quote": 131840.18956 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.085, "high": 1.094, "low": 1.035, "close": 1.041, "volume": 319237.62, "close_time": 1760630399999, "quote_volume": 339180.4441, "trades": 2208, "taker_buy_base": 138677.36, "taker_buy_quote": 147579.78284 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.04, "high": 1.065, "low": 1.015, "close": 1.027, "volume": 412895.11, "close_time": 1760644799999, "quote_volume": 428661.97449, "trades": 2395, "taker_buy_base": 214683.49, "taker_buy_quote": 222942.36776 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.029, "high": 1.037, "low": 1.009, "close": 1.03, "volume": 142166.52, "close_time": 1760659199999, "quote_volume": 145738.3315, "trades": 889, "taker_buy_base": 64999.01, "taker_buy_quote": 66661.26983 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.029, "high": 1.045, "low": 1.028, "close": 1.041, "volume": 144644.76, "close_time": 1760673599999, "quote_volume": 149867.96961, "trades": 535, "taker_buy_base": 69027.99, "taker_buy_quote": 71498.33963 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.042, "high": 1.05, "low": 0.964, "close": 0.967, "volume": 841437.52, "close_time": 1760687999999, "quote_volume": 835655.03931, "trades": 3426, "taker_buy_base": 361656.21, "taker_buy_quote": 360049.65661 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.97, "high": 1.011, "low": 0.949, "close": 1.009, "volume": 789602.13, "close_time": 1760702399999, "quote_volume": 772217.06915, "trades": 4085, "taker_buy_base": 377959.7, "taker_buy_quote": 369307.38888 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.007, "high": 1.017, "low": 0.983, "close": 1.017, "volume": 566604.65, "close_time": 1760716799999, "quote_volume": 567328.03355, "trades": 2288, "taker_buy_base": 247648.94, "taker_buy_quote": 247935.18897 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.015, "high": 1.03, "low": 1.001, "close": 1.007, "volume": 271978.24, "close_time": 1760731199999, "quote_volume": 275330.07942, "trades": 1281, "taker_buy_base": 146824.5, "taker_buy_quote": 148667.43658 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.007, "high": 1.026, "low": 1.004, "close": 1.006, "volume": 334926.56, "close_time": 1760745599999, "quote_volume": 340616.223, "trades": 1236, "taker_buy_base": 153334.87, "taker_buy_quote": 156055.66896 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.006, "high": 1.02, "low": 1.005, "close": 1.012, "volume": 104965.7, "close_time": 1760759999999, "quote_volume": 106244.62502, "trades": 478, "taker_buy_base": 56354.36, "taker_buy_quote": 57030.9466 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.011, "high": 1.024, "low": 0.996, "close": 1.003, "volume": 228140.07, "close_time": 1760774399999, "quote_volume": 229761.99894, "trades": 1074, "taker_buy_base": 97986.18, "taker_buy_quote": 98771.26433 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.004, "high": 1.014, "low": 1.001, "close": 1.012, "volume": 163851.05, "close_time": 1760788799999, "quote_volume": 164726.93569, "trades": 905, "taker_buy_base": 80398.25, "taker_buy_quote": 80886.71657 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.011, "high": 1.015, "low": 0.992, "close": 1.003, "volume": 143783.24, "close_time": 1760803199999, "quote_volume": 144313.7943, "trades": 827, "taker_buy_base": 59439.72, "taker_buy_quote": 59674.4351 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.003, "high": 1.011, "low": 0.991, "close": 1.006, "volume": 161532.27, "close_time": 1760817599999, "quote_volume": 161577.61228, "trades": 822, "taker_buy_base": 83050.17, "taker_buy_quote": 83105.22722 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.008, "high": 1.014, "low": 1.002, "close": 1.006, "volume": 147688.77, "close_time": 1760831999999, "quote_volume": 148701.81345, "trades": 432, "taker_buy_base": 70495.57, "taker_buy_quote": 71011.52656 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.007, "high": 1.01, "low": 0.995, "close": 1.008, "volume": 194613.73, "close_time": 1760846399999, "quote_volume": 194991.19225, "trades": 694, "taker_buy_base": 93497.45, "taker_buy_quote": 93741.41396 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.008, "high": 1.008, "low": 0.991, "close": 0.995, "volume": 65440.1, "close_time": 1760860799999, "quote_volume": 65354.81105, "trades": 328, "taker_buy_base": 25396.98, "taker_buy_quote": 25392.06279 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.996, "high": 1.036, "low": 0.98, "close": 1.028, "volume": 494712.9, "close_time": 1760875199999, "quote_volume": 496875.89529, "trades": 2020, "taker_buy_base": 201901.17, "taker_buy_quote": 203094.93721 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.029, "high": 1.055, "low": 1.022, "close": 1.05, "volume": 243848.84, "close_time": 1760889599999, "quote_volume": 254414.95543, "trades": 1411, "taker_buy_base": 120974.63, "taker_buy_quote": 126084.40802 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.05, "high": 1.061, "low": 1.039, "close": 1.044, "volume": 187007.1, "close_time": 1760903999999, "quote_volume": 196130.1941, "trades": 985, "taker_buy_base": 93809.11, "taker_buy_quote": 98459.00251 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.043, "high": 1.045, "low": 1.018, "close": 1.019, "volume": 279796.75, "close_time": 1760918399999, "quote_volume": 289551.78743, "trades": 1155, "taker_buy_base": 164161.2, "taker_buy_quote": 170018.59491 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.02, "high": 1.052, "low": 0.999, "close": 1.047, "volume": 129685.5, "close_time": 1760932799999, "quote_volume": 132040.89034, "trades": 1094, "taker_buy_base": 61152.83, "taker_buy_quote": 62267.23641 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.047, "high": 1.065, "low": 1.042, "close": 1.054, "volume": 182657.13, "close_time": 1760947199999, "quote_volume": 193004.25616, "trades": 999, "taker_buy_base": 85627.63, "taker_buy_quote": 90503.50929 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.053, "high": 1.061, "low": 1.047, "close": 1.053, "volume": 205334.31, "close_time": 1760961599999, "quote_volume": 216107.57916, "trades": 936, "taker_buy_base": 76939.5, "taker_buy_quote": 81003.79893 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.052, "high": 1.061, "low": 1.04, "close": 1.041, "volume": 159330.32, "close_time": 1760975999999, "quote_volume": 167730.27017, "trades": 907, "taker_buy_base": 74876.32, "taker_buy_quote": 78859.22069 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.04, "high": 1.04, "low": 1.019, "close": 1.033, "volume": 295347.16, "close_time": 1760990399999, "quote_volume": 303519.92727, "trades": 1494, "taker_buy_base": 145150.39, "taker_buy_quote": 149065.83474 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.032, "high": 1.038, "low": 1.022, "close": 1.023, "volume": 103606.81, "close_time": 1761004799999, "quote_volume": 106520.51672, "trades": 574, "taker_buy_base": 46403.58, "taker_buy_quote": 47740.81369 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.023, "high": 1.026, "low": 1.003, "close": 1.004, "volume": 198735.73, "close_time": 1761019199999, "quote_volume": 201544.83029, "trades": 767, "taker_buy_base": 89182.94, "taker_buy_quote": 90450.95989 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.003, "high": 1.005, "low": 0.989, "close": 1.001, "volume": 333505.64, "close_time": 1761033599999, "quote_volume": 331726.83859, "trades": 1018, "taker_buy_base": 183499.95, "taker_buy_quote": 182458.79837 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.001, "high": 1.014, "low": 0.989, "close": 1.007, "volume": 176025.94, "close_time": 1761047999999, "quote_volume": 176027.37408, "trades": 683, "taker_buy_base": 99060.82, "taker_buy_quote": 99094.12272 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.005, "high": 1.087, "low": 1.0, "close": 1.081, "volume": 711294.14, "close_time": 1761062399999, "quote_volume": 736192.76044, "trades": 2675, "taker_buy_base": 327255.25, "taker_buy_quote": 338654.81949 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.082, "high": 1.095, "low": 1.061, "close": 1.069, "volume": 460394.2, "close_time": 1761076799999, "quote_volume": 496048.22941, "trades": 2127, "taker_buy_base": 225984.12, "taker_buy_quote": 243649.04185 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.07, "high": 1.071, "low": 0.997, "close": 1.002, "volume": 286630.69, "close_time": 1761091199999, "quote_volume": 297719.78195, "trades": 1757, "taker_buy_base": 141579.83, "taker_buy_quote": 147113.44966 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.001, "high": 1.008, "low": 0.987, "close": 1.005, "volume": 283489.53, "close_time": 1761105599999, "quote_volume": 282768.75655, "trades": 1207, "taker_buy_base": 151624.2, "taker_buy_quote": 151350.47845 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.006, "high": 1.016, "low": 0.989, "close": 1.002, "volume": 172938.97, "close_time": 1761119999999, "quote_volume": 173069.05062, "trades": 951, "taker_buy_base": 72952.02, "taker_buy_quote": 73099.61478 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.001, "high": 1.005, "low": 0.975, "close": 0.996, "volume": 518914.03, "close_time": 1761134399999, "quote_volume": 517668.96019, "trades": 1555, "taker_buy_base": 217371.96, "taker_buy_quote": 216291.32189 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.994, "high": 1.017, "low": 0.989, "close": 0.998, "volume": 394280.0, "close_time": 1761148799999, "quote_volume": 393681.45125, "trades": 1750, "taker_buy_base": 228467.88, "taker_buy_quote": 227898.96758 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.997, "high": 1.0, "low": 0.961, "close": 0.971, "volume": 251390.24, "close_time": 1761163199999, "quote_volume": 246433.08109, "trades": 1662, "taker_buy_base": 131823.17, "taker_buy_quote": 129260.0862 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.972, "high": 0.974, "low": 0.926, "close": 0.963, "volume": 411829.4, "close_time": 1761177599999, "quote_volume": 390892.64373, "trades": 2065, "taker_buy_base": 197316.53, "taker_buy_quote": 187297.41044 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.964, "high": 0.976, "low": 0.96, "close": 0.973, "volume": 61899.12, "close_time": 1761191999999, "quote_volume": 59981.65176, "trades": 438, "taker_buy_base": 26936.89, "taker_buy_quote": 26129.97421 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.973, "high": 0.998, "low": 0.973, "close": 0.994, "volume": 105911.46, "close_time": 1761206399999, "quote_volume": 104551.72091, "trades": 559, "taker_buy_base": 41189.38, "taker_buy_quote": 40693.19613 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.993, "high": 0.997, "low": 0.981, "close": 0.983, "volume": 114585.62, "close_time": 1761220799999, "quote_volume": 113317.57276, "trades": 552, "taker_buy_base": 46412.03, "taker_buy_quote": 45959.3932 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.982, "high": 1.009, "low": 0.972, "close": 1.003, "volume": 176142.8, "close_time": 1761235199999, "quote_volume": 174645.0537, "trades": 1057, "taker_buy_base": 100683.15, "taker_buy_quote": 99715.35678 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.003, "high": 1.013, "low": 0.996, "close": 1.007, "volume": 138299.1, "close_time": 1761249599999, "quote_volume": 138928.88112, "trades": 899, "taker_buy_base": 66079.94, "taker_buy_quote": 66363.16843 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.006, "high": 1.007, "low": 0.99, "close": 1.004, "volume": 116462.84, "close_time": 1761263999999, "quote_volume": 116261.49615, "trades": 671, "taker_buy_base": 54146.75, "taker_buy_quote": 54013.26007 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.004, "high": 1.012, "low": 0.993, "close": 1.0, "volume": 72248.76, "close_time": 1761278399999, "quote_volume": 72158.37662, "trades": 452, "taker_buy_base": 49408.92, "taker_buy_quote": 49350.19406 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.999, "high": 1.029, "low": 0.997, "close": 1.021, "volume": 92727.13, "close_time": 1761292799999, "quote_volume": 94501.97862, "trades": 701, "taker_buy_base": 33561.47, "taker_buy_quote": 34242.44431 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.021, "high": 1.027, "low": 1.002, "close": 1.013, "volume": 51536.38, "close_time": 1761307199999, "quote_volume": 52293.70619, "trades": 429, "taker_buy_base": 25289.81, "taker_buy_quote": 25669.08709 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.013, "high": 1.04, "low": 1.004, "close": 1.01, "volume": 171240.85, "close_time": 1761321599999, "quote_volume": 175060.12786, "trades": 1169, "taker_buy_base": 88449.28, "taker_buy_quote": 90495.19631 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.011, "high": 1.032, "low": 1.002, "close": 1.028, "volume": 255116.51, "close_time": 1761335999999, "quote_volume": 260849.88649, "trades": 980, "taker_buy_base": 75141.26, "taker_buy_quote": 76885.69417 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.027, "high": 1.035, "low": 1.025, "close": 1.033, "volume": 31101.02, "close_time": 1761350399999, "quote_volume": 32062.07897, "trades": 314, "taker_buy_base": 15880.24, "taker_buy_quote": 16377.78087 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.033, "high": 1.033, "low": 1.017, "close": 1.018, "volume": 31003.6, "close_time": 1761364799999, "quote_volume": 31715.83003, "trades": 220, "taker_buy_base": 19733.5, "taker_buy_quote": 20179.89976 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.018, "high": 1.025, "low": 1.01, "close": 1.012, "volume": 36436.85, "close_time": 1761379199999, "quote_volume": 37022.39509, "trades": 387, "taker_buy_base": 16080.18, "taker_buy_quote": 16353.97773 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.012, "high": 1.021, "low": 1.011, "close": 1.017, "volume": 21526.95, "close_time": 1761393599999, "quote_volume": 21892.27868, "trades": 370, "taker_buy_base": 10476.75, "taker_buy_quote": 10663.97875 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.018, "high": 1.033, "low": 1.018, "close": 1.031, "volume": 81476.21, "close_time": 1761407999999, "quote_volume": 83611.02273, "trades": 400, "taker_buy_base": 31233.06, "taker_buy_quote": 32076.86576 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.032, "high": 1.049, "low": 1.028, "close": 1.049, "volume": 58140.23, "close_time": 1761422399999, "quote_volume": 60348.7119, "trades": 379, "taker_buy_base": 27847.34, "taker_buy_quote": 28954.65044 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.048, "high": 1.055, "low": 1.035, "close": 1.037, "volume": 111932.23, "close_time": 1761436799999, "quote_volume": 116841.21358, "trades": 574, "taker_buy_base": 53247.11, "taker_buy_quote": 55598.40861 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.037, "high": 1.039, "low": 1.018, "close": 1.018, "volume": 67132.9, "close_time": 1761451199999, "quote_volume": 69278.3746, "trades": 458, "taker_buy_base": 26103.4, "taker_buy_quote": 26962.87914 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.019, "high": 1.029, "low": 1.019, "close": 1.027, "volume": 78357.1, "close_time": 1761465599999, "quote_volume": 80342.81023, "trades": 243, "taker_buy_base": 41878.59, "taker_buy_quote": 42926.684 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.027, "high": 1.064, "low": 1.027, "close": 1.064, "volume": 158402.68, "close_time": 1761479999999, "quote_volume": 165838.72318, "trades": 732, "taker_buy_base": 100266.39, "taker_buy_quote": 104972.11174 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.064, "high": 1.071, "low": 1.056, "close": 1.065, "volume": 170755.5, "close_time": 1761494399999, "quote_volume": 181409.21578, "trades": 786, "taker_buy_base": 112232.98, "taker_buy_quote": 119309.71961 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.065, "high": 1.066, "low": 1.051, "close": 1.058, "volume": 78002.74, "close_time": 1761508799999, "quote_volume": 82473.25192, "trades": 626, "taker_buy_base": 42723.59, "taker_buy_quote": 45185.35006 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.058, "high": 1.082, "low": 1.047, "close": 1.071, "volume": 187727.82, "close_time": 1761523199999, "quote_volume": 201174.09342, "trades": 922, "taker_buy_base": 62629.12, "taker_buy_quote": 67041.21103 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.072, "high": 1.081, "low": 1.067, "close": 1.075, "volume": 144730.79, "close_time": 1761537599999, "quote_volume": 155130.76737, "trades": 740, "taker_buy_base": 89005.76, "taker_buy_quote": 95416.47586 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.075, "high": 1.091, "low": 1.064, "close": 1.07, "volume": 96228.94, "close_time": 1761551999999, "quote_volume": 103880.43564, "trades": 1066, "taker_buy_base": 39074.41, "taker_buy_quote": 42152.3856 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.07, "high": 1.07, "low": 1.044, "close": 1.054, "volume": 142401.42, "close_time": 1761566399999, "quote_volume": 150219.12094, "trades": 1111, "taker_buy_base": 76182.8, "taker_buy_quote": 80302.51267 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.054, "high": 1.056, "low": 1.031, "close": 1.052, "volume": 167992.02, "close_time": 1761580799999, "quote_volume": 175387.95585, "trades": 945, "taker_buy_base": 87734.86, "taker_buy_quote": 91605.24675 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.052, "high": 1.077, "low": 1.052, "close": 1.052, "volume": 146015.63, "close_time": 1761595199999, "quote_volume": 155322.90363, "trades": 1173, "taker_buy_base": 78164.0, "taker_buy_quote": 83205.38523 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.052, "high": 1.053, "low": 1.028, "close": 1.036, "volume": 108329.93, "close_time": 1761609599999, "quote_volume": 112946.49244, "trades": 885, "taker_buy_base": 32186.55, "taker_buy_quote": 33564.47299 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.036, "high": 1.043, "low": 1.024, "close": 1.029, "volume": 38435.69, "close_time": 1761623999999, "quote_volume": 39765.51254, "trades": 778, "taker_buy_base": 16912.49, "taker_buy_quote": 17489.88043 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.029, "high": 1.067, "low": 1.023, "close": 1.046, "volume": 161695.62, "close_time": 1761638399999, "quote_volume": 168384.77863, "trades": 1135, "taker_buy_base": 96217.99, "taker_buy_quote": 100087.63417 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.046, "high": 1.053, "low": 1.034, "close": 1.035, "volume": 52515.35, "close_time": 1761652799999, "quote_volume": 54775.71927, "trades": 657, "taker_buy_base": 20212.52, "taker_buy_quote": 21086.54465 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.035, "high": 1.065, "low": 1.025, "close": 1.037, "volume": 269813.57, "close_time": 1761667199999, "quote_volume": 282676.78469, "trades": 1804, "taker_buy_base": 126248.71, "taker_buy_quote": 132733.046 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.036, "high": 1.045, "low": 1.01, "close": 1.015, "volume": 304917.42, "close_time": 1761681599999, "quote_volume": 314551.6506, "trades": 2243, "taker_buy_base": 136405.05, "taker_buy_quote": 140672.26588 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.014, "high": 1.015, "low": 0.986, "close": 1.008, "volume": 451579.93, "close_time": 1761695999999, "quote_volume": 450519.3267, "trades": 1938, "taker_buy_base": 269658.71, "taker_buy_quote": 268760.61985 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.008, "high": 1.016, "low": 0.995, "close": 0.999, "volume": 81373.22, "close_time": 1761710399999, "quote_volume": 81722.57629, "trades": 548, "taker_buy_base": 29585.7, "taker_buy_quote": 29721.94243 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.998, "high": 1.005, "low": 0.996, "close": 1.001, "volume": 94728.24, "close_time": 1761724799999, "quote_volume": 94772.70695, "trades": 780, "taker_buy_base": 40241.0, "taker_buy_quote": 40270.33509 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.0, "high": 1.025, "low": 0.991, "close": 1.02, "volume": 135403.84, "close_time": 1761739199999, "quote_volume": 137158.75965, "trades": 927, "taker_buy_base": 74277.27, "taker_buy_quote": 75245.13769 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.021, "high": 1.025, "low": 0.992, "close": 1.001, "volume": 175506.72, "close_time": 1761753599999, "quote_volume": 178461.72527, "trades": 1078, "taker_buy_base": 88167.48, "taker_buy_quote": 89628.63288 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.999, "high": 1.036, "low": 0.979, "close": 1.032, "volume": 675590.03, "close_time": 1761767999999, "quote_volume": 682666.90873, "trades": 3916, "taker_buy_base": 320650.44, "taker_buy_quote": 323905.98995 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.032, "high": 1.053, "low": 1.005, "close": 1.01, "volume": 302695.56, "close_time": 1761782399999, "quote_volume": 312511.92421, "trades": 1281, "taker_buy_base": 118440.8, "taker_buy_quote": 122541.42995 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.01, "high": 1.017, "low": 0.999, "close": 1.004, "volume": 85517.59, "close_time": 1761796799999, "quote_volume": 86059.36611, "trades": 764, "taker_buy_base": 33375.34, "taker_buy_quote": 33582.99601 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.001, "high": 1.006, "low": 0.962, "close": 1.0, "volume": 333364.67, "close_time": 1761811199999, "quote_volume": 329297.91734, "trades": 1918, "taker_buy_base": 139939.9, "taker_buy_quote": 138094.20294 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.999, "high": 0.999, "low": 0.967, "close": 0.967, "volume": 183768.35, "close_time": 1761825599999, "quote_volume": 180670.0579, "trades": 925, "taker_buy_base": 74737.12, "taker_buy_quote": 73596.10492 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.968, "high": 0.97, "low": 0.913, "close": 0.916, "volume": 373180.55, "close_time": 1761839999999, "quote_volume": 349963.03192, "trades": 2282, "taker_buy_base": 186524.31, "taker_buy_quote": 174853.49023 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.916, "high": 0.923, "low": 0.879, "close": 0.885, "volume": 316318.27, "close_time": 1761854399999, "quote_volume": 283915.15547, "trades": 2084, "taker_buy_base": 144226.87, "taker_buy_quote": 129502.30285 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.885, "high": 0.912, "low": 0.881, "close": 0.912, "volume": 180734.36, "close_time": 1761868799999, "quote_volume": 162372.69106, "trades": 958, "taker_buy_base": 84631.79, "taker_buy_quote": 75971.8269 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.913, "high": 0.928, "low": 0.911, "close": 0.921, "volume": 54913.48, "close_time": 1761883199999, "quote_volume": 50479.72608, "trades": 381, "taker_buy_base": 25434.25, "taker_buy_quote": 23356.22795 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.923, "high": 0.93, "low": 0.91, "close": 0.913, "volume": 118986.36, "close_time": 1761897599999, "quote_volume": 109524.17061, "trades": 798, "taker_buy_base": 52087.65, "taker_buy_quote": 47959.53288 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.912, "high": 0.925, "low": 0.906, "close": 0.925, "volume": 137806.87, "close_time": 1761911999999, "quote_volume": 125583.87174, "trades": 608, "taker_buy_base": 77737.67, "taker_buy_quote": 70829.94241 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.924, "high": 0.937, "low": 0.909, "close": 0.922, "volume": 232647.09, "close_time": 1761926399999, "quote_volume": 214316.54565, "trades": 1264, "taker_buy_base": 126592.6, "taker_buy_quote": 116592.06565 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.921, "high": 0.923, "low": 0.887, "close": 0.918, "volume": 258797.05, "close_time": 1761940799999, "quote_volume": 234336.75684, "trades": 1366, "taker_buy_base": 132015.5, "taker_buy_quote": 119554.48138 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.917, "high": 0.918, "low": 0.894, "close": 0.9, "volume": 160667.07, "close_time": 1761955199999, "quote_volume": 144844.20174, "trades": 856, "taker_buy_base": 87672.57, "taker_buy_quote": 79004.74232 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.9, "high": 0.914, "low": 0.892, "close": 0.911, "volume": 58488.69, "close_time": 1761969599999, "quote_volume": 52799.01283, "trades": 375, "taker_buy_base": 23725.68, "taker_buy_quote": 21415.35746 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.911, "high": 0.928, "low": 0.903, "close": 0.925, "volume": 82057.71, "close_time": 1761983999999, "quote_volume": 74677.85184, "trades": 547, "taker_buy_base": 45824.12, "taker_buy_quote": 41720.80351 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.925, "high": 0.938, "low": 0.922, "close": 0.928, "volume": 276377.41, "close_time": 1761998399999, "quote_volume": 256316.42621, "trades": 943, "taker_buy_base": 145913.35, "taker_buy_quote": 135252.08484 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.929, "high": 0.941, "low": 0.916, "close": 0.941, "volume": 208878.43, "close_time": 1762012799999, "quote_volume": 194057.34307, "trades": 1409, "taker_buy_base": 95712.56, "taker_buy_quote": 89067.81841 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.942, "high": 0.966, "low": 0.94, "close": 0.966, "volume": 298282.31, "close_time": 1762027199999, "quote_volume": 283527.42692, "trades": 1350, "taker_buy_base": 167036.59, "taker_buy_quote": 158782.77856 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.967, "high": 0.979, "low": 0.953, "close": 0.972, "volume": 212431.18, "close_time": 1762041599999, "quote_volume": 205477.86248, "trades": 988, "taker_buy_base": 120738.87, "taker_buy_quote": 116727.58312 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.972, "high": 0.973, "low": 0.954, "close": 0.956, "volume": 104591.87, "close_time": 1762055999999, "quote_volume": 100780.84467, "trades": 632, "taker_buy_base": 52797.84, "taker_buy_quote": 50858.53365 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.956, "high": 1.008, "low": 0.956, "close": 1.008, "volume": 296882.3, "close_time": 1762070399999, "quote_volume": 293238.4257, "trades": 1487, "taker_buy_base": 150746.36, "taker_buy_quote": 148637.17117 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 1.009, "high": 1.015, "low": 0.974, "close": 0.989, "volume": 287898.35, "close_time": 1762084799999, "quote_volume": 286016.94914, "trades": 1682, "taker_buy_base": 145557.59, "taker_buy_quote": 144674.26088 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.988, "high": 0.989, "low": 0.933, "close": 0.939, "volume": 377380.64, "close_time": 1762099199999, "quote_volume": 359363.64092, "trades": 1644, "taker_buy_base": 141274.38, "taker_buy_quote": 135136.546 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.939, "high": 0.955, "low": 0.926, "close": 0.939, "volume": 186655.87, "close_time": 1762113599999, "quote_volume": 175894.74066, "trades": 1043, "taker_buy_base": 106604.32, "taker_buy_quote": 100502.0483 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.939, "high": 0.968, "low": 0.937, "close": 0.964, "volume": 128504.16, "close_time": 1762127999999, "quote_volume": 121937.44925, "trades": 757, "taker_buy_base": 69158.13, "taker_buy_quote": 65628.95308 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.963, "high": 0.968, "low": 0.886, "close": 0.889, "volume": 178840.6, "close_time": 1762142399999, "quote_volume": 164965.508, "trades": 1409, "taker_buy_base": 67634.83, "taker_buy_quote": 62122.15167 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.887, "high": 0.897, "low": 0.864, "close": 0.887, "volume": 338941.11, "close_time": 1762156799999, "quote_volume": 298847.82284, "trades": 1807, "taker_buy_base": 138867.9, "taker_buy_quote": 122457.73238 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.886, "high": 0.897, "low": 0.865, "close": 0.876, "volume": 217609.7, "close_time": 1762171199999, "quote_volume": 191381.2672, "trades": 1244, "taker_buy_base": 102338.44, "taker_buy_quote": 90001.97424 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.877, "high": 0.893, "low": 0.79, "close": 0.817, "volume": 763750.76, "close_time": 1762185599999, "quote_volume": 645209.79908, "trades": 4065, "taker_buy_base": 360035.08, "taker_buy_quote": 303464.64862 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.818, "high": 0.851, "low": 0.81, "close": 0.815, "volume": 296542.38, "close_time": 1762199999999, "quote_volume": 247151.55916, "trades": 1948, "taker_buy_base": 139734.06, "taker_buy_quote": 116434.80471 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.816, "high": 0.818, "low": 0.797, "close": 0.81, "volume": 316669.67, "close_time": 1762214399999, "quote_volume": 256301.68466, "trades": 1868, "taker_buy_base": 162434.64, "taker_buy_quote": 131486.00455 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.81, "high": 0.828, "low": 0.803, "close": 0.822, "volume": 185663.1, "close_time": 1762228799999, "quote_volume": 152349.0731, "trades": 1036, "taker_buy_base": 100674.68, "taker_buy_quote": 82606.13917 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.822, "high": 0.83, "low": 0.775, "close": 0.781, "volume": 596964.96, "close_time": 1762243199999, "quote_volume": 474297.4126, "trades": 2899, "taker_buy_base": 286616.12, "taker_buy_quote": 227573.80394 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.781, "high": 0.823, "low": 0.777, "close": 0.81, "volume": 190169.36, "close_time": 1762257599999, "quote_volume": 153189.78004, "trades": 1413, "taker_buy_base": 119226.83, "taker_buy_quote": 96102.28874 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.81, "high": 0.818, "low": 0.785, "close": 0.796, "volume": 216650.32, "close_time": 1762271999999, "quote_volume": 173209.1193, "trades": 1499, "taker_buy_base": 116556.87, "taker_buy_quote": 93232.89786 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.797, "high": 0.801, "low": 0.755, "close": 0.765, "volume": 385325.62, "close_time": 1762286399999, "quote_volume": 299300.86104, "trades": 2886, "taker_buy_base": 181755.07, "taker_buy_quote": 141096.58641 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.766, "high": 0.794, "low": 0.725, "close": 0.783, "volume": 746715.12, "close_time": 1762300799999, "quote_volume": 564897.18986, "trades": 3703, "taker_buy_base": 394902.98, "taker_buy_quote": 300117.42659 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.784, "high": 0.802, "low": 0.74, "close": 0.795, "volume": 282279.69, "close_time": 1762315199999, "quote_volume": 220036.34713, "trades": 1420, "taker_buy_base": 173474.08, "taker_buy_quote": 134961.54984 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.796, "high": 0.799, "low": 0.779, "close": 0.792, "volume": 226973.87, "close_time": 1762329599999, "quote_volume": 179212.89396, "trades": 1123, "taker_buy_base": 104351.3, "taker_buy_quote": 82317.18549 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.793, "high": 0.802, "low": 0.777, "close": 0.799, "volume": 128036.37, "close_time": 1762343999999, "quote_volume": 100869.90222, "trades": 1024, "taker_buy_base": 64753.05, "taker_buy_quote": 51036.481 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.799, "high": 0.821, "low": 0.796, "close": 0.818, "volume": 191044.16, "close_time": 1762358399999, "quote_volume": 154488.9281, "trades": 1231, "taker_buy_base": 89459.7, "taker_buy_quote": 72326.59201 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.819, "high": 0.827, "low": 0.807, "close": 0.819, "volume": 164947.19, "close_time": 1762372799999, "quote_volume": 134952.04619, "trades": 1043, "taker_buy_base": 77007.4, "taker_buy_quote": 63004.24875 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.82, "high": 0.828, "low": 0.811, "close": 0.82, "volume": 74120.81, "close_time": 1762387199999, "quote_volume": 60655.03186, "trades": 677, "taker_buy_base": 34218.12, "taker_buy_quote": 27978.00361 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.82, "high": 0.82, "low": 0.797, "close": 0.812, "volume": 84029.44, "close_time": 1762401599999, "quote_volume": 67936.84674, "trades": 755, "taker_buy_base": 44468.7, "taker_buy_quote": 35930.98731 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.812, "high": 0.817, "low": 0.796, "close": 0.799, "volume": 78336.45, "close_time": 1762415999999, "quote_volume": 62899.7457, "trades": 580, "taker_buy_base": 41817.27, "taker_buy_quote": 33579.56576 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.798, "high": 0.807, "low": 0.794, "close": 0.802, "volume": 110523.6, "close_time": 1762430399999, "quote_volume": 88436.52583, "trades": 790, "taker_buy_base": 64300.86, "taker_buy_quote": 51499.79615 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.802, "high": 0.821, "low": 0.789, "close": 0.794, "volume": 168125.2, "close_time": 1762444799999, "quote_volume": 135085.02204, "trades": 1355, "taker_buy_base": 88019.14, "taker_buy_quote": 70742.28526 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.793, "high": 0.811, "low": 0.782, "close": 0.807, "volume": 239583.81, "close_time": 1762459199999, "quote_volume": 191592.7273, "trades": 1851, "taker_buy_base": 106658.38, "taker_buy_quote": 85282.35682 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.808, "high": 0.813, "low": 0.794, "close": 0.807, "volume": 261872.64, "close_time": 1762473599999, "quote_volume": 210167.20967, "trades": 1706, "taker_buy_base": 134667.93, "taker_buy_quote": 108060.8411 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.807, "high": 0.83, "low": 0.805, "close": 0.825, "volume": 204151.31, "close_time": 1762487999999, "quote_volume": 166519.0116, "trades": 1467, "taker_buy_base": 105309.49, "taker_buy_quote": 85948.2451 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.826, "high": 0.859, "low": 0.82, "close": 0.858, "volume": 187609.9, "close_time": 1762502399999, "quote_volume": 157979.24279, "trades": 1441, "taker_buy_base": 99434.31, "taker_buy_quote": 83729.62152 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.857, "high": 0.86, "low": 0.819, "close": 0.83, "volume": 192635.36, "close_time": 1762516799999, "quote_volume": 161486.63045, "trades": 1605, "taker_buy_base": 94248.71, "taker_buy_quote": 78900.42233 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.83, "high": 0.897, "low": 0.805, "close": 0.893, "volume": 368421.18, "close_time": 1762531199999, "quote_volume": 312817.35446, "trades": 3455, "taker_buy_base": 150762.89, "taker_buy_quote": 128536.02334 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.894, "high": 0.971, "low": 0.892, "close": 0.962, "volume": 571481.1, "close_time": 1762545599999, "quote_volume": 536400.56403, "trades": 4721, "taker_buy_base": 300159.75, "taker_buy_quote": 281699.18342 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.963, "high": 1.182, "low": 0.959, "close": 1.058, "volume": 3199017.28, "close_time": 1762559999999, "quote_volume": 3465106.76477, "trades": 18315, "taker_buy_base": 1654854.63, "taker_buy_quote": 1791669.38095 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.057, "high": 1.075, "low": 1.003, "close": 1.005, "volume": 672048.68, "close_time": 1762574399999, "quote_volume": 701164.04057, "trades": 4582, "taker_buy_base": 359201.53, "taker_buy_quote": 374747.71917 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.005, "high": 1.064, "low": 0.974, "close": 1.018, "volume": 739519.33, "close_time": 1762588799999, "quote_volume": 748327.68833, "trades": 4322, "taker_buy_base": 357269.32, "taker_buy_quote": 361471.94853 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.019, "high": 1.168, "low": 0.994, "close": 1.022, "volume": 1267132.17, "close_time": 1762603199999, "quote_volume": 1311818.10099, "trades": 9423, "taker_buy_base": 662216.93, "taker_buy_quote": 685766.90297 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.023, "high": 1.043, "low": 0.971, "close": 0.973, "volume": 708091.37, "close_time": 1762617599999, "quote_volume": 717456.77121, "trades": 3445, "taker_buy_base": 300802.82, "taker_buy_quote": 303723.33873 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.974, "high": 1.026, "low": 0.963, "close": 1.007, "volume": 545108.01, "close_time": 1762631999999, "quote_volume": 543452.2478, "trades": 3320, "taker_buy_base": 257205.84, "taker_buy_quote": 256762.01965 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.008, "high": 1.064, "low": 0.998, "close": 1.042, "volume": 615853.61, "close_time": 1762646399999, "quote_volume": 639959.59966, "trades": 2964, "taker_buy_base": 302461.18, "taker_buy_quote": 313983.67225 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.041, "high": 1.045, "low": 0.99, "close": 0.995, "volume": 260651.21, "close_time": 1762660799999, "quote_volume": 265233.00111, "trades": 1731, "taker_buy_base": 119329.96, "taker_buy_quote": 121843.69944 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.994, "high": 1.017, "low": 0.981, "close": 1.009, "volume": 308834.04, "close_time": 1762675199999, "quote_volume": 308637.66697, "trades": 1474, "taker_buy_base": 152451.39, "taker_buy_quote": 152368.53717 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.01, "high": 1.012, "low": 0.967, "close": 0.996, "volume": 495775.41, "close_time": 1762689599999, "quote_volume": 485190.08962, "trades": 2029, "taker_buy_base": 314209.6, "taker_buy_quote": 307011.54546 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.995, "high": 1.056, "low": 0.992, "close": 1.034, "volume": 563710.26, "close_time": 1762703999999, "quote_volume": 578890.98074, "trades": 2894, "taker_buy_base": 252389.48, "taker_buy_quote": 258970.48434 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.033, "high": 1.042, "low": 1.007, "close": 1.041, "volume": 418297.92, "close_time": 1762718399999, "quote_volume": 430043.67723, "trades": 2309, "taker_buy_base": 191531.12, "taker_buy_quote": 197029.36614 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 1.04, "high": 1.044, "low": 1.012, "close": 1.02, "volume": 223484.85, "close_time": 1762732799999, "quote_volume": 229070.53863, "trades": 1273, "taker_buy_base": 122708.9, "taker_buy_quote": 125898.72293 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.019, "high": 1.083, "low": 1.009, "close": 1.06, "volume": 233714.8, "close_time": 1762747199999, "quote_volume": 244230.41529, "trades": 1865, "taker_buy_base": 128842.2, "taker_buy_quote": 134368.86864 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.058, "high": 1.062, "low": 1.018, "close": 1.021, "volume": 205584.15, "close_time": 1762761599999, "quote_volume": 213709.45989, "trades": 1489, "taker_buy_base": 89126.76, "taker_buy_quote": 92908.77064 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.021, "high": 1.044, "low": 1.002, "close": 1.019, "volume": 294274.57, "close_time": 1762775999999, "quote_volume": 300691.84388, "trades": 1748, "taker_buy_base": 114391.59, "taker_buy_quote": 116905.67949 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 1.019, "high": 1.022, "low": 0.987, "close": 1.003, "volume": 548350.76, "close_time": 1762790399999, "quote_volume": 552445.78177, "trades": 2503, "taker_buy_base": 189343.35, "taker_buy_quote": 190009.77227 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.003, "high": 1.037, "low": 0.992, "close": 1.022, "volume": 617525.03, "close_time": 1762804799999, "quote_volume": 623245.48313, "trades": 2691, "taker_buy_base": 292338.23, "taker_buy_quote": 294380.42081 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.023, "high": 1.046, "low": 0.998, "close": 1.042, "volume": 296266.15, "close_time": 1762819199999, "quote_volume": 304295.49545, "trades": 2003, "taker_buy_base": 154308.1, "taker_buy_quote": 158753.41139 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.042, "high": 1.063, "low": 1.013, "close": 1.02, "volume": 437157.84, "close_time": 1762833599999, "quote_volume": 451054.72282, "trades": 4726, "taker_buy_base": 204946.79, "taker_buy_quote": 211606.64622 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 1.02, "high": 1.024, "low": 0.975, "close": 0.975, "volume": 169916.87, "close_time": 1762847999999, "quote_volume": 169437.8633, "trades": 2305, "taker_buy_base": 78572.43, "taker_buy_quote": 78310.86153 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.975, "high": 1.003, "low": 0.966, "close": 0.983, "volume": 377396.26, "close_time": 1762862399999, "quote_volume": 370097.21724, "trades": 1792, "taker_buy_base": 234756.1, "taker_buy_quote": 230281.00705 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.983, "high": 1.011, "low": 0.972, "close": 0.987, "volume": 516980.82, "close_time": 1762876799999, "quote_volume": 512154.34373, "trades": 2347, "taker_buy_base": 233530.54, "taker_buy_quote": 231674.66356 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.986, "high": 1.004, "low": 0.972, "close": 0.975, "volume": 178879.02, "close_time": 1762891199999, "quote_volume": 176618.09277, "trades": 1508, "taker_buy_base": 97836.5, "taker_buy_quote": 96503.67033 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.975, "high": 0.982, "low": 0.943, "close": 0.952, "volume": 197885.23, "close_time": 1762905599999, "quote_volume": 190785.20567, "trades": 1455, "taker_buy_base": 84754.36, "taker_buy_quote": 81936.46912 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.952, "high": 0.969, "low": 0.944, "close": 0.955, "volume": 65749.43, "close_time": 1762919999999, "quote_volume": 62861.70029, "trades": 875, "taker_buy_base": 38292.96, "taker_buy_quote": 36607.8317 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.956, "high": 0.963, "low": 0.946, "close": 0.947, "volume": 79117.35, "close_time": 1762934399999, "quote_volume": 75514.60998, "trades": 657, "taker_buy_base": 35357.59, "taker_buy_quote": 33760.20987 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.947, "high": 0.979, "low": 0.947, "close": 0.966, "volume": 277130.78, "close_time": 1762948799999, "quote_volume": 268549.36662, "trades": 1303, "taker_buy_base": 221038.58, "taker_buy_quote": 214065.2656 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.966, "high": 0.992, "low": 0.939, "close": 0.943, "volume": 208974.61, "close_time": 1762963199999, "quote_volume": 201750.01509, "trades": 1536, "taker_buy_base": 97118.96, "taker_buy_quote": 94085.83655 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.943, "high": 0.947, "low": 0.903, "close": 0.924, "volume": 365102.64, "close_time": 1762977599999, "quote_volume": 335204.51548, "trades": 1529, "taker_buy_base": 185867.44, "taker_buy_quote": 170874.72987 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.923, "high": 0.935, "low": 0.916, "close": 0.918, "volume": 93878.45, "close_time": 1762991999999, "quote_volume": 86789.9417, "trades": 503, "taker_buy_base": 50111.35, "taker_buy_quote": 46347.53136 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.918, "high": 0.937, "low": 0.901, "close": 0.928, "volume": 219186.36, "close_time": 1763006399999, "quote_volume": 200963.42449, "trades": 1835, "taker_buy_base": 93052.72, "taker_buy_quote": 85437.40807 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.926, "high": 0.951, "low": 0.919, "close": 0.936, "volume": 96553.13, "close_time": 1763020799999, "quote_volume": 90603.54521, "trades": 1311, "taker_buy_base": 45293.64, "taker_buy_quote": 42459.85676 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.936, "high": 0.96, "low": 0.932, "close": 0.947, "volume": 247663.49, "close_time": 1763035199999, "quote_volume": 234549.17402, "trades": 1567, "taker_buy_base": 146098.22, "taker_buy_quote": 138186.70757 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.947, "high": 0.963, "low": 0.912, "close": 0.919, "volume": 744023.69, "close_time": 1763049599999, "quote_volume": 698923.76974, "trades": 2502, "taker_buy_base": 392356.48, "taker_buy_quote": 367496.83701 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.919, "high": 0.925, "low": 0.873, "close": 0.885, "volume": 562717.17, "close_time": 1763063999999, "quote_volume": 501863.35418, "trades": 2901, "taker_buy_base": 246592.24, "taker_buy_quote": 219482.28088 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.883, "high": 0.898, "low": 0.866, "close": 0.892, "volume": 107926.72, "close_time": 1763078399999, "quote_volume": 95138.27752, "trades": 882, "taker_buy_base": 49221.04, "taker_buy_quote": 43349.49212 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.891, "high": 0.904, "low": 0.875, "close": 0.88, "volume": 120806.0, "close_time": 1763092799999, "quote_volume": 107628.46382, "trades": 773, "taker_buy_base": 73959.26, "taker_buy_quote": 65845.60738 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.881, "high": 0.904, "low": 0.84, "close": 0.895, "volume": 242419.68, "close_time": 1763107199999, "quote_volume": 210802.11876, "trades": 1640, "taker_buy_base": 113700.92, "taker_buy_quote": 98986.20781 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.896, "high": 0.897, "low": 0.876, "close": 0.882, "volume": 65973.86, "close_time": 1763121599999, "quote_volume": 58351.975, "trades": 526, "taker_buy_base": 29668.54, "taker_buy_quote": 26294.77044 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.881, "high": 0.918, "low": 0.867, "close": 0.906, "volume": 201538.73, "close_time": 1763135999999, "quote_volume": 179922.38891, "trades": 1552, "taker_buy_base": 90480.16, "taker_buy_quote": 80880.44985 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.908, "high": 0.914, "low": 0.883, "close": 0.897, "volume": 182351.49, "close_time": 1763150399999, "quote_volume": 163968.84984, "trades": 800, "taker_buy_base": 101910.52, "taker_buy_quote": 91741.84562 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.897, "high": 0.897, "low": 0.837, "close": 0.851, "volume": 188460.79, "close_time": 1763164799999, "quote_volume": 161592.72813, "trades": 1058, "taker_buy_base": 75198.83, "taker_buy_quote": 64624.37793 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.852, "high": 0.88, "low": 0.85, "close": 0.877, "volume": 100319.81, "close_time": 1763179199999, "quote_volume": 87009.30783, "trades": 750, "taker_buy_base": 63739.92, "taker_buy_quote": 55251.20295 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.877, "high": 0.896, "low": 0.874, "close": 0.878, "volume": 65176.81, "close_time": 1763193599999, "quote_volume": 57486.15776, "trades": 433, "taker_buy_base": 33084.76, "taker_buy_quote": 29179.36303 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.878, "high": 0.878, "low": 0.857, "close": 0.87, "volume": 104389.55, "close_time": 1763207999999, "quote_volume": 90512.50569, "trades": 564, "taker_buy_base": 35216.59, "taker_buy_quote": 30568.05852 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.869, "high": 0.89, "low": 0.868, "close": 0.869, "volume": 211277.29, "close_time": 1763222399999, "quote_volume": 185834.9164, "trades": 817, "taker_buy_base": 117412.5, "taker_buy_quote": 103312.61991 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.868, "high": 0.878, "low": 0.86, "close": 0.871, "volume": 121394.39, "close_time": 1763236799999, "quote_volume": 105651.041, "trades": 682, "taker_buy_base": 44820.1, "taker_buy_quote": 38969.01699 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.87, "high": 0.87, "low": 0.853, "close": 0.858, "volume": 73893.35, "close_time": 1763251199999, "quote_volume": 63695.12581, "trades": 433, "taker_buy_base": 42305.9, "taker_buy_quote": 36440.61499 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.858, "high": 0.873, "low": 0.835, "close": 0.871, "volume": 231806.26, "close_time": 1763265599999, "quote_volume": 197251.91497, "trades": 920, "taker_buy_base": 122797.44, "taker_buy_quote": 104725.74928 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.87, "high": 0.871, "low": 0.855, "close": 0.864, "volume": 53830.14, "close_time": 1763279999999, "quote_volume": 46421.52835, "trades": 455, "taker_buy_base": 30874.18, "taker_buy_quote": 26647.82492 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.865, "high": 0.87, "low": 0.844, "close": 0.848, "volume": 82991.28, "close_time": 1763294399999, "quote_volume": 71258.7925, "trades": 441, "taker_buy_base": 33849.0, "taker_buy_quote": 29157.11235 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.846, "high": 0.852, "low": 0.823, "close": 0.823, "volume": 240740.61, "close_time": 1763308799999, "quote_volume": 202224.78193, "trades": 939, "taker_buy_base": 111153.1, "taker_buy_quote": 93526.54589 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.825, "high": 0.833, "low": 0.799, "close": 0.812, "volume": 319738.46, "close_time": 1763323199999, "quote_volume": 260968.65372, "trades": 1523, "taker_buy_base": 160373.01, "taker_buy_quote": 130963.00624 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.811, "high": 0.829, "low": 0.799, "close": 0.824, "volume": 128169.49, "close_time": 1763337599999, "quote_volume": 104142.56958, "trades": 704, "taker_buy_base": 68903.75, "taker_buy_quote": 56030.18462 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.823, "high": 0.838, "low": 0.815, "close": 0.831, "volume": 73616.91, "close_time": 1763351999999, "quote_volume": 60922.75235, "trades": 518, "taker_buy_base": 42323.81, "taker_buy_quote": 35031.19051 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.832, "high": 0.84, "low": 0.827, "close": 0.837, "volume": 38074.49, "close_time": 1763366399999, "quote_volume": 31743.90533, "trades": 304, "taker_buy_base": 24244.46, "taker_buy_quote": 20229.1653 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.838, "high": 0.845, "low": 0.834, "close": 0.84, "volume": 56725.68, "close_time": 1763380799999, "quote_volume": 47543.66019, "trades": 362, "taker_buy_base": 30979.64, "taker_buy_quote": 25972.50991 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.839, "high": 0.843, "low": 0.8, "close": 0.811, "volume": 181907.0, "close_time": 1763395199999, "quote_volume": 149486.13779, "trades": 1343, "taker_buy_base": 83386.03, "taker_buy_quote": 68651.40732 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.81, "high": 0.828, "low": 0.782, "close": 0.786, "volume": 181996.68, "close_time": 1763409599999, "quote_volume": 145970.60562, "trades": 1228, "taker_buy_base": 71447.7, "taker_buy_quote": 57494.45163 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.787, "high": 0.792, "low": 0.77, "close": 0.787, "volume": 211798.57, "close_time": 1763423999999, "quote_volume": 165429.06832, "trades": 1219, "taker_buy_base": 95684.59, "taker_buy_quote": 74816.52981 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.786, "high": 0.808, "low": 0.767, "close": 0.804, "volume": 155801.98, "close_time": 1763438399999, "quote_volume": 122694.59841, "trades": 1404, "taker_buy_base": 68995.97, "taker_buy_quote": 54446.66479 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.804, "high": 0.82, "low": 0.794, "close": 0.805, "volume": 132803.79, "close_time": 1763452799999, "quote_volume": 107094.61022, "trades": 724, "taker_buy_base": 68765.97, "taker_buy_quote": 55538.89338 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.804, "high": 0.819, "low": 0.799, "close": 0.803, "volume": 155222.73, "close_time": 1763467199999, "quote_volume": 125499.23443, "trades": 890, "taker_buy_base": 71461.98, "taker_buy_quote": 57930.33634 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.803, "high": 0.823, "low": 0.795, "close": 0.813, "volume": 147660.33, "close_time": 1763481599999, "quote_volume": 119187.17068, "trades": 1111, "taker_buy_base": 72610.11, "taker_buy_quote": 58743.2325 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.813, "high": 0.833, "low": 0.806, "close": 0.807, "volume": 157962.58, "close_time": 1763495999999, "quote_volume": 129590.63573, "trades": 1030, "taker_buy_base": 88844.54, "taker_buy_quote": 73049.10661 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.809, "high": 0.81, "low": 0.788, "close": 0.791, "volume": 142908.81, "close_time": 1763510399999, "quote_volume": 114375.19772, "trades": 934, "taker_buy_base": 54811.01, "taker_buy_quote": 43779.20792 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.791, "high": 0.796, "low": 0.775, "close": 0.776, "volume": 82889.29, "close_time": 1763524799999, "quote_volume": 65182.88121, "trades": 803, "taker_buy_base": 46544.66, "taker_buy_quote": 36624.25504 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.775, "high": 0.777, "low": 0.752, "close": 0.769, "volume": 110309.88, "close_time": 1763539199999, "quote_volume": 84222.89102, "trades": 573, "taker_buy_base": 41866.14, "taker_buy_quote": 31994.92856 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.769, "high": 0.782, "low": 0.767, "close": 0.78, "volume": 96128.36, "close_time": 1763553599999, "quote_volume": 74518.91627, "trades": 757, "taker_buy_base": 61754.11, "taker_buy_quote": 47870.88508 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.78, "high": 0.787, "low": 0.743, "close": 0.745, "volume": 130344.02, "close_time": 1763567999999, "quote_volume": 100492.04935, "trades": 896, "taker_buy_base": 67045.64, "taker_buy_quote": 51661.22063 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.744, "high": 0.753, "low": 0.723, "close": 0.731, "volume": 274309.18, "close_time": 1763582399999, "quote_volume": 202680.89165, "trades": 1265, "taker_buy_base": 147683.21, "taker_buy_quote": 109380.41294 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.732, "high": 0.775, "low": 0.73, "close": 0.773, "volume": 201382.05, "close_time": 1763596799999, "quote_volume": 150861.23182, "trades": 825, "taker_buy_base": 110127.25, "taker_buy_quote": 82332.81201 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.772, "high": 0.772, "low": 0.748, "close": 0.751, "volume": 178436.2, "close_time": 1763611199999, "quote_volume": 135101.05641, "trades": 607, "taker_buy_base": 68728.31, "taker_buy_quote": 51978.39312 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.751, "high": 0.765, "low": 0.744, "close": 0.764, "volume": 75718.43, "close_time": 1763625599999, "quote_volume": 56797.48547, "trades": 523, "taker_buy_base": 38946.33, "taker_buy_quote": 29226.30472 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.763, "high": 0.767, "low": 0.753, "close": 0.758, "volume": 113418.51, "close_time": 1763639999999, "quote_volume": 86205.82718, "trades": 661, "taker_buy_base": 65487.17, "taker_buy_quote": 49842.20861 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.756, "high": 0.809, "low": 0.755, "close": 0.765, "volume": 789982.23, "close_time": 1763654399999, "quote_volume": 621377.78511, "trades": 2329, "taker_buy_base": 394934.5, "taker_buy_quote": 309331.11791 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.764, "high": 0.765, "low": 0.697, "close": 0.71, "volume": 396626.98, "close_time": 1763668799999, "quote_volume": 285486.0871, "trades": 1997, "taker_buy_base": 172557.49, "taker_buy_quote": 124251.56461 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.709, "high": 0.753, "low": 0.704, "close": 0.715, "volume": 237727.14, "close_time": 1763683199999, "quote_volume": 172491.51138, "trades": 1095, "taker_buy_base": 116032.87, "taker_buy_quote": 84400.41813 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.717, "high": 0.732, "low": 0.71, "close": 0.718, "volume": 130290.19, "close_time": 1763697599999, "quote_volume": 94102.00339, "trades": 675, "taker_buy_base": 49004.58, "taker_buy_quote": 35377.5839 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.718, "high": 0.72, "low": 0.612, "close": 0.667, "volume": 931481.53, "close_time": 1763711999999, "quote_volume": 623034.51114, "trades": 2995, "taker_buy_base": 319946.99, "taker_buy_quote": 214385.84648 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.668, "high": 0.685, "low": 0.652, "close": 0.654, "volume": 463513.96, "close_time": 1763726399999, "quote_volume": 308986.75663, "trades": 2292, "taker_buy_base": 211906.36, "taker_buy_quote": 141544.78306 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.655, "high": 0.681, "low": 0.643, "close": 0.666, "volume": 317181.98, "close_time": 1763740799999, "quote_volume": 211039.28649, "trades": 2068, "taker_buy_base": 156572.24, "taker_buy_quote": 104240.15446 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.666, "high": 0.688, "low": 0.656, "close": 0.665, "volume": 284719.26, "close_time": 1763755199999, "quote_volume": 191133.54266, "trades": 1459, "taker_buy_base": 135915.9, "taker_buy_quote": 91402.91123 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.665, "high": 0.666, "low": 0.635, "close": 0.655, "volume": 182772.08, "close_time": 1763769599999, "quote_volume": 119328.40181, "trades": 1237, "taker_buy_base": 85061.03, "taker_buy_quote": 55601.37766 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.655, "high": 0.664, "low": 0.639, "close": 0.641, "volume": 132793.76, "close_time": 1763783999999, "quote_volume": 86809.46092, "trades": 940, "taker_buy_base": 67808.29, "taker_buy_quote": 44396.9076 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.641, "high": 0.643, "low": 0.616, "close": 0.631, "volume": 271522.35, "close_time": 1763798399999, "quote_volume": 170223.26189, "trades": 1119, "taker_buy_base": 128403.56, "taker_buy_quote": 80675.35841 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.631, "high": 0.636, "low": 0.614, "close": 0.633, "volume": 172520.97, "close_time": 1763812799999, "quote_volume": 107710.99714, "trades": 864, "taker_buy_base": 90271.18, "taker_buy_quote": 56423.76658 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.632, "high": 0.633, "low": 0.609, "close": 0.62, "volume": 127395.65, "close_time": 1763827199999, "quote_volume": 79372.32358, "trades": 956, "taker_buy_base": 68231.19, "taker_buy_quote": 42589.35479 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.62, "high": 0.626, "low": 0.617, "close": 0.619, "volume": 146604.1, "close_time": 1763841599999, "quote_volume": 91006.50759, "trades": 765, "taker_buy_base": 63470.38, "taker_buy_quote": 39412.58953 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.619, "high": 0.634, "low": 0.612, "close": 0.622, "volume": 75902.0, "close_time": 1763855999999, "quote_volume": 47200.41456, "trades": 569, "taker_buy_base": 45680.03, "taker_buy_quote": 28402.88959 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.622, "high": 0.628, "low": 0.613, "close": 0.618, "volume": 144744.85, "close_time": 1763870399999, "quote_volume": 89919.86335, "trades": 770, "taker_buy_base": 71668.46, "taker_buy_quote": 44545.24429 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.618, "high": 0.628, "low": 0.615, "close": 0.62, "volume": 122958.09, "close_time": 1763884799999, "quote_volume": 76367.16694, "trades": 633, "taker_buy_base": 62383.01, "taker_buy_quote": 38771.44457 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.62, "high": 0.627, "low": 0.61, "close": 0.62, "volume": 153776.38, "close_time": 1763899199999, "quote_volume": 95331.42569, "trades": 709, "taker_buy_base": 77960.57, "taker_buy_quote": 48392.06173 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.619, "high": 0.625, "low": 0.602, "close": 0.617, "volume": 254454.51, "close_time": 1763913599999, "quote_volume": 156228.20567, "trades": 1046, "taker_buy_base": 127330.08, "taker_buy_quote": 78306.22082 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.616, "high": 0.622, "low": 0.606, "close": 0.615, "volume": 208480.95, "close_time": 1763927999999, "quote_volume": 128198.68601, "trades": 948, "taker_buy_base": 95786.8, "taker_buy_quote": 58890.26105 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.616, "high": 0.626, "low": 0.608, "close": 0.61, "volume": 183237.51, "close_time": 1763942399999, "quote_volume": 113048.58956, "trades": 962, "taker_buy_base": 86354.8, "taker_buy_quote": 53249.34443 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.609, "high": 0.628, "low": 0.597, "close": 0.621, "volume": 440790.96, "close_time": 1763956799999, "quote_volume": 268534.69002, "trades": 2172, "taker_buy_base": 204028.57, "taker_buy_quote": 124807.79257 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.622, "high": 0.632, "low": 0.609, "close": 0.624, "volume": 197109.25, "close_time": 1763971199999, "quote_volume": 123100.93184, "trades": 844, "taker_buy_base": 108246.61, "taker_buy_quote": 67621.0978 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.624, "high": 0.626, "low": 0.604, "close": 0.617, "volume": 190077.15, "close_time": 1763985599999, "quote_volume": 116285.70315, "trades": 684, "taker_buy_base": 85899.57, "taker_buy_quote": 52598.14326 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.616, "high": 0.638, "low": 0.611, "close": 0.631, "volume": 224396.16, "close_time": 1763999999999, "quote_volume": 139710.29877, "trades": 1034, "taker_buy_base": 127425.99, "taker_buy_quote": 79331.66405 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.633, "high": 0.659, "low": 0.63, "close": 0.647, "volume": 346117.38, "close_time": 1764014399999, "quote_volume": 223842.09445, "trades": 1618, "taker_buy_base": 197697.28, "taker_buy_quote": 127708.82243 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.647, "high": 0.654, "low": 0.641, "close": 0.645, "volume": 211636.34, "close_time": 1764028799999, "quote_volume": 137289.23947, "trades": 1154, "taker_buy_base": 77243.61, "taker_buy_quote": 50096.86061 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.645, "high": 0.645, "low": 0.633, "close": 0.639, "volume": 154207.05, "close_time": 1764043199999, "quote_volume": 98655.06228, "trades": 917, "taker_buy_base": 71230.1, "taker_buy_quote": 45572.61572 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.64, "high": 0.644, "low": 0.616, "close": 0.622, "volume": 224984.16, "close_time": 1764057599999, "quote_volume": 141737.23186, "trades": 1078, "taker_buy_base": 119429.17, "taker_buy_quote": 75153.84065 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.622, "high": 0.622, "low": 0.614, "close": 0.619, "volume": 197251.48, "close_time": 1764071999999, "quote_volume": 121902.07832, "trades": 894, "taker_buy_base": 89952.53, "taker_buy_quote": 55594.66223 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.62, "high": 0.63, "low": 0.606, "close": 0.616, "volume": 229945.28, "close_time": 1764086399999, "quote_volume": 142670.34775, "trades": 1237, "taker_buy_base": 114511.51, "taker_buy_quote": 71120.88362 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.615, "high": 0.631, "low": 0.608, "close": 0.62, "volume": 208180.87, "close_time": 1764100799999, "quote_volume": 129193.25883, "trades": 1022, "taker_buy_base": 114372.9, "taker_buy_quote": 71162.06385 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.62, "high": 0.638, "low": 0.617, "close": 0.633, "volume": 307075.95, "close_time": 1764115199999, "quote_volume": 192693.3389, "trades": 1262, "taker_buy_base": 157793.0, "taker_buy_quote": 99023.94382 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.634, "high": 0.634, "low": 0.618, "close": 0.619, "volume": 111623.4, "close_time": 1764129599999, "quote_volume": 69846.93387, "trades": 762, "taker_buy_base": 49613.47, "taker_buy_quote": 31082.08526 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.619, "high": 0.626, "low": 0.616, "close": 0.626, "volume": 136136.01, "close_time": 1764143999999, "quote_volume": 84612.56669, "trades": 580, "taker_buy_base": 77453.57, "taker_buy_quote": 48182.89112 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.627, "high": 0.627, "low": 0.607, "close": 0.608, "volume": 154036.05, "close_time": 1764158399999, "quote_volume": 94687.56151, "trades": 681, "taker_buy_base": 82771.21, "taker_buy_quote": 50860.41965 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.609, "high": 0.613, "low": 0.597, "close": 0.6, "volume": 322298.58, "close_time": 1764172799999, "quote_volume": 194820.51553, "trades": 1315, "taker_buy_base": 136180.67, "taker_buy_quote": 82391.83331 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.6, "high": 0.633, "low": 0.599, "close": 0.626, "volume": 349240.37, "close_time": 1764187199999, "quote_volume": 215037.28663, "trades": 1461, "taker_buy_base": 167167.96, "taker_buy_quote": 103124.91078 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.627, "high": 0.635, "low": 0.623, "close": 0.633, "volume": 189576.54, "close_time": 1764201599999, "quote_volume": 119185.59445, "trades": 878, "taker_buy_base": 84229.33, "taker_buy_quote": 52949.34139 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.633, "high": 0.639, "low": 0.624, "close": 0.627, "volume": 233154.15, "close_time": 1764215999999, "quote_volume": 147278.83038, "trades": 959, "taker_buy_base": 104390.83, "taker_buy_quote": 65950.77262 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.627, "high": 0.64, "low": 0.626, "close": 0.638, "volume": 188658.43, "close_time": 1764230399999, "quote_volume": 119815.1377, "trades": 716, "taker_buy_base": 102585.81, "taker_buy_quote": 65132.51824 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.638, "high": 0.66, "low": 0.634, "close": 0.64, "volume": 538262.61, "close_time": 1764244799999, "quote_volume": 347416.71018, "trades": 2064, "taker_buy_base": 293231.07, "taker_buy_quote": 189286.54524 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.64, "high": 0.643, "low": 0.629, "close": 0.643, "volume": 316607.5, "close_time": 1764259199999, "quote_volume": 201277.18114, "trades": 1159, "taker_buy_base": 151607.32, "taker_buy_quote": 96391.46787 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.642, "high": 0.663, "low": 0.641, "close": 0.662, "volume": 494497.83, "close_time": 1764273599999, "quote_volume": 324068.74436, "trades": 1730, "taker_buy_base": 253256.92, "taker_buy_quote": 166006.88626 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.662, "high": 0.677, "low": 0.646, "close": 0.65, "volume": 784012.03, "close_time": 1764287999999, "quote_volume": 522808.41785, "trades": 2184, "taker_buy_base": 412608.73, "taker_buy_quote": 275220.58899 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.65, "high": 0.656, "low": 0.619, "close": 0.624, "volume": 506493.17, "close_time": 1764302399999, "quote_volume": 322111.74967, "trades": 1390, "taker_buy_base": 244947.53, "taker_buy_quote": 155819.3891 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.623, "high": 0.626, "low": 0.613, "close": 0.615, "volume": 314234.12, "close_time": 1764316799999, "quote_volume": 194856.47896, "trades": 806, "taker_buy_base": 187458.1, "taker_buy_quote": 116246.77847 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.615, "high": 0.638, "low": 0.608, "close": 0.612, "volume": 342526.12, "close_time": 1764331199999, "quote_volume": 213735.6872, "trades": 1177, "taker_buy_base": 189279.73, "taker_buy_quote": 118255.84722 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.611, "high": 0.635, "low": 0.609, "close": 0.623, "volume": 420960.98, "close_time": 1764345599999, "quote_volume": 260571.39206, "trades": 1213, "taker_buy_base": 204812.21, "taker_buy_quote": 126822.53032 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.622, "high": 0.622, "low": 0.592, "close": 0.618, "volume": 316496.14, "close_time": 1764359999999, "quote_volume": 192189.54132, "trades": 1250, "taker_buy_base": 141456.87, "taker_buy_quote": 86015.02194 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.616, "high": 0.633, "low": 0.612, "close": 0.626, "volume": 289286.6, "close_time": 1764374399999, "quote_volume": 180632.91709, "trades": 874, "taker_buy_base": 168782.59, "taker_buy_quote": 105419.63189 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.626, "high": 0.637, "low": 0.626, "close": 0.636, "volume": 272804.12, "close_time": 1764388799999, "quote_volume": 172308.48003, "trades": 695, "taker_buy_base": 152469.17, "taker_buy_quote": 96303.98272 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.637, "high": 0.66, "low": 0.636, "close": 0.652, "volume": 586826.51, "close_time": 1764403199999, "quote_volume": 380640.26128, "trades": 1563, "taker_buy_base": 292746.53, "taker_buy_quote": 189878.30058 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.651, "high": 0.651, "low": 0.633, "close": 0.636, "volume": 277115.37, "close_time": 1764417599999, "quote_volume": 176916.76406, "trades": 1036, "taker_buy_base": 160100.98, "taker_buy_quote": 102159.82363 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.637, "high": 0.647, "low": 0.609, "close": 0.616, "volume": 806977.66, "close_time": 1764431999999, "quote_volume": 507769.09383, "trades": 2716, "taker_buy_base": 390519.28, "taker_buy_quote": 245920.78127 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.616, "high": 0.621, "low": 0.606, "close": 0.618, "volume": 196124.67, "close_time": 1764446399999, "quote_volume": 120481.25878, "trades": 929, "taker_buy_base": 88752.69, "taker_buy_quote": 54524.41852 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.617, "high": 0.621, "low": 0.613, "close": 0.619, "volume": 77508.55, "close_time": 1764460799999, "quote_volume": 47793.97995, "trades": 372, "taker_buy_base": 51716.55, "taker_buy_quote": 31890.40897 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.618, "high": 0.622, "low": 0.613, "close": 0.621, "volume": 129403.26, "close_time": 1764475199999, "quote_volume": 79778.07742, "trades": 445, "taker_buy_base": 65693.42, "taker_buy_quote": 40568.07247 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.62, "high": 0.663, "low": 0.62, "close": 0.65, "volume": 533171.26, "close_time": 1764489599999, "quote_volume": 342967.94187, "trades": 2392, "taker_buy_base": 247342.68, "taker_buy_quote": 159014.71681 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.651, "high": 0.676, "low": 0.645, "close": 0.663, "volume": 953761.77, "close_time": 1764503999999, "quote_volume": 633587.34854, "trades": 2555, "taker_buy_base": 480814.26, "taker_buy_quote": 319536.71934 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.663, "high": 0.699, "low": 0.652, "close": 0.657, "volume": 743981.57, "close_time": 1764518399999, "quote_volume": 505171.34901, "trades": 2733, "taker_buy_base": 377790.62, "taker_buy_quote": 256760.57493 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.657, "high": 0.661, "low": 0.646, "close": 0.65, "volume": 395383.93, "close_time": 1764532799999, "quote_volume": 258303.50971, "trades": 1155, "taker_buy_base": 170617.64, "taker_buy_quote": 111543.37242 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.65, "high": 0.654, "low": 0.636, "close": 0.637, "volume": 238323.52, "close_time": 1764547199999, "quote_volume": 153827.38911, "trades": 808, "taker_buy_base": 110938.49, "taker_buy_quote": 71647.96318 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.637, "high": 0.64, "low": 0.571, "close": 0.572, "volume": 550476.06, "close_time": 1764561599999, "quote_volume": 331425.70918, "trades": 2092, "taker_buy_base": 190905.96, "taker_buy_quote": 114404.28987 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.572, "high": 0.573, "low": 0.563, "close": 0.567, "volume": 301693.54, "close_time": 1764575999999, "quote_volume": 171084.26994, "trades": 1026, "taker_buy_base": 155936.53, "taker_buy_quote": 88414.53512 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.567, "high": 0.581, "low": 0.557, "close": 0.561, "volume": 260194.81, "close_time": 1764590399999, "quote_volume": 148188.56531, "trades": 945, "taker_buy_base": 124929.89, "taker_buy_quote": 71095.00776 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.562, "high": 0.57, "low": 0.553, "close": 0.563, "volume": 273163.55, "close_time": 1764604799999, "quote_volume": 153350.61089, "trades": 1280, "taker_buy_base": 129460.23, "taker_buy_quote": 72776.05746 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.563, "high": 0.563, "low": 0.547, "close": 0.559, "volume": 422859.11, "close_time": 1764619199999, "quote_volume": 234572.73203, "trades": 1799, "taker_buy_base": 198836.23, "taker_buy_quote": 110348.71665 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.56, "high": 0.57, "low": 0.559, "close": 0.565, "volume": 182804.81, "close_time": 1764633599999, "quote_volume": 103483.11229, "trades": 732, "taker_buy_base": 92305.56, "taker_buy_quote": 52294.56963 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.565, "high": 0.57, "low": 0.552, "close": 0.558, "volume": 238712.13, "close_time": 1764647999999, "quote_volume": 133616.52575, "trades": 708, "taker_buy_base": 119897.37, "taker_buy_quote": 67206.32133 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.558, "high": 0.565, "low": 0.556, "close": 0.558, "volume": 85166.91, "close_time": 1764662399999, "quote_volume": 47640.43072, "trades": 501, "taker_buy_base": 46800.73, "taker_buy_quote": 26185.24612 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.557, "high": 0.561, "low": 0.548, "close": 0.559, "volume": 290321.52, "close_time": 1764676799999, "quote_volume": 161129.6861, "trades": 785, "taker_buy_base": 125823.68, "taker_buy_quote": 69906.51519 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.56, "high": 0.645, "low": 0.559, "close": 0.644, "volume": 907894.68, "close_time": 1764691199999, "quote_volume": 551342.31737, "trades": 2421, "taker_buy_base": 488424.65, "taker_buy_quote": 296892.68283 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.645, "high": 0.651, "low": 0.618, "close": 0.618, "volume": 860675.99, "close_time": 1764705599999, "quote_volume": 547925.69439, "trades": 2410, "taker_buy_base": 483002.51, "taker_buy_quote": 307292.08242 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.619, "high": 0.629, "low": 0.61, "close": 0.623, "volume": 192123.51, "close_time": 1764719999999, "quote_volume": 118851.92586, "trades": 1017, "taker_buy_base": 79158.12, "taker_buy_quote": 49057.24595 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.624, "high": 0.637, "low": 0.614, "close": 0.621, "volume": 334964.17, "close_time": 1764734399999, "quote_volume": 208895.02164, "trades": 1143, "taker_buy_base": 190990.41, "taker_buy_quote": 119144.95369 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.62, "high": 0.626, "low": 0.616, "close": 0.617, "volume": 260710.45, "close_time": 1764748799999, "quote_volume": 162075.56243, "trades": 982, "taker_buy_base": 145191.65, "taker_buy_quote": 90259.85782 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.618, "high": 0.626, "low": 0.617, "close": 0.623, "volume": 294529.27, "close_time": 1764763199999, "quote_volume": 182860.16782, "trades": 781, "taker_buy_base": 155277.33, "taker_buy_quote": 96316.41427 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.624, "high": 0.641, "low": 0.604, "close": 0.64, "volume": 475344.68, "close_time": 1764777599999, "quote_volume": 296481.02527, "trades": 1626, "taker_buy_base": 215048.92, "taker_buy_quote": 134215.14226 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.642, "high": 0.65, "low": 0.628, "close": 0.649, "volume": 384386.25, "close_time": 1764791999999, "quote_volume": 245805.24674, "trades": 986, "taker_buy_base": 209179.25, "taker_buy_quote": 133949.09699 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.648, "high": 0.665, "low": 0.64, "close": 0.65, "volume": 297845.95, "close_time": 1764806399999, "quote_volume": 193610.11462, "trades": 963, "taker_buy_base": 210531.76, "taker_buy_quote": 136910.59469 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.651, "high": 0.652, "low": 0.641, "close": 0.641, "volume": 84712.6, "close_time": 1764820799999, "quote_volume": 54791.07462, "trades": 413, "taker_buy_base": 42155.93, "taker_buy_quote": 27298.23102 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.641, "high": 0.649, "low": 0.638, "close": 0.644, "volume": 72020.56, "close_time": 1764835199999, "quote_volume": 46300.25227, "trades": 364, "taker_buy_base": 31916.19, "taker_buy_quote": 20533.75829 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.643, "high": 0.65, "low": 0.634, "close": 0.64, "volume": 286792.1, "close_time": 1764849599999, "quote_volume": 184075.27973, "trades": 677, "taker_buy_base": 108875.76, "taker_buy_quote": 70080.10094 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.639, "high": 0.649, "low": 0.632, "close": 0.644, "volume": 210479.6, "close_time": 1764863999999, "quote_volume": 134588.70956, "trades": 762, "taker_buy_base": 134746.77, "taker_buy_quote": 86204.37484 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.643, "high": 0.646, "low": 0.621, "close": 0.632, "volume": 231211.85, "close_time": 1764878399999, "quote_volume": 146384.22998, "trades": 1052, "taker_buy_base": 110026.79, "taker_buy_quote": 69816.28478 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.633, "high": 0.635, "low": 0.621, "close": 0.623, "volume": 87800.6, "close_time": 1764892799999, "quote_volume": 54932.96179, "trades": 379, "taker_buy_base": 44924.63, "taker_buy_quote": 28083.37991 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.623, "high": 0.63, "low": 0.62, "close": 0.621, "volume": 65010.27, "close_time": 1764907199999, "quote_volume": 40601.06686, "trades": 351, "taker_buy_base": 40891.43, "taker_buy_quote": 25569.16553 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.622, "high": 0.629, "low": 0.616, "close": 0.626, "volume": 39086.65, "close_time": 1764921599999, "quote_volume": 24266.43745, "trades": 276, "taker_buy_base": 21315.99, "taker_buy_quote": 13246.07168 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.625, "high": 0.625, "low": 0.611, "close": 0.615, "volume": 91563.19, "close_time": 1764935999999, "quote_volume": 56365.45351, "trades": 485, "taker_buy_base": 47454.81, "taker_buy_quote": 29242.30134 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.614, "high": 0.621, "low": 0.602, "close": 0.608, "volume": 239771.08, "close_time": 1764950399999, "quote_volume": 146476.42332, "trades": 916, "taker_buy_base": 121334.85, "taker_buy_quote": 74291.83088 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.607, "high": 0.608, "low": 0.565, "close": 0.575, "volume": 360458.18, "close_time": 1764964799999, "quote_volume": 212039.32957, "trades": 1398, "taker_buy_base": 158101.85, "taker_buy_quote": 92925.1122 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.574, "high": 0.578, "low": 0.569, "close": 0.575, "volume": 98097.79, "close_time": 1764979199999, "quote_volume": 56185.79024, "trades": 330, "taker_buy_base": 53823.5, "taker_buy_quote": 30862.97944 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.574, "high": 0.578, "low": 0.567, "close": 0.571, "volume": 84872.13, "close_time": 1764993599999, "quote_volume": 48569.78312, "trades": 282, "taker_buy_base": 36325.28, "taker_buy_quote": 20810.63132 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.572, "high": 0.572, "low": 0.565, "close": 0.568, "volume": 45911.78, "close_time": 1765007999999, "quote_volume": 26151.55549, "trades": 258, "taker_buy_base": 33251.44, "taker_buy_quote": 18948.51252 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.569, "high": 0.577, "low": 0.566, "close": 0.569, "volume": 166598.9, "close_time": 1765022399999, "quote_volume": 95372.71745, "trades": 486, "taker_buy_base": 76764.05, "taker_buy_quote": 43953.17242 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.57, "high": 0.58, "low": 0.57, "close": 0.576, "volume": 117016.44, "close_time": 1765036799999, "quote_volume": 67177.30853, "trades": 431, "taker_buy_base": 74596.58, "taker_buy_quote": 42832.85571 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.577, "high": 0.59, "low": 0.575, "close": 0.576, "volume": 185410.31, "close_time": 1765051199999, "quote_volume": 107819.2601, "trades": 470, "taker_buy_base": 99603.52, "taker_buy_quote": 57971.2694 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.577, "high": 0.586, "low": 0.576, "close": 0.581, "volume": 48109.44, "close_time": 1765065599999, "quote_volume": 27934.51448, "trades": 284, "taker_buy_base": 28679.27, "taker_buy_quote": 16648.95402 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.581, "high": 0.587, "low": 0.58, "close": 0.584, "volume": 97715.98, "close_time": 1765079999999, "quote_volume": 57067.86856, "trades": 255, "taker_buy_base": 42073.63, "taker_buy_quote": 24564.5779 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.584, "high": 0.591, "low": 0.58, "close": 0.582, "volume": 81800.97, "close_time": 1765094399999, "quote_volume": 48015.27956, "trades": 267, "taker_buy_base": 40710.89, "taker_buy_quote": 23943.61365 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.582, "high": 0.583, "low": 0.569, "close": 0.569, "volume": 52109.14, "close_time": 1765108799999, "quote_volume": 29928.42385, "trades": 233, "taker_buy_base": 25381.1, "taker_buy_quote": 14586.60518 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.57, "high": 0.574, "low": 0.543, "close": 0.568, "volume": 381931.34, "close_time": 1765123199999, "quote_volume": 212005.85688, "trades": 1012, "taker_buy_base": 187456.13, "taker_buy_quote": 103949.82304 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.567, "high": 0.589, "low": 0.557, "close": 0.586, "volume": 257827.71, "close_time": 1765137599999, "quote_volume": 149096.26644, "trades": 648, "taker_buy_base": 112404.12, "taker_buy_quote": 64754.17031 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.586, "high": 0.586, "low": 0.551, "close": 0.558, "volume": 256433.93, "close_time": 1765151999999, "quote_volume": 145785.68363, "trades": 658, "taker_buy_base": 103856.46, "taker_buy_quote": 59554.96553 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.557, "high": 0.58, "low": 0.556, "close": 0.575, "volume": 80750.53, "close_time": 1765166399999, "quote_volume": 45744.45463, "trades": 419, "taker_buy_base": 40676.67, "taker_buy_quote": 23109.47685 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.577, "high": 0.595, "low": 0.577, "close": 0.59, "volume": 231225.06, "close_time": 1765180799999, "quote_volume": 136083.26234, "trades": 614, "taker_buy_base": 130118.83, "taker_buy_quote": 76527.58243 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.589, "high": 0.6, "low": 0.585, "close": 0.589, "volume": 135810.32, "close_time": 1765195199999, "quote_volume": 80308.2605, "trades": 506, "taker_buy_base": 69552.66, "taker_buy_quote": 41110.94452 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.589, "high": 0.602, "low": 0.584, "close": 0.589, "volume": 186874.97, "close_time": 1765209599999, "quote_volume": 110754.44204, "trades": 887, "taker_buy_base": 93517.75, "taker_buy_quote": 55415.03276 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.589, "high": 0.598, "low": 0.578, "close": 0.582, "volume": 170251.01, "close_time": 1765223999999, "quote_volume": 100117.64705, "trades": 890, "taker_buy_base": 85241.38, "taker_buy_quote": 50134.00434 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.583, "high": 0.598, "low": 0.583, "close": 0.594, "volume": 148472.69, "close_time": 1765238399999, "quote_volume": 87859.09564, "trades": 598, "taker_buy_base": 70184.37, "taker_buy_quote": 41483.42361 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.594, "high": 0.594, "low": 0.577, "close": 0.587, "volume": 62748.6, "close_time": 1765252799999, "quote_volume": 36670.76723, "trades": 402, "taker_buy_base": 32901.71, "taker_buy_quote": 19213.28158 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.587, "high": 0.587, "low": 0.574, "close": 0.582, "volume": 70671.26, "close_time": 1765267199999, "quote_volume": 40943.99351, "trades": 341, "taker_buy_base": 27306.46, "taker_buy_quote": 15822.9811 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.581, "high": 0.584, "low": 0.575, "close": 0.582, "volume": 56939.63, "close_time": 1765281599999, "quote_volume": 32945.44733, "trades": 325, "taker_buy_base": 21588.72, "taker_buy_quote": 12497.6816 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.582, "high": 0.626, "low": 0.582, "close": 0.62, "volume": 344136.08, "close_time": 1765295999999, "quote_volume": 209232.23886, "trades": 1433, "taker_buy_base": 165668.21, "taker_buy_quote": 100771.43417 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.621, "high": 0.658, "low": 0.621, "close": 0.639, "volume": 549943.49, "close_time": 1765310399999, "quote_volume": 353548.24768, "trades": 2102, "taker_buy_base": 290073.98, "taker_buy_quote": 186685.65297 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.638, "high": 0.642, "low": 0.621, "close": 0.637, "volume": 129581.39, "close_time": 1765324799999, "quote_volume": 81938.25505, "trades": 575, "taker_buy_base": 58287.47, "taker_buy_quote": 36842.50045 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.637, "high": 0.637, "low": 0.617, "close": 0.621, "volume": 134541.72, "close_time": 1765339199999, "quote_volume": 84218.57156, "trades": 487, "taker_buy_base": 48863.99, "taker_buy_quote": 30489.74856 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.621, "high": 0.623, "low": 0.609, "close": 0.614, "volume": 66750.76, "close_time": 1765353599999, "quote_volume": 41043.74287, "trades": 354, "taker_buy_base": 43622.16, "taker_buy_quote": 26831.04548 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.614, "high": 0.62, "low": 0.604, "close": 0.607, "volume": 189482.05, "close_time": 1765367999999, "quote_volume": 115633.86689, "trades": 679, "taker_buy_base": 112247.77, "taker_buy_quote": 68505.99507 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.607, "high": 0.614, "low": 0.604, "close": 0.607, "volume": 68369.94, "close_time": 1765382399999, "quote_volume": 41761.8564, "trades": 441, "taker_buy_base": 38632.98, "taker_buy_quote": 23603.63195 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.606, "high": 0.637, "low": 0.606, "close": 0.632, "volume": 310032.59, "close_time": 1765396799999, "quote_volume": 193328.6042, "trades": 1529, "taker_buy_base": 150097.26, "taker_buy_quote": 93578.14725 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.634, "high": 0.648, "low": 0.604, "close": 0.606, "volume": 364928.6, "close_time": 1765411199999, "quote_volume": 227974.98894, "trades": 1342, "taker_buy_base": 140000.18, "taker_buy_quote": 87553.4932 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.605, "high": 0.606, "low": 0.575, "close": 0.578, "volume": 152349.74, "close_time": 1765425599999, "quote_volume": 89496.1104, "trades": 839, "taker_buy_base": 65020.87, "taker_buy_quote": 38070.12284 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.577, "high": 0.588, "low": 0.575, "close": 0.58, "volume": 70173.19, "close_time": 1765439999999, "quote_volume": 40962.93908, "trades": 392, "taker_buy_base": 42678.19, "taker_buy_quote": 24907.69178 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.58, "high": 0.582, "low": 0.574, "close": 0.575, "volume": 53119.25, "close_time": 1765454399999, "quote_volume": 30661.56519, "trades": 313, "taker_buy_base": 22227.54, "taker_buy_quote": 12845.78623 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.575, "high": 0.584, "low": 0.571, "close": 0.574, "volume": 114733.06, "close_time": 1765468799999, "quote_volume": 66213.26754, "trades": 559, "taker_buy_base": 57890.94, "taker_buy_quote": 33456.49704 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.575, "high": 0.583, "low": 0.568, "close": 0.576, "volume": 145309.17, "close_time": 1765483199999, "quote_volume": 83552.45101, "trades": 845, "taker_buy_base": 75013.46, "taker_buy_quote": 43142.32724 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.576, "high": 0.603, "low": 0.574, "close": 0.59, "volume": 87480.34, "close_time": 1765497599999, "quote_volume": 51658.12231, "trades": 653, "taker_buy_base": 50927.23, "taker_buy_quote": 30059.43162 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.59, "high": 0.597, "low": 0.582, "close": 0.59, "volume": 88283.89, "close_time": 1765511999999, "quote_volume": 52160.81566, "trades": 342, "taker_buy_base": 34431.29, "taker_buy_quote": 20320.88527 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.591, "high": 0.6, "low": 0.588, "close": 0.593, "volume": 49351.13, "close_time": 1765526399999, "quote_volume": 29304.71322, "trades": 277, "taker_buy_base": 28348.01, "taker_buy_quote": 16825.8179 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.593, "high": 0.604, "low": 0.589, "close": 0.598, "volume": 155752.53, "close_time": 1765540799999, "quote_volume": 92499.76588, "trades": 474, "taker_buy_base": 110179.36, "taker_buy_quote": 65351.94161 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.597, "high": 0.604, "low": 0.564, "close": 0.567, "volume": 191432.22, "close_time": 1765555199999, "quote_volume": 111206.39558, "trades": 901, "taker_buy_base": 64245.48, "taker_buy_quote": 37637.20326 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.567, "high": 0.572, "low": 0.555, "close": 0.565, "volume": 171304.43, "close_time": 1765569599999, "quote_volume": 96529.1963, "trades": 812, "taker_buy_base": 115246.81, "taker_buy_quote": 64972.5084 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.565, "high": 0.577, "low": 0.563, "close": 0.574, "volume": 101192.53, "close_time": 1765583999999, "quote_volume": 57605.38051, "trades": 265, "taker_buy_base": 54189.23, "taker_buy_quote": 30898.34585 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.575, "high": 0.584, "low": 0.572, "close": 0.583, "volume": 85741.99, "close_time": 1765598399999, "quote_volume": 49440.41564, "trades": 323, "taker_buy_base": 44810.19, "taker_buy_quote": 25867.81798 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.584, "high": 0.591, "low": 0.581, "close": 0.586, "volume": 62681.9, "close_time": 1765612799999, "quote_volume": 36708.66366, "trades": 284, "taker_buy_base": 28492.28, "taker_buy_quote": 16683.77252 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.586, "high": 0.587, "low": 0.582, "close": 0.583, "volume": 154545.8, "close_time": 1765627199999, "quote_volume": 90245.4283, "trades": 401, "taker_buy_base": 55415.43, "taker_buy_quote": 32370.11613 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.583, "high": 0.586, "low": 0.578, "close": 0.582, "volume": 63508.94, "close_time": 1765641599999, "quote_volume": 36996.49383, "trades": 234, "taker_buy_base": 30313.63, "taker_buy_quote": 17670.57009 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.582, "high": 0.585, "low": 0.578, "close": 0.583, "volume": 106512.72, "close_time": 1765655999999, "quote_volume": 61937.67268, "trades": 311, "taker_buy_base": 44828.49, "taker_buy_quote": 26092.14771 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.583, "high": 0.585, "low": 0.576, "close": 0.58, "volume": 91935.74, "close_time": 1765670399999, "quote_volume": 53361.99054, "trades": 323, "taker_buy_base": 48753.4, "taker_buy_quote": 28305.59052 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.58, "high": 0.583, "low": 0.576, "close": 0.579, "volume": 58535.29, "close_time": 1765684799999, "quote_volume": 33910.4271, "trades": 208, "taker_buy_base": 34330.89, "taker_buy_quote": 19905.60161 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.579, "high": 0.579, "low": 0.568, "close": 0.572, "volume": 64689.1, "close_time": 1765699199999, "quote_volume": 37043.51557, "trades": 268, "taker_buy_base": 32222.23, "taker_buy_quote": 18456.38867 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.573, "high": 0.574, "low": 0.56, "close": 0.567, "volume": 104318.55, "close_time": 1765713599999, "quote_volume": 59172.0955, "trades": 395, "taker_buy_base": 39638.02, "taker_buy_quote": 22480.47331 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.566, "high": 0.569, "low": 0.552, "close": 0.554, "volume": 160458.73, "close_time": 1765727999999, "quote_volume": 89822.00995, "trades": 477, "taker_buy_base": 91085.8, "taker_buy_quote": 51051.04628 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.552, "high": 0.56, "low": 0.546, "close": 0.551, "volume": 96422.4, "close_time": 1765742399999, "quote_volume": 53164.44441, "trades": 324, "taker_buy_base": 43621.21, "taker_buy_quote": 24049.97354 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.552, "high": 0.555, "low": 0.531, "close": 0.541, "volume": 226374.41, "close_time": 1765756799999, "quote_volume": 122968.64165, "trades": 650, "taker_buy_base": 117521.66, "taker_buy_quote": 63956.45332 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.541, "high": 0.558, "low": 0.54, "close": 0.552, "volume": 82725.26, "close_time": 1765771199999, "quote_volume": 45570.34065, "trades": 348, "taker_buy_base": 32754.5, "taker_buy_quote": 18021.48813 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.554, "high": 0.558, "low": 0.55, "close": 0.552, "volume": 89175.92, "close_time": 1765785599999, "quote_volume": 49452.15277, "trades": 220, "taker_buy_base": 48732.19, "taker_buy_quote": 27020.83011 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.551, "high": 0.555, "low": 0.549, "close": 0.55, "volume": 80862.87, "close_time": 1765799999999, "quote_volume": 44633.20418, "trades": 241, "taker_buy_base": 45945.35, "taker_buy_quote": 25374.70848 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.549, "high": 0.554, "low": 0.515, "close": 0.518, "volume": 531829.27, "close_time": 1765814399999, "quote_volume": 283135.34923, "trades": 1302, "taker_buy_base": 254802.82, "taker_buy_quote": 135301.55069 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.518, "high": 0.519, "low": 0.5, "close": 0.508, "volume": 339728.47, "close_time": 1765828799999, "quote_volume": 172587.15752, "trades": 1015, "taker_buy_base": 153728.15, "taker_buy_quote": 78208.95184 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.508, "high": 0.51, "low": 0.502, "close": 0.503, "volume": 126683.1, "close_time": 1765843199999, "quote_volume": 64007.39592, "trades": 403, "taker_buy_base": 68258.68, "taker_buy_quote": 34504.85072 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.504, "high": 0.509, "low": 0.496, "close": 0.506, "volume": 105891.96, "close_time": 1765857599999, "quote_volume": 53105.28681, "trades": 379, "taker_buy_base": 56104.23, "taker_buy_quote": 28164.64854 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.507, "high": 0.508, "low": 0.489, "close": 0.494, "volume": 278970.75, "close_time": 1765871999999, "quote_volume": 138430.0021, "trades": 545, "taker_buy_base": 100518.56, "taker_buy_quote": 49948.46778 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.494, "high": 0.515, "low": 0.494, "close": 0.514, "volume": 108417.63, "close_time": 1765886399999, "quote_volume": 54859.34457, "trades": 397, "taker_buy_base": 68502.4, "taker_buy_quote": 34665.89151 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.513, "high": 0.517, "low": 0.498, "close": 0.512, "volume": 351436.41, "close_time": 1765900799999, "quote_volume": 178594.78275, "trades": 764, "taker_buy_base": 158858.46, "taker_buy_quote": 80823.27103 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.514, "high": 0.519, "low": 0.509, "close": 0.516, "volume": 139423.87, "close_time": 1765915199999, "quote_volume": 71625.63946, "trades": 442, "taker_buy_base": 82967.6, "taker_buy_quote": 42641.84046 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.516, "high": 0.517, "low": 0.511, "close": 0.512, "volume": 55511.94, "close_time": 1765929599999, "quote_volume": 28581.13432, "trades": 175, "taker_buy_base": 29323.94, "taker_buy_quote": 15099.66108 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.511, "high": 0.513, "low": 0.506, "close": 0.509, "volume": 71555.03, "close_time": 1765943999999, "quote_volume": 36414.68591, "trades": 149, "taker_buy_base": 45413.87, "taker_buy_quote": 23101.23764 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.509, "high": 0.512, "low": 0.505, "close": 0.508, "volume": 151301.86, "close_time": 1765958399999, "quote_volume": 76895.99739, "trades": 239, "taker_buy_base": 80938.22, "taker_buy_quote": 41213.99481 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.508, "high": 0.512, "low": 0.503, "close": 0.512, "volume": 207072.34, "close_time": 1765972799999, "quote_volume": 105099.9555, "trades": 321, "taker_buy_base": 102878.14, "taker_buy_quote": 52360.16244 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.512, "high": 0.526, "low": 0.5, "close": 0.502, "volume": 633763.63, "close_time": 1765987199999, "quote_volume": 325469.61437, "trades": 1022, "taker_buy_base": 270493.21, "taker_buy_quote": 138487.28931 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.502, "high": 0.506, "low": 0.48, "close": 0.487, "volume": 440989.87, "close_time": 1766001599999, "quote_volume": 217096.49211, "trades": 1056, "taker_buy_base": 244074.06, "taker_buy_quote": 120245.94627 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.488, "high": 0.491, "low": 0.478, "close": 0.481, "volume": 93413.53, "close_time": 1766015999999, "quote_volume": 45188.50675, "trades": 311, "taker_buy_base": 41287.28, "taker_buy_quote": 20026.37581 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.482, "high": 0.482, "low": 0.474, "close": 0.475, "volume": 73859.34, "close_time": 1766030399999, "quote_volume": 35299.36682, "trades": 315, "taker_buy_base": 35996.7, "taker_buy_quote": 17211.46929 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.475, "high": 0.478, "low": 0.4681, "close": 0.4725, "volume": 260461.45, "close_time": 1766044799999, "quote_volume": 122920.751864, "trades": 1279, "taker_buy_base": 119413.76, "taker_buy_quote": 56406.240944 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.4731, "high": 0.478, "low": 0.4687, "close": 0.4706, "volume": 261567.12, "close_time": 1766059199999, "quote_volume": 123440.909358, "trades": 896, "taker_buy_base": 114175.3, "taker_buy_quote": 53943.293217 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.471, "high": 0.4918, "low": 0.47, "close": 0.4825, "volume": 539567.26, "close_time": 1766073599999, "quote_volume": 259048.076882, "trades": 3074, "taker_buy_base": 330505.07, "taker_buy_quote": 158652.397408 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.4826, "high": 0.4828, "low": 0.4398, "close": 0.4413, "volume": 710971.95, "close_time": 1766087999999, "quote_volume": 326560.73712, "trades": 3756, "taker_buy_base": 344193.06, "taker_buy_quote": 158720.041236 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.4418, "high": 0.4541, "low": 0.441, "close": 0.4473, "volume": 166587.48, "close_time": 1766102399999, "quote_volume": 74504.341711, "trades": 665, "taker_buy_base": 81066.34, "taker_buy_quote": 36242.559224 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4476, "high": 0.462, "low": 0.4417, "close": 0.457, "volume": 195459.9, "close_time": 1766116799999, "quote_volume": 88649.31978, "trades": 568, "taker_buy_base": 97431.49, "taker_buy_quote": 44211.360398 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.459, "high": 0.4702, "low": 0.4547, "close": 0.4657, "volume": 101634.62, "close_time": 1766131199999, "quote_volume": 46885.755825, "trades": 392, "taker_buy_base": 53899.64, "taker_buy_quote": 24867.673011 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.4657, "high": 0.4688, "low": 0.4614, "close": 0.4644, "volume": 59429.95, "close_time": 1766145599999, "quote_volume": 27662.902281, "trades": 272, "taker_buy_base": 27642.28, "taker_buy_quote": 12867.388026 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.4647, "high": 0.4846, "low": 0.4588, "close": 0.4786, "volume": 344481.83, "close_time": 1766159999999, "quote_volume": 162094.450152, "trades": 1287, "taker_buy_base": 185869.53, "taker_buy_quote": 87531.912965 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.478, "high": 0.4911, "low": 0.4719, "close": 0.4861, "volume": 325469.47, "close_time": 1766174399999, "quote_volume": 157127.719672, "trades": 1418, "taker_buy_base": 168527.64, "taker_buy_quote": 81406.936948 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.4877, "high": 0.4885, "low": 0.4765, "close": 0.4779, "volume": 125900.88, "close_time": 1766188799999, "quote_volume": 60586.802431, "trades": 582, "taker_buy_base": 69437.5, "taker_buy_quote": 33404.886788 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.4784, "high": 0.4816, "low": 0.4727, "close": 0.4741, "volume": 60509.21, "close_time": 1766203199999, "quote_volume": 28817.668044, "trades": 274, "taker_buy_base": 27341.24, "taker_buy_quote": 13021.25555 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.474, "high": 0.4781, "low": 0.4689, "close": 0.4778, "volume": 88398.7, "close_time": 1766217599999, "quote_volume": 41750.868252, "trades": 400, "taker_buy_base": 43290.39, "taker_buy_quote": 20460.789326 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.4772, "high": 0.48, "low": 0.4698, "close": 0.4735, "volume": 214841.84, "close_time": 1766231999999, "quote_volume": 102062.636083, "trades": 646, "taker_buy_base": 121182.32, "taker_buy_quote": 57636.237568 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.4734, "high": 0.4763, "low": 0.4682, "close": 0.4748, "volume": 127015.81, "close_time": 1766246399999, "quote_volume": 60014.499689, "trades": 564, "taker_buy_base": 65966.44, "taker_buy_quote": 31192.419198 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.4742, "high": 0.4806, "low": 0.4709, "close": 0.4785, "volume": 91180.94, "close_time": 1766260799999, "quote_volume": 43449.192161, "trades": 406, "taker_buy_base": 63503.64, "taker_buy_quote": 30248.816996 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.4784, "high": 0.4796, "low": 0.4753, "close": 0.4772, "volume": 130862.51, "close_time": 1766275199999, "quote_volume": 62366.518199, "trades": 403, "taker_buy_base": 40827.46, "taker_buy_quote": 19488.398339 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4768, "high": 0.478, "low": 0.4659, "close": 0.4708, "volume": 91716.98, "close_time": 1766289599999, "quote_volume": 43312.096309, "trades": 365, "taker_buy_base": 56529.02, "taker_buy_quote": 26696.080913 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.4713, "high": 0.4742, "low": 0.469, "close": 0.4737, "volume": 45181.86, "close_time": 1766303999999, "quote_volume": 21343.761665, "trades": 239, "taker_buy_base": 28547.44, "taker_buy_quote": 13483.671709 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.4729, "high": 0.4775, "low": 0.4683, "close": 0.4689, "volume": 93767.21, "close_time": 1766318399999, "quote_volume": 44441.412425, "trades": 412, "taker_buy_base": 35970.98, "taker_buy_quote": 17037.031107 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.4682, "high": 0.4701, "low": 0.4463, "close": 0.4537, "volume": 334602.48, "close_time": 1766332799999, "quote_volume": 151975.181008, "trades": 1232, "taker_buy_base": 158698.72, "taker_buy_quote": 72043.839963 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.453, "high": 0.4613, "low": 0.4517, "close": 0.4583, "volume": 109476.44, "close_time": 1766347199999, "quote_volume": 49927.616839, "trades": 698, "taker_buy_base": 53948.05, "taker_buy_quote": 24608.658725 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.4578, "high": 0.4648, "low": 0.4518, "close": 0.4605, "volume": 50212.93, "close_time": 1766361599999, "quote_volume": 22926.521758, "trades": 412, "taker_buy_base": 21990.9, "taker_buy_quote": 10054.426653 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.4613, "high": 0.475, "low": 0.4536, "close": 0.4642, "volume": 126332.18, "close_time": 1766375999999, "quote_volume": 58809.888921, "trades": 811, "taker_buy_base": 63110.2, "taker_buy_quote": 29341.012592 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.4648, "high": 0.4691, "low": 0.4639, "close": 0.4691, "volume": 57685.53, "close_time": 1766390399999, "quote_volume": 26943.837449, "trades": 291, "taker_buy_base": 25045.33, "taker_buy_quote": 11713.354627 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.4687, "high": 0.4742, "low": 0.4594, "close": 0.464, "volume": 227085.77, "close_time": 1766404799999, "quote_volume": 105440.056454, "trades": 615, "taker_buy_base": 93747.7, "taker_buy_quote": 43608.510374 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.4641, "high": 0.4689, "low": 0.4576, "close": 0.4636, "volume": 206340.67, "close_time": 1766419199999, "quote_volume": 95624.411368, "trades": 855, "taker_buy_base": 99205.33, "taker_buy_quote": 46006.341619 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.4637, "high": 0.4661, "low": 0.4442, "close": 0.4455, "volume": 187473.39, "close_time": 1766433599999, "quote_volume": 85872.588756, "trades": 822, "taker_buy_base": 82584.75, "taker_buy_quote": 37925.85963 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.4452, "high": 0.4509, "low": 0.4427, "close": 0.4488, "volume": 67897.98, "close_time": 1766447999999, "quote_volume": 30339.555458, "trades": 398, "taker_buy_base": 39378.0, "taker_buy_quote": 17585.723279 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.4491, "high": 0.4549, "low": 0.4458, "close": 0.4486, "volume": 57968.82, "close_time": 1766462399999, "quote_volume": 26095.328168, "trades": 325, "taker_buy_base": 32184.35, "taker_buy_quote": 14496.519339 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.4481, "high": 0.4494, "low": 0.4427, "close": 0.4427, "volume": 126151.69, "close_time": 1766476799999, "quote_volume": 56229.153011, "trades": 596, "taker_buy_base": 63777.3, "taker_buy_quote": 28418.026843 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.4435, "high": 0.4522, "low": 0.4433, "close": 0.4502, "volume": 69276.05, "close_time": 1766491199999, "quote_volume": 31074.120549, "trades": 339, "taker_buy_base": 34562.21, "taker_buy_quote": 15503.539558 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.4492, "high": 0.4492, "low": 0.4338, "close": 0.4423, "volume": 269569.09, "close_time": 1766505599999, "quote_volume": 118786.082464, "trades": 1048, "taker_buy_base": 113149.69, "taker_buy_quote": 49892.636547 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.4425, "high": 0.4541, "low": 0.4424, "close": 0.4524, "volume": 233496.19, "close_time": 1766519999999, "quote_volume": 104921.337731, "trades": 768, "taker_buy_base": 139866.67, "taker_buy_quote": 62922.657112 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.4534, "high": 0.4598, "low": 0.4443, "close": 0.4489, "volume": 157888.94, "close_time": 1766534399999, "quote_volume": 71064.706519, "trades": 663, "taker_buy_base": 87327.41, "taker_buy_quote": 39440.918061 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.4492, "high": 0.4509, "low": 0.4347, "close": 0.4393, "volume": 81745.93, "close_time": 1766548799999, "quote_volume": 36180.561255, "trades": 386, "taker_buy_base": 37774.81, "taker_buy_quote": 16740.897597 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.44, "high": 0.4437, "low": 0.4317, "close": 0.4344, "volume": 148179.08, "close_time": 1766563199999, "quote_volume": 64517.406357, "trades": 696, "taker_buy_base": 103393.74, "taker_buy_quote": 45024.44566 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.4329, "high": 0.4362, "low": 0.4319, "close": 0.4343, "volume": 59176.4, "close_time": 1766577599999, "quote_volume": 25677.991846, "trades": 358, "taker_buy_base": 36518.97, "taker_buy_quote": 15844.159742 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.4333, "high": 0.4449, "low": 0.4288, "close": 0.4427, "volume": 86805.6, "close_time": 1766591999999, "quote_volume": 37892.433482, "trades": 483, "taker_buy_base": 42732.99, "taker_buy_quote": 18635.747876 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.4442, "high": 0.447, "low": 0.438, "close": 0.446, "volume": 132579.86, "close_time": 1766606399999, "quote_volume": 58744.969934, "trades": 547, "taker_buy_base": 87034.46, "taker_buy_quote": 38557.728213 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.4465, "high": 0.452, "low": 0.4452, "close": 0.4488, "volume": 92993.45, "close_time": 1766620799999, "quote_volume": 41673.113212, "trades": 336, "taker_buy_base": 53559.73, "taker_buy_quote": 23977.450542 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4483, "high": 0.4568, "low": 0.4463, "close": 0.4566, "volume": 42422.38, "close_time": 1766635199999, "quote_volume": 19155.606856, "trades": 257, "taker_buy_base": 21338.94, "taker_buy_quote": 9635.528895 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.4571, "high": 0.4588, "low": 0.4531, "close": 0.4546, "volume": 138165.18, "close_time": 1766649599999, "quote_volume": 63041.130449, "trades": 772, "taker_buy_base": 30435.07, "taker_buy_quote": 13894.065886 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.4556, "high": 0.4608, "low": 0.4484, "close": 0.4529, "volume": 130049.74, "close_time": 1766663999999, "quote_volume": 59074.872857, "trades": 691, "taker_buy_base": 61688.8, "taker_buy_quote": 27995.668536 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.4526, "high": 0.4604, "low": 0.4491, "close": 0.456, "volume": 175037.44, "close_time": 1766678399999, "quote_volume": 79653.474317, "trades": 814, "taker_buy_base": 81658.78, "taker_buy_quote": 37122.72403 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.4556, "high": 0.4601, "low": 0.4522, "close": 0.4588, "volume": 123974.26, "close_time": 1766692799999, "quote_volume": 56767.334913, "trades": 505, "taker_buy_base": 58199.75, "taker_buy_quote": 26606.966276 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.4593, "high": 0.4612, "low": 0.4356, "close": 0.4385, "volume": 144184.48, "close_time": 1766707199999, "quote_volume": 64192.903245, "trades": 679, "taker_buy_base": 48800.31, "taker_buy_quote": 21896.846675 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.438, "high": 0.4684, "low": 0.4361, "close": 0.4634, "volume": 198184.02, "close_time": 1766721599999, "quote_volume": 89889.138805, "trades": 1232, "taker_buy_base": 114634.69, "taker_buy_quote": 51835.714862 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.4621, "high": 0.465, "low": 0.454, "close": 0.4554, "volume": 47819.84, "close_time": 1766735999999, "quote_volume": 22046.234952, "trades": 394, "taker_buy_base": 23403.16, "taker_buy_quote": 10785.769697 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.457, "high": 0.4623, "low": 0.4556, "close": 0.4614, "volume": 131438.99, "close_time": 1766750399999, "quote_volume": 60397.982913, "trades": 492, "taker_buy_base": 65393.25, "taker_buy_quote": 30074.31008 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.4612, "high": 0.4655, "low": 0.4465, "close": 0.45, "volume": 188805.93, "close_time": 1766764799999, "quote_volume": 85990.287104, "trades": 918, "taker_buy_base": 109066.63, "taker_buy_quote": 49675.179652 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.4501, "high": 0.4598, "low": 0.4458, "close": 0.458, "volume": 50366.24, "close_time": 1766779199999, "quote_volume": 22798.121485, "trades": 384, "taker_buy_base": 24881.63, "taker_buy_quote": 11274.306119 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.4582, "high": 0.4619, "low": 0.4549, "close": 0.4555, "volume": 67391.38, "close_time": 1766793599999, "quote_volume": 30880.004618, "trades": 264, "taker_buy_base": 26880.01, "taker_buy_quote": 12353.436852 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4551, "high": 0.467, "low": 0.4539, "close": 0.4651, "volume": 31149.96, "close_time": 1766807999999, "quote_volume": 14360.774396, "trades": 238, "taker_buy_base": 22376.55, "taker_buy_quote": 10316.887389 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.4655, "high": 0.4655, "low": 0.4584, "close": 0.4629, "volume": 55623.2, "close_time": 1766822399999, "quote_volume": 25677.873517, "trades": 393, "taker_buy_base": 29292.47, "taker_buy_quote": 13539.630671 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.4633, "high": 0.4669, "low": 0.4564, "close": 0.4654, "volume": 54267.7, "close_time": 1766836799999, "quote_volume": 25064.465479, "trades": 377, "taker_buy_base": 33518.7, "taker_buy_quote": 15490.83089 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.4658, "high": 0.4718, "low": 0.462, "close": 0.4699, "volume": 140368.09, "close_time": 1766851199999, "quote_volume": 65642.504366, "trades": 579, "taker_buy_base": 105195.27, "taker_buy_quote": 49207.020471 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4704, "high": 0.4728, "low": 0.4678, "close": 0.47, "volume": 56565.52, "close_time": 1766865599999, "quote_volume": 26598.767794, "trades": 305, "taker_buy_base": 32444.75, "taker_buy_quote": 15261.21678 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.4704, "high": 0.4864, "low": 0.469, "close": 0.4851, "volume": 164515.72, "close_time": 1766879999999, "quote_volume": 78826.036382, "trades": 689, "taker_buy_base": 84406.98, "taker_buy_quote": 40456.170338 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4847, "high": 0.4858, "low": 0.476, "close": 0.478, "volume": 81528.28, "close_time": 1766894399999, "quote_volume": 39124.266487, "trades": 414, "taker_buy_base": 42519.15, "taker_buy_quote": 20359.555184 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.4778, "high": 0.4827, "low": 0.4773, "close": 0.4807, "volume": 36328.2, "close_time": 1766908799999, "quote_volume": 17447.451655, "trades": 225, "taker_buy_base": 23176.88, "taker_buy_quote": 11126.05783 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.4806, "high": 0.4825, "low": 0.4767, "close": 0.4782, "volume": 62005.4, "close_time": 1766923199999, "quote_volume": 29726.47136, "trades": 335, "taker_buy_base": 53471.87, "taker_buy_quote": 25638.012315 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.4778, "high": 0.4802, "low": 0.4734, "close": 0.476, "volume": 79029.89, "close_time": 1766937599999, "quote_volume": 37691.853369, "trades": 335, "taker_buy_base": 49406.82, "taker_buy_quote": 23594.407857 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.4761, "high": 0.4785, "low": 0.4653, "close": 0.4661, "volume": 80314.02, "close_time": 1766951999999, "quote_volume": 37797.89514, "trades": 421, "taker_buy_base": 38732.5, "taker_buy_quote": 18247.630423 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.4661, "high": 0.472, "low": 0.4646, "close": 0.4704, "volume": 39805.97, "close_time": 1766966399999, "quote_volume": 18640.278806, "trades": 236, "taker_buy_base": 25435.97, "taker_buy_quote": 11921.759016 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.4707, "high": 0.482, "low": 0.4692, "close": 0.4816, "volume": 65145.51, "close_time": 1766980799999, "quote_volume": 30988.891785, "trades": 466, "taker_buy_base": 40484.53, "taker_buy_quote": 19252.408677 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.4818, "high": 0.483, "low": 0.4695, "close": 0.476, "volume": 54087.53, "close_time": 1766995199999, "quote_volume": 25765.770605, "trades": 348, "taker_buy_base": 19126.05, "taker_buy_quote": 9104.232738 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.4771, "high": 0.4771, "low": 0.4628, "close": 0.4677, "volume": 88858.95, "close_time": 1767009599999, "quote_volume": 41673.962624, "trades": 449, "taker_buy_base": 33001.11, "taker_buy_quote": 15487.528031 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.467, "high": 0.4674, "low": 0.4558, "close": 0.4621, "volume": 112306.77, "close_time": 1767023999999, "quote_volume": 51753.838266, "trades": 563, "taker_buy_base": 61656.31, "taker_buy_quote": 28463.149965 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.4617, "high": 0.4622, "low": 0.4539, "close": 0.4551, "volume": 77801.39, "close_time": 1767038399999, "quote_volume": 35668.071281, "trades": 336, "taker_buy_base": 49583.08, "taker_buy_quote": 22733.072271 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4544, "high": 0.4564, "low": 0.4519, "close": 0.4534, "volume": 25032.05, "close_time": 1767052799999, "quote_volume": 11377.63163, "trades": 145, "taker_buy_base": 13463.63, "taker_buy_quote": 6124.0682 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4551, "high": 0.4571, "low": 0.4512, "close": 0.4547, "volume": 37082.49, "close_time": 1767067199999, "quote_volume": 16804.291327, "trades": 161, "taker_buy_base": 10150.98, "taker_buy_quote": 4613.487446 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4544, "high": 0.4612, "low": 0.4518, "close": 0.4593, "volume": 44204.76, "close_time": 1767081599999, "quote_volume": 20214.029111, "trades": 201, "taker_buy_base": 33236.14, "taker_buy_quote": 15189.287634 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.4607, "high": 0.4703, "low": 0.4607, "close": 0.4694, "volume": 123412.27, "close_time": 1767095999999, "quote_volume": 57452.576921, "trades": 434, "taker_buy_base": 62985.83, "taker_buy_quote": 29339.019971 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.4701, "high": 0.4733, "low": 0.4564, "close": 0.4662, "volume": 201458.69, "close_time": 1767110399999, "quote_volume": 93754.761567, "trades": 757, "taker_buy_base": 76855.22, "taker_buy_quote": 35753.954825 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.4648, "high": 0.469, "low": 0.455, "close": 0.4607, "volume": 106919.47, "close_time": 1767124799999, "quote_volume": 49209.598136, "trades": 414, "taker_buy_base": 39568.12, "taker_buy_quote": 18220.515532 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.4603, "high": 0.4603, "low": 0.455, "close": 0.4587, "volume": 48902.39, "close_time": 1767139199999, "quote_volume": 22388.136121, "trades": 195, "taker_buy_base": 26383.64, "taker_buy_quote": 12086.375794 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4577, "high": 0.4662, "low": 0.4563, "close": 0.4615, "volume": 55621.43, "close_time": 1767153599999, "quote_volume": 25741.4169, "trades": 277, "taker_buy_base": 19683.2, "taker_buy_quote": 9096.298312 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.4627, "high": 0.4648, "low": 0.4608, "close": 0.4608, "volume": 37280.33, "close_time": 1767167999999, "quote_volume": 17243.544832, "trades": 212, "taker_buy_base": 20851.42, "taker_buy_quote": 9643.070268 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.462, "high": 0.4657, "low": 0.4574, "close": 0.4657, "volume": 58236.35, "close_time": 1767182399999, "quote_volume": 26841.351645, "trades": 334, "taker_buy_base": 30472.98, "taker_buy_quote": 14069.310579 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.4656, "high": 0.4789, "low": 0.4641, "close": 0.4737, "volume": 298458.07, "close_time": 1767196799999, "quote_volume": 140472.143612, "trades": 1155, "taker_buy_base": 162754.25, "taker_buy_quote": 76638.74741 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.4733, "high": 0.4767, "low": 0.4455, "close": 0.452, "volume": 444927.94, "close_time": 1767211199999, "quote_volume": 201699.891028, "trades": 1688, "taker_buy_base": 134672.6, "taker_buy_quote": 61140.234407 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.4514, "high": 0.4609, "low": 0.4488, "close": 0.4557, "volume": 195300.55, "close_time": 1767225599999, "quote_volume": 89242.22095, "trades": 660, "taker_buy_base": 83851.06, "taker_buy_quote": 38240.068113 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4564, "high": 0.4631, "low": 0.4505, "close": 0.4524, "volume": 50497.81, "close_time": 1767239999999, "quote_volume": 23005.887152, "trades": 388, "taker_buy_base": 33472.09, "taker_buy_quote": 15245.163148 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.4513, "high": 0.4606, "low": 0.4497, "close": 0.4601, "volume": 38270.13, "close_time": 1767254399999, "quote_volume": 17455.301339, "trades": 196, "taker_buy_base": 24091.32, "taker_buy_quote": 11000.682196 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.4597, "high": 0.4705, "low": 0.4597, "close": 0.4692, "volume": 189213.98, "close_time": 1767268799999, "quote_volume": 88209.686272, "trades": 723, "taker_buy_base": 130128.72, "taker_buy_quote": 60655.772083 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.4695, "high": 0.4898, "low": 0.4665, "close": 0.4874, "volume": 404150.97, "close_time": 1767283199999, "quote_volume": 194958.532683, "trades": 1176, "taker_buy_base": 214840.12, "taker_buy_quote": 103768.818232 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.4873, "high": 0.5014, "low": 0.484, "close": 0.5014, "volume": 244480.41, "close_time": 1767297599999, "quote_volume": 120324.004881, "trades": 891, "taker_buy_base": 143507.19, "taker_buy_quote": 70805.54613 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.5015, "high": 0.5036, "low": 0.494, "close": 0.4977, "volume": 271896.37, "close_time": 1767311999999, "quote_volume": 135596.008856, "trades": 960, "taker_buy_base": 85496.53, "taker_buy_quote": 42657.337326 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.4977, "high": 0.5041, "low": 0.4925, "close": 0.5016, "volume": 71342.88, "close_time": 1767326399999, "quote_volume": 35498.795696, "trades": 476, "taker_buy_base": 34886.63, "taker_buy_quote": 17374.426959 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.5024, "high": 0.504, "low": 0.4961, "close": 0.4974, "volume": 25070.0, "close_time": 1767340799999, "quote_volume": 12543.18672, "trades": 297, "taker_buy_base": 13130.58, "taker_buy_quote": 6576.497583 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.4977, "high": 0.5064, "low": 0.4948, "close": 0.4986, "volume": 149586.26, "close_time": 1767355199999, "quote_volume": 74778.438556, "trades": 734, "taker_buy_base": 71161.28, "taker_buy_quote": 35559.755632 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.4978, "high": 0.5093, "low": 0.4946, "close": 0.5016, "volume": 327409.5, "close_time": 1767369599999, "quote_volume": 164429.545466, "trades": 1251, "taker_buy_base": 164281.24, "taker_buy_quote": 82626.819132 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.502, "high": 0.5153, "low": 0.5002, "close": 0.5148, "volume": 265804.54, "close_time": 1767383999999, "quote_volume": 135016.311897, "trades": 1087, "taker_buy_base": 104569.03, "taker_buy_quote": 53213.334322 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.5151, "high": 0.53, "low": 0.5104, "close": 0.5299, "volume": 364673.42, "close_time": 1767398399999, "quote_volume": 189294.194874, "trades": 989, "taker_buy_base": 197707.19, "taker_buy_quote": 102206.139878 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5294, "high": 0.5364, "low": 0.5232, "close": 0.5358, "volume": 197197.49, "close_time": 1767412799999, "quote_volume": 104477.543289, "trades": 721, "taker_buy_base": 84141.4, "taker_buy_quote": 44672.114741 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.5338, "high": 0.5354, "low": 0.5111, "close": 0.5118, "volume": 198497.95, "close_time": 1767427199999, "quote_volume": 104663.806932, "trades": 707, "taker_buy_base": 47122.69, "taker_buy_quote": 24663.807319 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.512, "high": 0.5202, "low": 0.5084, "close": 0.5202, "volume": 206737.89, "close_time": 1767441599999, "quote_volume": 106487.130617, "trades": 733, "taker_buy_base": 123558.67, "taker_buy_quote": 63667.824084 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.5195, "high": 0.5278, "low": 0.5185, "close": 0.5234, "volume": 142562.9, "close_time": 1767455999999, "quote_volume": 74693.015423, "trades": 544, "taker_buy_base": 62763.61, "taker_buy_quote": 32894.01913 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.5249, "high": 0.5332, "low": 0.5234, "close": 0.5257, "volume": 110623.71, "close_time": 1767470399999, "quote_volume": 58472.614532, "trades": 498, "taker_buy_base": 67078.11, "taker_buy_quote": 35466.805328 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.5256, "high": 0.5315, "low": 0.5214, "close": 0.5307, "volume": 35012.28, "close_time": 1767484799999, "quote_volume": 18460.814777, "trades": 223, "taker_buy_base": 18214.43, "taker_buy_quote": 9628.317681 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5293, "high": 0.5416, "low": 0.5268, "close": 0.5399, "volume": 118193.42, "close_time": 1767499199999, "quote_volume": 63457.038156, "trades": 544, "taker_buy_base": 55774.3, "taker_buy_quote": 29882.917759 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.5389, "high": 0.5578, "low": 0.5362, "close": 0.5458, "volume": 362020.88, "close_time": 1767513599999, "quote_volume": 198099.080465, "trades": 1450, "taker_buy_base": 180369.53, "taker_buy_quote": 98605.952411 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.5462, "high": 0.56, "low": 0.541, "close": 0.5594, "volume": 369888.01, "close_time": 1767527999999, "quote_volume": 204127.270893, "trades": 1261, "taker_buy_base": 169705.77, "taker_buy_quote": 93565.715394 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.5595, "high": 0.575, "low": 0.552, "close": 0.5732, "volume": 329500.01, "close_time": 1767542399999, "quote_volume": 185449.140515, "trades": 1457, "taker_buy_base": 145313.48, "taker_buy_quote": 81771.423023 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.5732, "high": 0.5939, "low": 0.5645, "close": 0.5705, "volume": 436507.87, "close_time": 1767556799999, "quote_volume": 252347.185602, "trades": 2218, "taker_buy_base": 188274.45, "taker_buy_quote": 108673.144328 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.5701, "high": 0.5791, "low": 0.5672, "close": 0.5731, "volume": 152238.76, "close_time": 1767571199999, "quote_volume": 87135.958413, "trades": 811, "taker_buy_base": 82976.49, "taker_buy_quote": 47572.193043 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.5733, "high": 0.5793, "low": 0.5542, "close": 0.5692, "volume": 345819.67, "close_time": 1767585599999, "quote_volume": 196612.385422, "trades": 1610, "taker_buy_base": 179582.67, "taker_buy_quote": 102278.432565 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.5697, "high": 0.5706, "low": 0.558, "close": 0.5678, "volume": 114056.24, "close_time": 1767599999999, "quote_volume": 64271.126167, "trades": 646, "taker_buy_base": 67686.01, "taker_buy_quote": 38162.545383 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.568, "high": 0.5692, "low": 0.5588, "close": 0.5615, "volume": 114932.66, "close_time": 1767614399999, "quote_volume": 64682.736431, "trades": 616, "taker_buy_base": 54125.21, "taker_buy_quote": 30437.812045 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.5622, "high": 0.5935, "low": 0.5589, "close": 0.5815, "volume": 300857.61, "close_time": 1767628799999, "quote_volume": 174282.439133, "trades": 1207, "taker_buy_base": 148708.68, "taker_buy_quote": 86619.573665 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.5815, "high": 0.5928, "low": 0.5676, "close": 0.5864, "volume": 373876.74, "close_time": 1767643199999, "quote_volume": 218225.489486, "trades": 1244, "taker_buy_base": 112806.53, "taker_buy_quote": 65897.008525 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.5864, "high": 0.599, "low": 0.5864, "close": 0.5891, "volume": 243304.01, "close_time": 1767657599999, "quote_volume": 144028.312367, "trades": 1180, "taker_buy_base": 117160.07, "taker_buy_quote": 69429.185973 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.5883, "high": 0.594, "low": 0.5782, "close": 0.5878, "volume": 147191.02, "close_time": 1767671999999, "quote_volume": 86003.642863, "trades": 1161, "taker_buy_base": 77520.16, "taker_buy_quote": 45275.220146 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.588, "high": 0.5907, "low": 0.5756, "close": 0.5774, "volume": 100623.06, "close_time": 1767686399999, "quote_volume": 58833.966331, "trades": 577, "taker_buy_base": 40476.1, "taker_buy_quote": 23680.960573 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.5774, "high": 0.5976, "low": 0.5767, "close": 0.5935, "volume": 116859.07, "close_time": 1767700799999, "quote_volume": 68407.157832, "trades": 780, "taker_buy_base": 65371.69, "taker_buy_quote": 38220.444737 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.5939, "high": 0.6129, "low": 0.5852, "close": 0.5887, "volume": 469911.23, "close_time": 1767715199999, "quote_volume": 281767.235721, "trades": 1477, "taker_buy_base": 191036.92, "taker_buy_quote": 115067.941913 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.5887, "high": 0.5903, "low": 0.5647, "close": 0.57, "volume": 276547.35, "close_time": 1767729599999, "quote_volume": 159200.46944, "trades": 1459, "taker_buy_base": 107847.26, "taker_buy_quote": 62145.407442 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.5718, "high": 0.602, "low": 0.5718, "close": 0.5906, "volume": 228373.23, "close_time": 1767743999999, "quote_volume": 134909.636011, "trades": 1227, "taker_buy_base": 120826.57, "taker_buy_quote": 71321.879653 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.5906, "high": 0.5906, "low": 0.5722, "close": 0.5776, "volume": 108820.46, "close_time": 1767758399999, "quote_volume": 62785.193868, "trades": 915, "taker_buy_base": 41091.52, "taker_buy_quote": 23699.081287 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.5775, "high": 0.5984, "low": 0.5763, "close": 0.5976, "volume": 192445.55, "close_time": 1767772799999, "quote_volume": 113036.602173, "trades": 730, "taker_buy_base": 99166.08, "taker_buy_quote": 58130.978674 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.598, "high": 0.602, "low": 0.5793, "close": 0.5865, "volume": 227595.71, "close_time": 1767787199999, "quote_volume": 133752.367902, "trades": 1027, "taker_buy_base": 116383.11, "taker_buy_quote": 68385.976469 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.5868, "high": 0.5894, "low": 0.561, "close": 0.5661, "volume": 260421.11, "close_time": 1767801599999, "quote_volume": 149722.987177, "trades": 1431, "taker_buy_base": 95731.28, "taker_buy_quote": 54916.464824 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.5656, "high": 0.5745, "low": 0.5631, "close": 0.5693, "volume": 138585.23, "close_time": 1767815999999, "quote_volume": 78837.320548, "trades": 896, "taker_buy_base": 53963.0, "taker_buy_quote": 30700.074026 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.5696, "high": 0.5702, "low": 0.5563, "close": 0.564, "volume": 80631.62, "close_time": 1767830399999, "quote_volume": 45453.350905, "trades": 476, "taker_buy_base": 38844.41, "taker_buy_quote": 21913.078202 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.5644, "high": 0.5681, "low": 0.555, "close": 0.5565, "volume": 62114.58, "close_time": 1767844799999, "quote_volume": 35017.37723, "trades": 597, "taker_buy_base": 17565.53, "taker_buy_quote": 9923.357482 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.5578, "high": 0.5649, "low": 0.5464, "close": 0.5599, "volume": 172329.92, "close_time": 1767859199999, "quote_volume": 96033.282764, "trades": 960, "taker_buy_base": 86380.66, "taker_buy_quote": 48192.057344 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.56, "high": 0.5623, "low": 0.5372, "close": 0.5438, "volume": 170803.11, "close_time": 1767873599999, "quote_volume": 93252.986907, "trades": 927, "taker_buy_base": 93038.6, "taker_buy_quote": 50791.111729 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.5432, "high": 0.562, "low": 0.5312, "close": 0.5612, "volume": 190515.58, "close_time": 1767887999999, "quote_volume": 103617.753765, "trades": 1309, "taker_buy_base": 78165.94, "taker_buy_quote": 42683.002067 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.5619, "high": 0.5633, "low": 0.5438, "close": 0.5443, "volume": 106457.29, "close_time": 1767902399999, "quote_volume": 58902.657995, "trades": 817, "taker_buy_base": 49464.74, "taker_buy_quote": 27412.364829 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.5444, "high": 0.5564, "low": 0.5382, "close": 0.5472, "volume": 74659.43, "close_time": 1767916799999, "quote_volume": 40854.798178, "trades": 484, "taker_buy_base": 41044.63, "taker_buy_quote": 22458.33117 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5485, "high": 0.5566, "low": 0.5441, "close": 0.5565, "volume": 84777.62, "close_time": 1767931199999, "quote_volume": 46590.704267, "trades": 602, "taker_buy_base": 49196.78, "taker_buy_quote": 27045.581629 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.556, "high": 0.5625, "low": 0.5498, "close": 0.5598, "volume": 61201.03, "close_time": 1767945599999, "quote_volume": 33995.344737, "trades": 362, "taker_buy_base": 22951.43, "taker_buy_quote": 12770.357905 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.5593, "high": 0.5602, "low": 0.545, "close": 0.55, "volume": 162350.5, "close_time": 1767959999999, "quote_volume": 89793.236465, "trades": 782, "taker_buy_base": 62312.62, "taker_buy_quote": 34429.896719 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.5506, "high": 0.5773, "low": 0.5426, "close": 0.5724, "volume": 292728.87, "close_time": 1767974399999, "quote_volume": 163499.782683, "trades": 1727, "taker_buy_base": 133360.07, "taker_buy_quote": 74555.574026 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.5737, "high": 0.5785, "low": 0.5446, "close": 0.5475, "volume": 257535.14, "close_time": 1767988799999, "quote_volume": 144183.153848, "trades": 1238, "taker_buy_base": 113467.58, "taker_buy_quote": 63676.798067 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.5474, "high": 0.5609, "low": 0.5465, "close": 0.5524, "volume": 58755.29, "close_time": 1768003199999, "quote_volume": 32487.700976, "trades": 407, "taker_buy_base": 39815.63, "taker_buy_quote": 22002.892713 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5524, "high": 0.5529, "low": 0.5406, "close": 0.5439, "volume": 28499.22, "close_time": 1768017599999, "quote_volume": 15588.345667, "trades": 205, "taker_buy_base": 8946.81, "taker_buy_quote": 4890.175719 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.5437, "high": 0.5494, "low": 0.5379, "close": 0.5461, "volume": 61447.76, "close_time": 1768031999999, "quote_volume": 33322.473965, "trades": 279, "taker_buy_base": 34039.2, "taker_buy_quote": 18468.816046 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.5467, "high": 0.5558, "low": 0.5445, "close": 0.5558, "volume": 95196.2, "close_time": 1768046399999, "quote_volume": 52252.497283, "trades": 302, "taker_buy_base": 75737.96, "taker_buy_quote": 41533.661635 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.5555, "high": 0.5626, "low": 0.5499, "close": 0.5504, "volume": 36315.36, "close_time": 1768060799999, "quote_volume": 20189.317749, "trades": 277, "taker_buy_base": 15088.79, "taker_buy_quote": 8386.313042 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.5504, "high": 0.5582, "low": 0.5443, "close": 0.5579, "volume": 110148.46, "close_time": 1768075199999, "quote_volume": 60638.957637, "trades": 444, "taker_buy_base": 81425.97, "taker_buy_quote": 44842.053059 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.5588, "high": 0.5619, "low": 0.5431, "close": 0.5466, "volume": 91011.29, "close_time": 1768089599999, "quote_volume": 50129.849616, "trades": 410, "taker_buy_base": 25444.43, "taker_buy_quote": 14083.95788 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5469, "high": 0.552, "low": 0.5449, "close": 0.5518, "volume": 29695.44, "close_time": 1768103999999, "quote_volume": 16306.825977, "trades": 194, "taker_buy_base": 19899.03, "taker_buy_quote": 10926.734421 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.5504, "high": 0.5535, "low": 0.5476, "close": 0.5525, "volume": 86195.52, "close_time": 1768118399999, "quote_volume": 47578.192921, "trades": 260, "taker_buy_base": 35665.72, "taker_buy_quote": 19641.868409 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.5523, "high": 0.56, "low": 0.5501, "close": 0.5578, "volume": 56617.12, "close_time": 1768132799999, "quote_volume": 31491.202809, "trades": 320, "taker_buy_base": 35422.08, "taker_buy_quote": 19688.361636 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.5582, "high": 0.5613, "low": 0.5486, "close": 0.5518, "volume": 152017.67, "close_time": 1768147199999, "quote_volume": 84641.087966, "trades": 555, "taker_buy_base": 56195.82, "taker_buy_quote": 31311.788391 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.5515, "high": 0.563, "low": 0.5504, "close": 0.5541, "volume": 151022.18, "close_time": 1768161599999, "quote_volume": 84021.665327, "trades": 672, "taker_buy_base": 65266.85, "taker_buy_quote": 36315.831845 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.553, "high": 0.553, "low": 0.5343, "close": 0.5463, "volume": 161349.68, "close_time": 1768175999999, "quote_volume": 87933.616427, "trades": 746, "taker_buy_base": 112764.3, "taker_buy_quote": 61500.205033 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5468, "high": 0.5774, "low": 0.5368, "close": 0.5594, "volume": 140737.4, "close_time": 1768190399999, "quote_volume": 78852.168724, "trades": 1135, "taker_buy_base": 63249.25, "taker_buy_quote": 35352.79208 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.5598, "high": 0.5677, "low": 0.5443, "close": 0.5447, "volume": 85244.04, "close_time": 1768204799999, "quote_volume": 47700.295333, "trades": 533, "taker_buy_base": 42063.86, "taker_buy_quote": 23580.048684 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.5437, "high": 0.5477, "low": 0.5337, "close": 0.5443, "volume": 139899.3, "close_time": 1768219199999, "quote_volume": 75296.442628, "trades": 762, "taker_buy_base": 69437.35, "taker_buy_quote": 37404.630328 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.5435, "high": 0.5471, "low": 0.5244, "close": 0.5429, "volume": 176895.13, "close_time": 1768233599999, "quote_volume": 94804.817623, "trades": 1035, "taker_buy_base": 63249.5, "taker_buy_quote": 33824.908394 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.5432, "high": 0.5535, "low": 0.5333, "close": 0.5412, "volume": 181549.37, "close_time": 1768247999999, "quote_volume": 98365.911865, "trades": 855, "taker_buy_base": 89185.03, "taker_buy_quote": 48253.736699 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.541, "high": 0.5459, "low": 0.5273, "close": 0.5292, "volume": 116899.42, "close_time": 1768262399999, "quote_volume": 62560.902097, "trades": 554, "taker_buy_base": 38460.45, "taker_buy_quote": 20532.129285 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5291, "high": 0.5373, "low": 0.5282, "close": 0.5367, "volume": 39881.32, "close_time": 1768276799999, "quote_volume": 21226.09419, "trades": 416, "taker_buy_base": 20154.4, "taker_buy_quote": 10721.508356 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.5374, "high": 0.5587, "low": 0.5374, "close": 0.5549, "volume": 134814.37, "close_time": 1768291199999, "quote_volume": 74282.550598, "trades": 829, "taker_buy_base": 53932.01, "taker_buy_quote": 29772.925324 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.5551, "high": 0.5642, "low": 0.5487, "close": 0.5601, "volume": 147316.32, "close_time": 1768305599999, "quote_volume": 82230.421398, "trades": 734, "taker_buy_base": 92777.75, "taker_buy_quote": 51765.252143 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.5604, "high": 0.5909, "low": 0.5573, "close": 0.5908, "volume": 369488.06, "close_time": 1768319999999, "quote_volume": 212619.939822, "trades": 2179, "taker_buy_base": 193341.97, "taker_buy_quote": 111423.118101 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.591, "high": 0.6175, "low": 0.5899, "close": 0.5968, "volume": 516031.2, "close_time": 1768334399999, "quote_volume": 310125.755436, "trades": 2848, "taker_buy_base": 232495.76, "taker_buy_quote": 139871.091406 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.5976, "high": 0.6259, "low": 0.5869, "close": 0.6078, "volume": 489072.46, "close_time": 1768348799999, "quote_volume": 294868.072514, "trades": 2375, "taker_buy_base": 231780.42, "taker_buy_quote": 140464.696548 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6078, "high": 0.613, "low": 0.6033, "close": 0.6062, "volume": 66149.15, "close_time": 1768363199999, "quote_volume": 40251.213296, "trades": 517, "taker_buy_base": 33069.13, "taker_buy_quote": 20144.217845 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.6058, "high": 0.6109, "low": 0.6014, "close": 0.6056, "volume": 127038.38, "close_time": 1768377599999, "quote_volume": 76940.69711, "trades": 696, "taker_buy_base": 58349.97, "taker_buy_quote": 35349.851332 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.6062, "high": 0.6148, "low": 0.6032, "close": 0.6067, "volume": 195721.91, "close_time": 1768391999999, "quote_volume": 119275.478615, "trades": 904, "taker_buy_base": 92299.99, "taker_buy_quote": 56245.036833 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.6074, "high": 0.6121, "low": 0.5949, "close": 0.6095, "volume": 404582.6, "close_time": 1768406399999, "quote_volume": 245037.002498, "trades": 1891, "taker_buy_base": 231188.05, "taker_buy_quote": 140158.23516 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.6095, "high": 0.6141, "low": 0.5821, "close": 0.5958, "volume": 508265.29, "close_time": 1768420799999, "quote_volume": 303361.303429, "trades": 2280, "taker_buy_base": 236685.47, "taker_buy_quote": 141312.270478 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.5954, "high": 0.601, "low": 0.5867, "close": 0.5911, "volume": 193289.69, "close_time": 1768435199999, "quote_volume": 114890.215641, "trades": 870, "taker_buy_base": 88146.33, "taker_buy_quote": 52407.241099 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5909, "high": 0.5924, "low": 0.5745, "close": 0.5763, "volume": 120522.13, "close_time": 1768449599999, "quote_volume": 70530.310733, "trades": 855, "taker_buy_base": 49817.14, "taker_buy_quote": 29178.246245 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.5751, "high": 0.5905, "low": 0.575, "close": 0.5874, "volume": 50222.57, "close_time": 1768463999999, "quote_volume": 29266.159819, "trades": 428, "taker_buy_base": 20776.85, "taker_buy_quote": 12120.015589 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.5876, "high": 0.5879, "low": 0.5762, "close": 0.578, "volume": 73645.93, "close_time": 1768478399999, "quote_volume": 42922.963911, "trades": 468, "taker_buy_base": 31736.15, "taker_buy_quote": 18544.450924 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.5779, "high": 0.5856, "low": 0.5577, "close": 0.5664, "volume": 227698.78, "close_time": 1768492799999, "quote_volume": 130217.69282, "trades": 1306, "taker_buy_base": 100440.19, "taker_buy_quote": 57439.566671 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.5651, "high": 0.5702, "low": 0.5488, "close": 0.5554, "volume": 156416.64, "close_time": 1768507199999, "quote_volume": 87782.979854, "trades": 1069, "taker_buy_base": 63060.97, "taker_buy_quote": 35402.507586 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.5553, "high": 0.5619, "low": 0.5493, "close": 0.5603, "volume": 70443.85, "close_time": 1768521599999, "quote_volume": 39174.89922, "trades": 504, "taker_buy_base": 27657.49, "taker_buy_quote": 15380.77803 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5605, "high": 0.5629, "low": 0.554, "close": 0.5576, "volume": 60621.56, "close_time": 1768535999999, "quote_volume": 33903.28949, "trades": 353, "taker_buy_base": 38217.74, "taker_buy_quote": 21390.03623 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.5581, "high": 0.5608, "low": 0.5505, "close": 0.5574, "volume": 44047.42, "close_time": 1768550399999, "quote_volume": 24499.095051, "trades": 356, "taker_buy_base": 26535.08, "taker_buy_quote": 14773.352475 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.5575, "high": 0.5629, "low": 0.5566, "close": 0.5597, "volume": 53618.94, "close_time": 1768564799999, "quote_volume": 30027.477835, "trades": 285, "taker_buy_base": 20389.0, "taker_buy_quote": 11430.648438 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.5598, "high": 0.5613, "low": 0.54, "close": 0.5434, "volume": 88756.11, "close_time": 1768579199999, "quote_volume": 48960.604634, "trades": 681, "taker_buy_base": 38940.37, "taker_buy_quote": 21545.15313 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.5431, "high": 0.5561, "low": 0.5423, "close": 0.5554, "volume": 72492.68, "close_time": 1768593599999, "quote_volume": 39750.295428, "trades": 583, "taker_buy_base": 45836.34, "taker_buy_quote": 25104.291233 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.5554, "high": 0.5761, "low": 0.5521, "close": 0.5722, "volume": 114720.13, "close_time": 1768607999999, "quote_volume": 65443.473723, "trades": 735, "taker_buy_base": 63619.2, "taker_buy_quote": 36327.135858 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5725, "high": 0.5928, "low": 0.5717, "close": 0.581, "volume": 135534.59, "close_time": 1768622399999, "quote_volume": 79042.571665, "trades": 866, "taker_buy_base": 72465.07, "taker_buy_quote": 42230.436447 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.5804, "high": 0.5971, "low": 0.5768, "close": 0.5941, "volume": 127953.95, "close_time": 1768636799999, "quote_volume": 75049.164821, "trades": 573, "taker_buy_base": 49525.34, "taker_buy_quote": 29092.647594 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.5944, "high": 0.5993, "low": 0.5777, "close": 0.5783, "volume": 291728.66, "close_time": 1768651199999, "quote_volume": 172896.23617, "trades": 1086, "taker_buy_base": 127204.17, "taker_buy_quote": 75753.943361 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.5802, "high": 0.5942, "low": 0.5794, "close": 0.5888, "volume": 147928.65, "close_time": 1768665599999, "quote_volume": 86831.630905, "trades": 769, "taker_buy_base": 108284.88, "taker_buy_quote": 63619.06285 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.5882, "high": 0.5893, "low": 0.5796, "close": 0.5838, "volume": 51831.67, "close_time": 1768679999999, "quote_volume": 30248.052523, "trades": 377, "taker_buy_base": 19959.36, "taker_buy_quote": 11658.227751 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.5838, "high": 0.5855, "low": 0.5736, "close": 0.5769, "volume": 110340.14, "close_time": 1768694399999, "quote_volume": 64035.619852, "trades": 438, "taker_buy_base": 85765.27, "taker_buy_quote": 49782.115972 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5773, "high": 0.5827, "low": 0.5678, "close": 0.5688, "volume": 142591.53, "close_time": 1768708799999, "quote_volume": 82132.490012, "trades": 571, "taker_buy_base": 36466.85, "taker_buy_quote": 21037.592956 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.5688, "high": 0.569, "low": 0.5618, "close": 0.5677, "volume": 40531.4, "close_time": 1768723199999, "quote_volume": 22930.831523, "trades": 313, "taker_buy_base": 14096.97, "taker_buy_quote": 7987.458623 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.5666, "high": 0.568, "low": 0.5636, "close": 0.5657, "volume": 118691.83, "close_time": 1768737599999, "quote_volume": 67253.961699, "trades": 446, "taker_buy_base": 95676.49, "taker_buy_quote": 54221.528494 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.5657, "high": 0.5674, "low": 0.5573, "close": 0.5632, "volume": 104278.02, "close_time": 1768751999999, "quote_volume": 58599.375812, "trades": 649, "taker_buy_base": 43175.37, "taker_buy_quote": 24292.413077 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.5636, "high": 0.575, "low": 0.5617, "close": 0.5656, "volume": 89706.9, "close_time": 1768766399999, "quote_volume": 51016.475248, "trades": 695, "taker_buy_base": 32557.77, "taker_buy_quote": 18470.862653 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.5663, "high": 0.5725, "low": 0.53, "close": 0.5306, "volume": 296852.61, "close_time": 1768780799999, "quote_volume": 162648.383136, "trades": 1278, "taker_buy_base": 131949.12, "taker_buy_quote": 71704.770807 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5305, "high": 0.5305, "low": 0.471, "close": 0.5028, "volume": 661328.97, "close_time": 1768795199999, "quote_volume": 329152.10458, "trades": 5504, "taker_buy_base": 333357.46, "taker_buy_quote": 166102.942145 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.5019, "high": 0.5019, "low": 0.4881, "close": 0.4945, "volume": 255526.45, "close_time": 1768809599999, "quote_volume": 126417.552686, "trades": 1224, "taker_buy_base": 109123.85, "taker_buy_quote": 53781.321447 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.4936, "high": 0.4979, "low": 0.4864, "close": 0.4875, "volume": 175180.63, "close_time": 1768823999999, "quote_volume": 86238.825543, "trades": 816, "taker_buy_base": 82173.81, "taker_buy_quote": 40522.855077 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.4876, "high": 0.4925, "low": 0.4848, "close": 0.4872, "volume": 162174.66, "close_time": 1768838399999, "quote_volume": 78976.841487, "trades": 675, "taker_buy_base": 73997.95, "taker_buy_quote": 36049.711851 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.4871, "high": 0.5147, "low": 0.4863, "close": 0.5044, "volume": 307612.54, "close_time": 1768852799999, "quote_volume": 154950.098673, "trades": 1392, "taker_buy_base": 143229.29, "taker_buy_quote": 72202.170937 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.5046, "high": 0.5054, "low": 0.4884, "close": 0.4969, "volume": 280884.35, "close_time": 1768867199999, "quote_volume": 139007.791662, "trades": 1111, "taker_buy_base": 151362.42, "taker_buy_quote": 75070.518221 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.497, "high": 0.4975, "low": 0.4875, "close": 0.4913, "volume": 146761.07, "close_time": 1768881599999, "quote_volume": 72303.409848, "trades": 1016, "taker_buy_base": 88605.16, "taker_buy_quote": 43660.720731 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.4908, "high": 0.4951, "low": 0.4825, "close": 0.4846, "volume": 174803.59, "close_time": 1768895999999, "quote_volume": 85398.568629, "trades": 910, "taker_buy_base": 89197.05, "taker_buy_quote": 43599.07079 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.4843, "high": 0.4874, "low": 0.4756, "close": 0.4756, "volume": 169571.25, "close_time": 1768910399999, "quote_volume": 81704.752388, "trades": 888, "taker_buy_base": 73605.83, "taker_buy_quote": 35438.781748 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.4756, "high": 0.484, "low": 0.4681, "close": 0.4714, "volume": 126634.01, "close_time": 1768924799999, "quote_volume": 60124.288743, "trades": 916, "taker_buy_base": 64502.87, "taker_buy_quote": 30669.02664 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.4715, "high": 0.475, "low": 0.4616, "close": 0.4685, "volume": 189080.41, "close_time": 1768939199999, "quote_volume": 88293.830795, "trades": 1089, "taker_buy_base": 94164.88, "taker_buy_quote": 43979.95497 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.4675, "high": 0.4749, "low": 0.4589, "close": 0.4622, "volume": 105350.85, "close_time": 1768953599999, "quote_volume": 49171.293514, "trades": 575, "taker_buy_base": 44154.77, "taker_buy_quote": 20666.487421 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4615, "high": 0.4779, "low": 0.4615, "close": 0.475, "volume": 213529.38, "close_time": 1768967999999, "quote_volume": 100158.451004, "trades": 679, "taker_buy_base": 76389.11, "taker_buy_quote": 36020.310894 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.4748, "high": 0.4776, "low": 0.4727, "close": 0.4763, "volume": 43971.38, "close_time": 1768982399999, "quote_volume": 20877.545784, "trades": 237, "taker_buy_base": 27070.89, "taker_buy_quote": 12852.22936 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.4763, "high": 0.4773, "low": 0.4664, "close": 0.4675, "volume": 56732.38, "close_time": 1768996799999, "quote_volume": 26766.080836, "trades": 317, "taker_buy_base": 21011.95, "taker_buy_quote": 9940.745877 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.4673, "high": 0.4822, "low": 0.461, "close": 0.4788, "volume": 157085.34, "close_time": 1769011199999, "quote_volume": 73926.281223, "trades": 1045, "taker_buy_base": 66370.32, "taker_buy_quote": 31200.034748 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.4795, "high": 0.4867, "low": 0.4524, "close": 0.4867, "volume": 276430.65, "close_time": 1769025599999, "quote_volume": 130412.695409, "trades": 1588, "taker_buy_base": 124096.21, "taker_buy_quote": 58387.444614 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.4878, "high": 0.4901, "low": 0.4693, "close": 0.4714, "volume": 105192.49, "close_time": 1769039999999, "quote_volume": 50833.771742, "trades": 660, "taker_buy_base": 57547.58, "taker_buy_quote": 27791.211854 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.472, "high": 0.4809, "low": 0.472, "close": 0.4759, "volume": 63728.24, "close_time": 1769054399999, "quote_volume": 30461.478727, "trades": 351, "taker_buy_base": 22442.53, "taker_buy_quote": 10722.106078 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.4754, "high": 0.4793, "low": 0.4694, "close": 0.4714, "volume": 56446.03, "close_time": 1769068799999, "quote_volume": 26739.862474, "trades": 279, "taker_buy_base": 42661.01, "taker_buy_quote": 20212.020772 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.4715, "high": 0.4773, "low": 0.4686, "close": 0.4686, "volume": 72230.9, "close_time": 1769083199999, "quote_volume": 34181.806436, "trades": 419, "taker_buy_base": 41814.3, "taker_buy_quote": 19800.572444 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.468, "high": 0.4707, "low": 0.4539, "close": 0.4589, "volume": 119336.3, "close_time": 1769097599999, "quote_volume": 55231.510876, "trades": 672, "taker_buy_base": 54777.93, "taker_buy_quote": 25361.078477 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.4594, "high": 0.4665, "low": 0.4581, "close": 0.4616, "volume": 116539.79, "close_time": 1769111999999, "quote_volume": 53819.262997, "trades": 473, "taker_buy_base": 78521.81, "taker_buy_quote": 36236.254295 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.461, "high": 0.4616, "low": 0.4525, "close": 0.457, "volume": 120973.31, "close_time": 1769126399999, "quote_volume": 55260.240003, "trades": 399, "taker_buy_base": 63494.07, "taker_buy_quote": 29020.79929 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4577, "high": 0.4677, "low": 0.4563, "close": 0.4672, "volume": 47831.9, "close_time": 1769140799999, "quote_volume": 22091.09339, "trades": 228, "taker_buy_base": 28959.02, "taker_buy_quote": 13353.674527 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.4678, "high": 0.4728, "low": 0.4612, "close": 0.4634, "volume": 51299.74, "close_time": 1769155199999, "quote_volume": 23994.931782, "trades": 279, "taker_buy_base": 19642.4, "taker_buy_quote": 9181.931191 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.4636, "high": 0.4641, "low": 0.4557, "close": 0.4602, "volume": 112625.44, "close_time": 1769169599999, "quote_volume": 51873.953406, "trades": 391, "taker_buy_base": 46552.54, "taker_buy_quote": 21447.058528 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.4603, "high": 0.4612, "low": 0.4449, "close": 0.4606, "volume": 129512.81, "close_time": 1769183999999, "quote_volume": 58629.013058, "trades": 753, "taker_buy_base": 62648.75, "taker_buy_quote": 28390.763544 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.461, "high": 0.4746, "low": 0.4549, "close": 0.4571, "volume": 154893.99, "close_time": 1769198399999, "quote_volume": 72150.242399, "trades": 973, "taker_buy_base": 48781.42, "taker_buy_quote": 22742.545924 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.4557, "high": 0.4573, "low": 0.4478, "close": 0.4534, "volume": 90830.07, "close_time": 1769212799999, "quote_volume": 41288.641932, "trades": 464, "taker_buy_base": 45706.09, "taker_buy_quote": 20795.614771 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4539, "high": 0.4605, "low": 0.45, "close": 0.4581, "volume": 45911.97, "close_time": 1769227199999, "quote_volume": 20882.709927, "trades": 248, "taker_buy_base": 15995.31, "taker_buy_quote": 7269.980284 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.458, "high": 0.46, "low": 0.4533, "close": 0.4567, "volume": 64243.82, "close_time": 1769241599999, "quote_volume": 29327.510948, "trades": 253, "taker_buy_base": 33106.17, "taker_buy_quote": 15124.659361 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.4573, "high": 0.464, "low": 0.4559, "close": 0.464, "volume": 40287.57, "close_time": 1769255999999, "quote_volume": 18524.577176, "trades": 212, "taker_buy_base": 19169.14, "taker_buy_quote": 8822.581526 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.464, "high": 0.4654, "low": 0.4542, "close": 0.4546, "volume": 85080.42, "close_time": 1769270399999, "quote_volume": 39204.175779, "trades": 339, "taker_buy_base": 30246.1, "taker_buy_quote": 13965.366442 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.4545, "high": 0.4558, "low": 0.4516, "close": 0.4541, "volume": 60957.43, "close_time": 1769284799999, "quote_volume": 27662.494283, "trades": 266, "taker_buy_base": 32239.66, "taker_buy_quote": 14625.162479 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.4545, "high": 0.459, "low": 0.4545, "close": 0.4585, "volume": 29034.68, "close_time": 1769299199999, "quote_volume": 13265.190177, "trades": 157, "taker_buy_base": 15112.69, "taker_buy_quote": 6905.898858 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4582, "high": 0.46, "low": 0.4501, "close": 0.4521, "volume": 65564.46, "close_time": 1769313599999, "quote_volume": 29934.440404, "trades": 285, "taker_buy_base": 32752.48, "taker_buy_quote": 14960.985938 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.4518, "high": 0.4539, "low": 0.4467, "close": 0.4501, "volume": 59344.05, "close_time": 1769327999999, "quote_volume": 26753.189541, "trades": 267, "taker_buy_base": 25792.9, "taker_buy_quote": 11649.721767 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.4501, "high": 0.4582, "low": 0.4476, "close": 0.4543, "volume": 81752.42, "close_time": 1769342399999, "quote_volume": 37033.108387, "trades": 418, "taker_buy_base": 37396.42, "taker_buy_quote": 16970.235668 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.4537, "high": 0.4538, "low": 0.4431, "close": 0.4472, "volume": 98334.51, "close_time": 1769356799999, "quote_volume": 44051.963635, "trades": 455, "taker_buy_base": 49163.25, "taker_buy_quote": 22021.384653 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.4463, "high": 0.4463, "low": 0.4152, "close": 0.4177, "volume": 556855.65, "close_time": 1769371199999, "quote_volume": 239311.055084, "trades": 2176, "taker_buy_base": 313168.35, "taker_buy_quote": 134454.247843 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.4185, "high": 0.4284, "low": 0.4168, "close": 0.4278, "volume": 143886.87, "close_time": 1769385599999, "quote_volume": 60710.259299, "trades": 614, "taker_buy_base": 79660.01, "taker_buy_quote": 33608.474643 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4273, "high": 0.4432, "low": 0.4259, "close": 0.4381, "volume": 107584.42, "close_time": 1769399999999, "quote_volume": 46812.077697, "trades": 539, "taker_buy_base": 59281.11, "taker_buy_quote": 25788.486958 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.4389, "high": 0.4471, "low": 0.4389, "close": 0.4447, "volume": 57628.88, "close_time": 1769414399999, "quote_volume": 25531.12852, "trades": 333, "taker_buy_base": 19474.82, "taker_buy_quote": 8631.705187 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.444, "high": 0.4486, "low": 0.4402, "close": 0.4426, "volume": 100067.4, "close_time": 1769428799999, "quote_volume": 44409.010089, "trades": 444, "taker_buy_base": 35214.69, "taker_buy_quote": 15631.602119 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.4424, "high": 0.454, "low": 0.4406, "close": 0.4442, "volume": 112848.12, "close_time": 1769443199999, "quote_volume": 50359.511579, "trades": 627, "taker_buy_base": 39970.12, "taker_buy_quote": 17882.947374 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.4451, "high": 0.4507, "low": 0.4419, "close": 0.444, "volume": 181187.9, "close_time": 1769457599999, "quote_volume": 80915.801456, "trades": 857, "taker_buy_base": 81104.41, "taker_buy_quote": 36265.166428 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.4439, "high": 0.4503, "low": 0.4406, "close": 0.4439, "volume": 62309.4, "close_time": 1769471999999, "quote_volume": 27705.06868, "trades": 353, "taker_buy_base": 29949.91, "taker_buy_quote": 13339.326064 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.4439, "high": 0.448, "low": 0.4409, "close": 0.442, "volume": 45841.41, "close_time": 1769486399999, "quote_volume": 20352.93594, "trades": 212, "taker_buy_base": 21540.39, "taker_buy_quote": 9565.909327 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.4421, "high": 0.4444, "low": 0.4389, "close": 0.4413, "volume": 28120.24, "close_time": 1769500799999, "quote_volume": 12422.932179, "trades": 162, "taker_buy_base": 18960.82, "taker_buy_quote": 8377.637005 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.4421, "high": 0.4421, "low": 0.4387, "close": 0.4411, "volume": 56661.08, "close_time": 1769515199999, "quote_volume": 24950.313266, "trades": 301, "taker_buy_base": 17463.25, "taker_buy_quote": 7696.701405 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.4413, "high": 0.4443, "low": 0.4361, "close": 0.4437, "volume": 224807.28, "close_time": 1769529599999, "quote_volume": 98792.491789, "trades": 505, "taker_buy_base": 114575.74, "taker_buy_quote": 50388.809126 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.4448, "high": 0.4541, "low": 0.4374, "close": 0.4489, "volume": 132723.79, "close_time": 1769543999999, "quote_volume": 59109.525809, "trades": 639, "taker_buy_base": 64432.88, "taker_buy_quote": 28678.531131 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.4491, "high": 0.4577, "low": 0.4487, "close": 0.4536, "volume": 124871.55, "close_time": 1769558399999, "quote_volume": 56720.602991, "trades": 513, "taker_buy_base": 82511.77, "taker_buy_quote": 37483.047991 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4539, "high": 0.455, "low": 0.4486, "close": 0.4514, "volume": 18992.44, "close_time": 1769572799999, "quote_volume": 8586.450227, "trades": 170, "taker_buy_base": 8704.4, "taker_buy_quote": 3939.305142 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.4501, "high": 0.4552, "low": 0.4483, "close": 0.4536, "volume": 27317.44, "close_time": 1769587199999, "quote_volume": 12340.109879, "trades": 175, "taker_buy_base": 12264.45, "taker_buy_quote": 5536.399221 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.4535, "high": 0.4643, "low": 0.4501, "close": 0.4628, "volume": 103275.95, "close_time": 1769601599999, "quote_volume": 47285.503516, "trades": 483, "taker_buy_base": 50417.57, "taker_buy_quote": 23141.148359 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.4628, "high": 0.463, "low": 0.4486, "close": 0.4498, "volume": 157209.06, "close_time": 1769615999999, "quote_volume": 71615.913169, "trades": 440, "taker_buy_base": 82511.05, "taker_buy_quote": 37549.593257 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.4488, "high": 0.4564, "low": 0.4475, "close": 0.4542, "volume": 44722.24, "close_time": 1769630399999, "quote_volume": 20195.774522, "trades": 392, "taker_buy_base": 14339.01, "taker_buy_quote": 6484.994446 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.4539, "high": 0.4713, "low": 0.4489, "close": 0.4619, "volume": 228890.99, "close_time": 1769644799999, "quote_volume": 105322.796306, "trades": 1002, "taker_buy_base": 133612.06, "taker_buy_quote": 61575.832126 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.4619, "high": 0.463, "low": 0.4416, "close": 0.4431, "volume": 73880.59, "close_time": 1769659199999, "quote_volume": 33263.534994, "trades": 388, "taker_buy_base": 33968.93, "taker_buy_quote": 15288.212829 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.4426, "high": 0.4432, "low": 0.4378, "close": 0.438, "volume": 58853.75, "close_time": 1769673599999, "quote_volume": 25926.509612, "trades": 300, "taker_buy_base": 30105.17, "taker_buy_quote": 13253.955478 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.4378, "high": 0.442, "low": 0.4335, "close": 0.4342, "volume": 137970.71, "close_time": 1769687999999, "quote_volume": 60417.373695, "trades": 511, "taker_buy_base": 77912.64, "taker_buy_quote": 34145.885366 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.4339, "high": 0.4378, "low": 0.4043, "close": 0.4121, "volume": 406418.19, "close_time": 1769702399999, "quote_volume": 168640.814428, "trades": 2049, "taker_buy_base": 191822.46, "taker_buy_quote": 79553.757339 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.4121, "high": 0.4231, "low": 0.4011, "close": 0.4095, "volume": 452820.45, "close_time": 1769716799999, "quote_volume": 185162.600214, "trades": 2033, "taker_buy_base": 188501.35, "taker_buy_quote": 77422.002746 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.4082, "high": 0.4142, "low": 0.4078, "close": 0.4103, "volume": 128713.69, "close_time": 1769731199999, "quote_volume": 52907.498488, "trades": 549, "taker_buy_base": 53257.61, "taker_buy_quote": 21902.477597 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4111, "high": 0.4156, "low": 0.3966, "close": 0.4017, "volume": 276508.57, "close_time": 1769745599999, "quote_volume": 111937.055276, "trades": 1552, "taker_buy_base": 119179.81, "taker_buy_quote": 48224.477995 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.4017, "high": 0.4094, "low": 0.396, "close": 0.4064, "volume": 59348.79, "close_time": 1769759999999, "quote_volume": 24008.850538, "trades": 361, "taker_buy_base": 20269.43, "taker_buy_quote": 8198.358492 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.4063, "high": 0.415, "low": 0.4013, "close": 0.4139, "volume": 60278.14, "close_time": 1769774399999, "quote_volume": 24460.370614, "trades": 347, "taker_buy_base": 34938.81, "taker_buy_quote": 14194.803522 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.4145, "high": 0.4145, "low": 0.4041, "close": 0.4108, "volume": 221278.45, "close_time": 1769788799999, "quote_volume": 90700.184452, "trades": 776, "taker_buy_base": 111524.49, "taker_buy_quote": 45718.534706 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.4114, "high": 0.4171, "low": 0.3976, "close": 0.4138, "volume": 174212.15, "close_time": 1769803199999, "quote_volume": 71769.432956, "trades": 796, "taker_buy_base": 118786.68, "taker_buy_quote": 49053.714521 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.4139, "high": 0.4139, "low": 0.4036, "close": 0.4058, "volume": 123987.57, "close_time": 1769817599999, "quote_volume": 50546.730225, "trades": 462, "taker_buy_base": 59354.87, "taker_buy_quote": 24218.536758 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4064, "high": 0.4066, "low": 0.4012, "close": 0.4014, "volume": 49088.42, "close_time": 1769831999999, "quote_volume": 19855.060039, "trades": 202, "taker_buy_base": 29302.87, "taker_buy_quote": 11853.110645 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.4015, "high": 0.4026, "low": 0.3945, "close": 0.3999, "volume": 42062.79, "close_time": 1769846399999, "quote_volume": 16746.399959, "trades": 260, "taker_buy_base": 16818.82, "taker_buy_quote": 6713.780244 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.4001, "high": 0.4001, "low": 0.3858, "close": 0.3876, "volume": 379958.15, "close_time": 1769860799999, "quote_volume": 148405.918471, "trades": 1141, "taker_buy_base": 147666.34, "taker_buy_quote": 57598.06847 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.3877, "high": 0.3877, "low": 0.3616, "close": 0.3708, "volume": 489058.87, "close_time": 1769875199999, "quote_volume": 182372.746861, "trades": 2367, "taker_buy_base": 198130.75, "taker_buy_quote": 73816.246349 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.3709, "high": 0.3783, "low": 0.3307, "close": 0.3563, "volume": 873335.05, "close_time": 1769889599999, "quote_volume": 307685.155908, "trades": 4599, "taker_buy_base": 413985.48, "taker_buy_quote": 145638.217431 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3564, "high": 0.373, "low": 0.3527, "close": 0.3714, "volume": 197222.0, "close_time": 1769903999999, "quote_volume": 71679.078534, "trades": 1272, "taker_buy_base": 68288.23, "taker_buy_quote": 24821.151831 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3717, "high": 0.3801, "low": 0.3704, "close": 0.3801, "volume": 199964.11, "close_time": 1769918399999, "quote_volume": 74928.43039, "trades": 476, "taker_buy_base": 110624.08, "taker_buy_quote": 41452.973078 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.38, "high": 0.3824, "low": 0.3775, "close": 0.3796, "volume": 95752.08, "close_time": 1769932799999, "quote_volume": 36351.509991, "trades": 440, "taker_buy_base": 24076.03, "taker_buy_quote": 9149.637986 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.38, "high": 0.3812, "low": 0.3709, "close": 0.3743, "volume": 149699.05, "close_time": 1769947199999, "quote_volume": 56296.438235, "trades": 692, "taker_buy_base": 60226.04, "taker_buy_quote": 22584.881463 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.3743, "high": 0.3762, "low": 0.3576, "close": 0.3622, "volume": 212457.22, "close_time": 1769961599999, "quote_volume": 78475.032492, "trades": 876, "taker_buy_base": 71376.9, "taker_buy_quote": 26274.480869 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3614, "high": 0.3694, "low": 0.3578, "close": 0.3591, "volume": 130974.81, "close_time": 1769975999999, "quote_volume": 47413.467919, "trades": 851, "taker_buy_base": 41175.96, "taker_buy_quote": 14924.449721 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3593, "high": 0.3645, "low": 0.3485, "close": 0.3579, "volume": 183876.91, "close_time": 1769990399999, "quote_volume": 65795.759556, "trades": 1172, "taker_buy_base": 57882.36, "taker_buy_quote": 20717.520207 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.3591, "high": 0.3707, "low": 0.3496, "close": 0.3642, "volume": 158071.92, "close_time": 1770004799999, "quote_volume": 57080.762126, "trades": 1168, "taker_buy_base": 91240.74, "taker_buy_quote": 32984.264709 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.3654, "high": 0.3717, "low": 0.3513, "close": 0.3591, "volume": 313319.99, "close_time": 1770019199999, "quote_volume": 113266.286627, "trades": 1522, "taker_buy_base": 186663.62, "taker_buy_quote": 67587.345108 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3593, "high": 0.3656, "low": 0.3581, "close": 0.3631, "volume": 169693.51, "close_time": 1770033599999, "quote_volume": 61606.816585, "trades": 769, "taker_buy_base": 63327.52, "taker_buy_quote": 22928.320223 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3636, "high": 0.3816, "low": 0.3636, "close": 0.378, "volume": 221191.13, "close_time": 1770047999999, "quote_volume": 82456.739777, "trades": 958, "taker_buy_base": 138981.09, "taker_buy_quote": 51752.489938 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.378, "high": 0.3802, "low": 0.3745, "close": 0.3746, "volume": 95464.22, "close_time": 1770062399999, "quote_volume": 35996.048459, "trades": 405, "taker_buy_base": 51081.56, "taker_buy_quote": 19282.099602 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.3744, "high": 0.3785, "low": 0.3722, "close": 0.3765, "volume": 48902.97, "close_time": 1770076799999, "quote_volume": 18359.587082, "trades": 262, "taker_buy_base": 15020.75, "taker_buy_quote": 5639.749226 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3767, "high": 0.3767, "low": 0.3657, "close": 0.3749, "volume": 94399.47, "close_time": 1770091199999, "quote_volume": 35208.655094, "trades": 428, "taker_buy_base": 35541.17, "taker_buy_quote": 13247.617642 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.3747, "high": 0.378, "low": 0.3702, "close": 0.3757, "volume": 57603.1, "close_time": 1770105599999, "quote_volume": 21579.507744, "trades": 297, "taker_buy_base": 25382.09, "taker_buy_quote": 9513.97438 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.3755, "high": 0.3774, "low": 0.3676, "close": 0.3715, "volume": 96408.12, "close_time": 1770119999999, "quote_volume": 35859.432632, "trades": 519, "taker_buy_base": 46479.82, "taker_buy_quote": 17290.531748 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.3719, "high": 0.3772, "low": 0.3653, "close": 0.3767, "volume": 117613.47, "close_time": 1770134399999, "quote_volume": 43673.59975, "trades": 646, "taker_buy_base": 58492.13, "taker_buy_quote": 21725.590749 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.3766, "high": 0.3767, "low": 0.3517, "close": 0.3705, "volume": 281493.7, "close_time": 1770148799999, "quote_volume": 102094.914885, "trades": 1486, "taker_buy_base": 122998.03, "taker_buy_quote": 44619.145743 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.3692, "high": 0.3863, "low": 0.364, "close": 0.3667, "volume": 168636.53, "close_time": 1770163199999, "quote_volume": 63357.0882, "trades": 909, "taker_buy_base": 87193.29, "taker_buy_quote": 32748.478371 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3676, "high": 0.3761, "low": 0.3655, "close": 0.3747, "volume": 66565.7, "close_time": 1770177599999, "quote_volume": 24789.538587, "trades": 421, "taker_buy_base": 26003.17, "taker_buy_quote": 9682.965468 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.3745, "high": 0.3775, "low": 0.3707, "close": 0.3764, "volume": 57179.78, "close_time": 1770191999999, "quote_volume": 21417.301228, "trades": 250, "taker_buy_base": 26939.05, "taker_buy_quote": 10104.694626 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.3757, "high": 0.3773, "low": 0.3692, "close": 0.374, "volume": 65782.52, "close_time": 1770206399999, "quote_volume": 24586.522151, "trades": 357, "taker_buy_base": 42883.62, "taker_buy_quote": 16044.84172 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.374, "high": 0.3741, "low": 0.3571, "close": 0.3633, "volume": 163042.68, "close_time": 1770220799999, "quote_volume": 59628.099876, "trades": 918, "taker_buy_base": 74583.51, "taker_buy_quote": 27279.330481 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.3617, "high": 0.372, "low": 0.3539, "close": 0.371, "volume": 249938.58, "close_time": 1770235199999, "quote_volume": 90173.634234, "trades": 1473, "taker_buy_base": 150476.43, "taker_buy_quote": 54338.660633 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.3705, "high": 0.3715, "low": 0.3576, "close": 0.3654, "volume": 150337.39, "close_time": 1770249599999, "quote_volume": 54955.697138, "trades": 793, "taker_buy_base": 75595.49, "taker_buy_quote": 27611.604653 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.366, "high": 0.3705, "low": 0.3603, "close": 0.3607, "volume": 128166.78, "close_time": 1770263999999, "quote_volume": 46829.000746, "trades": 780, "taker_buy_base": 57446.77, "taker_buy_quote": 20976.709642 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.361, "high": 0.3657, "low": 0.3542, "close": 0.3549, "volume": 102960.27, "close_time": 1770278399999, "quote_volume": 36976.333588, "trades": 666, "taker_buy_base": 43308.89, "taker_buy_quote": 15573.867145 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3554, "high": 0.3625, "low": 0.3423, "close": 0.3467, "volume": 365531.29, "close_time": 1770292799999, "quote_volume": 128989.493358, "trades": 1128, "taker_buy_base": 123392.09, "taker_buy_quote": 43561.894998 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.347, "high": 0.3519, "low": 0.32, "close": 0.3285, "volume": 566189.61, "close_time": 1770307199999, "quote_volume": 188922.248157, "trades": 2334, "taker_buy_base": 247638.88, "taker_buy_quote": 83109.261965 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.3287, "high": 0.3347, "low": 0.315, "close": 0.3185, "volume": 551220.18, "close_time": 1770321599999, "quote_volume": 179064.565413, "trades": 2139, "taker_buy_base": 243033.2, "taker_buy_quote": 79239.426152 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.319, "high": 0.3216, "low": 0.302, "close": 0.3081, "volume": 559802.75, "close_time": 1770335999999, "quote_volume": 174150.872691, "trades": 2221, "taker_buy_base": 223448.01, "taker_buy_quote": 69529.003989 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3089, "high": 0.3193, "low": 0.2694, "close": 0.3119, "volume": 1561454.71, "close_time": 1770350399999, "quote_volume": 455232.101462, "trades": 7287, "taker_buy_base": 753087.42, "taker_buy_quote": 219269.289674 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.3119, "high": 0.3235, "low": 0.31, "close": 0.3137, "volume": 209492.83, "close_time": 1770364799999, "quote_volume": 66302.702732, "trades": 832, "taker_buy_base": 85348.41, "taker_buy_quote": 26991.355706 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.3137, "high": 0.3267, "low": 0.3091, "close": 0.3256, "volume": 153099.54, "close_time": 1770379199999, "quote_volume": 48444.484456, "trades": 807, "taker_buy_base": 70888.77, "taker_buy_quote": 22455.301379 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.3248, "high": 0.3374, "low": 0.3221, "close": 0.3344, "volume": 183241.06, "close_time": 1770393599999, "quote_volume": 60375.828653, "trades": 842, "taker_buy_base": 104651.67, "taker_buy_quote": 34558.646933 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.3338, "high": 0.3533, "low": 0.3329, "close": 0.3416, "volume": 180388.35, "close_time": 1770407999999, "quote_volume": 61960.585349, "trades": 869, "taker_buy_base": 86411.66, "taker_buy_quote": 29690.124984 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.341, "high": 0.346, "low": 0.3371, "close": 0.3429, "volume": 93549.11, "close_time": 1770422399999, "quote_volume": 31871.105549, "trades": 443, "taker_buy_base": 51586.7, "taker_buy_quote": 17589.5336 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3425, "high": 0.3444, "low": 0.3356, "close": 0.3425, "volume": 70541.34, "close_time": 1770436799999, "quote_volume": 23985.325428, "trades": 353, "taker_buy_base": 43414.46, "taker_buy_quote": 14778.636411 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.3419, "high": 0.3459, "low": 0.3248, "close": 0.3289, "volume": 138936.72, "close_time": 1770451199999, "quote_volume": 46346.282048, "trades": 685, "taker_buy_base": 52594.92, "taker_buy_quote": 17523.536553 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3284, "high": 0.3315, "low": 0.3273, "close": 0.3305, "volume": 45811.74, "close_time": 1770465599999, "quote_volume": 15087.178509, "trades": 205, "taker_buy_base": 30129.26, "taker_buy_quote": 9926.212713 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3305, "high": 0.3473, "low": 0.3305, "close": 0.3404, "volume": 284900.44, "close_time": 1770479999999, "quote_volume": 96921.689314, "trades": 946, "taker_buy_base": 127336.18, "taker_buy_quote": 43320.494188 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.3412, "high": 0.3534, "low": 0.34, "close": 0.3437, "volume": 499367.51, "close_time": 1770494399999, "quote_volume": 172659.081554, "trades": 2069, "taker_buy_base": 225049.6, "taker_buy_quote": 77962.373013 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.3442, "high": 0.3463, "low": 0.3419, "close": 0.3428, "volume": 87965.53, "close_time": 1770508799999, "quote_volume": 30291.955971, "trades": 356, "taker_buy_base": 47144.14, "taker_buy_quote": 16245.131727 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.343, "high": 0.343, "low": 0.3369, "close": 0.337, "volume": 45018.1, "close_time": 1770523199999, "quote_volume": 15334.145525, "trades": 205, "taker_buy_base": 22686.96, "taker_buy_quote": 7730.821753 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.3374, "high": 0.3396, "low": 0.3343, "close": 0.3364, "volume": 33088.23, "close_time": 1770537599999, "quote_volume": 11169.721029, "trades": 140, "taker_buy_base": 17790.17, "taker_buy_quote": 6012.506508 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3364, "high": 0.3417, "low": 0.3344, "close": 0.3412, "volume": 67728.45, "close_time": 1770551999999, "quote_volume": 22909.153103, "trades": 378, "taker_buy_base": 36969.36, "taker_buy_quote": 12525.26057 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.3408, "high": 0.3408, "low": 0.3337, "close": 0.3346, "volume": 126637.31, "close_time": 1770566399999, "quote_volume": 42894.616988, "trades": 522, "taker_buy_base": 51583.23, "taker_buy_quote": 17486.838046 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.335, "high": 0.3364, "low": 0.3269, "close": 0.3348, "volume": 81659.51, "close_time": 1770580799999, "quote_volume": 27214.636565, "trades": 292, "taker_buy_base": 58415.66, "taker_buy_quote": 19511.672534 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3346, "high": 0.3382, "low": 0.3274, "close": 0.3312, "volume": 89229.86, "close_time": 1770595199999, "quote_volume": 29520.206883, "trades": 325, "taker_buy_base": 34082.6, "taker_buy_quote": 11339.294058 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3315, "high": 0.3366, "low": 0.3286, "close": 0.3352, "volume": 72844.95, "close_time": 1770609599999, "quote_volume": 24139.985065, "trades": 352, "taker_buy_base": 40531.86, "taker_buy_quote": 13434.873214 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3348, "high": 0.3363, "low": 0.3287, "close": 0.3293, "volume": 182078.65, "close_time": 1770623999999, "quote_volume": 60534.377143, "trades": 543, "taker_buy_base": 82704.04, "taker_buy_quote": 27453.353897 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.3288, "high": 0.3299, "low": 0.3173, "close": 0.3206, "volume": 115846.21, "close_time": 1770638399999, "quote_volume": 37344.871058, "trades": 426, "taker_buy_base": 30953.35, "taker_buy_quote": 10038.104958 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3206, "high": 0.3289, "low": 0.3189, "close": 0.3267, "volume": 119878.79, "close_time": 1770652799999, "quote_volume": 38631.272908, "trades": 368, "taker_buy_base": 66498.88, "taker_buy_quote": 21391.873949 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3266, "high": 0.3354, "low": 0.3244, "close": 0.3325, "volume": 88548.97, "close_time": 1770667199999, "quote_volume": 29287.473354, "trades": 376, "taker_buy_base": 48295.3, "taker_buy_quote": 15963.846856 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3322, "high": 0.3325, "low": 0.3274, "close": 0.3293, "volume": 68538.21, "close_time": 1770681599999, "quote_volume": 22641.850421, "trades": 307, "taker_buy_base": 37074.75, "taker_buy_quote": 12252.680215 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3302, "high": 0.332, "low": 0.3211, "close": 0.3231, "volume": 28901.29, "close_time": 1770695999999, "quote_volume": 9427.236268, "trades": 173, "taker_buy_base": 6052.52, "taker_buy_quote": 1968.219072 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3239, "high": 0.3261, "low": 0.3167, "close": 0.319, "volume": 55756.85, "close_time": 1770710399999, "quote_volume": 17876.575846, "trades": 200, "taker_buy_base": 20808.25, "taker_buy_quote": 6667.763215 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3197, "high": 0.3221, "low": 0.3178, "close": 0.3182, "volume": 84536.1, "close_time": 1770724799999, "quote_volume": 27048.225955, "trades": 940, "taker_buy_base": 32862.94, "taker_buy_quote": 10522.060198 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3184, "high": 0.3214, "low": 0.3158, "close": 0.3194, "volume": 100149.09, "close_time": 1770739199999, "quote_volume": 31853.494165, "trades": 350, "taker_buy_base": 49215.85, "taker_buy_quote": 15666.048481 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3185, "high": 0.3215, "low": 0.3128, "close": 0.3155, "volume": 48591.91, "close_time": 1770753599999, "quote_volume": 15399.154687, "trades": 223, "taker_buy_base": 27213.16, "taker_buy_quote": 8644.239626 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3153, "high": 0.3172, "low": 0.3133, "close": 0.3167, "volume": 133041.06, "close_time": 1770767999999, "quote_volume": 41900.815983, "trades": 243, "taker_buy_base": 77550.9, "taker_buy_quote": 24417.581216 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3168, "high": 0.318, "low": 0.3115, "close": 0.3147, "volume": 39732.41, "close_time": 1770782399999, "quote_volume": 12540.065346, "trades": 174, "taker_buy_base": 13392.29, "taker_buy_quote": 4219.218806 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.3151, "high": 0.3151, "low": 0.3035, "close": 0.3042, "volume": 118249.89, "close_time": 1770796799999, "quote_volume": 36432.503993, "trades": 422, "taker_buy_base": 62645.17, "taker_buy_quote": 19347.174384 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.3042, "high": 0.3049, "low": 0.2997, "close": 0.3025, "volume": 165971.1, "close_time": 1770811199999, "quote_volume": 50168.604091, "trades": 442, "taker_buy_base": 106764.48, "taker_buy_quote": 32289.743016 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.3028, "high": 0.3189, "low": 0.2967, "close": 0.3001, "volume": 205395.3, "close_time": 1770825599999, "quote_volume": 62817.000643, "trades": 834, "taker_buy_base": 104447.14, "taker_buy_quote": 31930.481493 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.3005, "high": 0.3114, "low": 0.3003, "close": 0.3067, "volume": 136513.29, "close_time": 1770839999999, "quote_volume": 41790.56352, "trades": 519, "taker_buy_base": 74858.31, "taker_buy_quote": 22907.663405 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.3064, "high": 0.3137, "low": 0.304, "close": 0.3064, "volume": 100584.63, "close_time": 1770854399999, "quote_volume": 31134.992724, "trades": 383, "taker_buy_base": 56886.4, "taker_buy_quote": 17632.778102 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3076, "high": 0.3177, "low": 0.3076, "close": 0.3177, "volume": 83320.61, "close_time": 1770868799999, "quote_volume": 26130.60307, "trades": 308, "taker_buy_base": 38946.23, "taker_buy_quote": 12202.553283 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3175, "high": 0.3257, "low": 0.3167, "close": 0.325, "volume": 88582.72, "close_time": 1770883199999, "quote_volume": 28506.457599, "trades": 329, "taker_buy_base": 42631.58, "taker_buy_quote": 13706.503383 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.326, "high": 0.3302, "low": 0.322, "close": 0.327, "volume": 138750.69, "close_time": 1770897599999, "quote_volume": 45264.344869, "trades": 509, "taker_buy_base": 68757.62, "taker_buy_quote": 22469.870519 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3268, "high": 0.3273, "low": 0.318, "close": 0.318, "volume": 154427.58, "close_time": 1770911999999, "quote_volume": 49712.996576, "trades": 573, "taker_buy_base": 63643.53, "taker_buy_quote": 20488.203124 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.318, "high": 0.322, "low": 0.3106, "close": 0.318, "volume": 621672.02, "close_time": 1770926399999, "quote_volume": 197060.510823, "trades": 1163, "taker_buy_base": 483558.83, "taker_buy_quote": 153590.127 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3175, "high": 0.3224, "low": 0.3137, "close": 0.3221, "volume": 56347.02, "close_time": 1770940799999, "quote_volume": 17895.901996, "trades": 280, "taker_buy_base": 33035.42, "taker_buy_quote": 10522.177204 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3212, "high": 0.324, "low": 0.3168, "close": 0.3178, "volume": 68227.24, "close_time": 1770955199999, "quote_volume": 21821.615574, "trades": 340, "taker_buy_base": 39734.4, "taker_buy_quote": 12694.756526 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3179, "high": 0.3204, "low": 0.313, "close": 0.3185, "volume": 88346.17, "close_time": 1770969599999, "quote_volume": 28038.948678, "trades": 273, "taker_buy_base": 54974.79, "taker_buy_quote": 17448.896177 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.3185, "high": 0.3235, "low": 0.3184, "close": 0.3212, "volume": 159153.32, "close_time": 1770983999999, "quote_volume": 51183.656469, "trades": 336, "taker_buy_base": 58894.11, "taker_buy_quote": 18926.377451 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.3208, "high": 0.335, "low": 0.3191, "close": 0.3288, "volume": 125318.89, "close_time": 1770998399999, "quote_volume": 40674.933213, "trades": 398, "taker_buy_base": 75784.13, "taker_buy_quote": 24533.956987 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3293, "high": 0.3371, "low": 0.3285, "close": 0.3337, "volume": 263101.76, "close_time": 1771012799999, "quote_volume": 87584.170901, "trades": 570, "taker_buy_base": 74561.97, "taker_buy_quote": 24864.413374 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3338, "high": 0.3379, "low": 0.3335, "close": 0.3362, "volume": 96895.68, "close_time": 1771027199999, "quote_volume": 32522.605021, "trades": 257, "taker_buy_base": 36769.72, "taker_buy_quote": 12344.276342 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3363, "high": 0.3679, "low": 0.3363, "close": 0.3422, "volume": 1512800.34, "close_time": 1771041599999, "quote_volume": 523807.936066, "trades": 4405, "taker_buy_base": 909809.52, "taker_buy_quote": 314986.743138 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.3419, "high": 0.3429, "low": 0.3392, "close": 0.3405, "volume": 90140.01, "close_time": 1771055999999, "quote_volume": 30741.071285, "trades": 371, "taker_buy_base": 42731.99, "taker_buy_quote": 14575.70973 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.3412, "high": 0.3461, "low": 0.3406, "close": 0.3452, "volume": 150642.47, "close_time": 1771070399999, "quote_volume": 51588.275258, "trades": 449, "taker_buy_base": 55828.98, "taker_buy_quote": 19128.001328 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.3452, "high": 0.352, "low": 0.3436, "close": 0.352, "volume": 218172.82, "close_time": 1771084799999, "quote_volume": 75623.0398, "trades": 447, "taker_buy_base": 114438.06, "taker_buy_quote": 39762.217432 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.3532, "high": 0.3639, "low": 0.3507, "close": 0.3632, "volume": 171780.89, "close_time": 1771099199999, "quote_volume": 61667.82044, "trades": 510, "taker_buy_base": 72195.55, "taker_buy_quote": 25846.091256 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.3628, "high": 0.3666, "low": 0.3567, "close": 0.3599, "volume": 231696.65, "close_time": 1771113599999, "quote_volume": 83954.887663, "trades": 557, "taker_buy_base": 112103.24, "taker_buy_quote": 40679.238484 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3598, "high": 0.3599, "low": 0.351, "close": 0.3574, "volume": 253917.47, "close_time": 1771127999999, "quote_volume": 90223.232004, "trades": 519, "taker_buy_base": 29611.69, "taker_buy_quote": 10551.643482 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.3584, "high": 0.362, "low": 0.3559, "close": 0.3605, "volume": 90495.37, "close_time": 1771142399999, "quote_volume": 32453.549243, "trades": 219, "taker_buy_base": 58237.55, "taker_buy_quote": 20877.143934 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.3597, "high": 0.36, "low": 0.3505, "close": 0.3518, "volume": 84327.75, "close_time": 1771156799999, "quote_volume": 29894.882523, "trades": 444, "taker_buy_base": 12148.54, "taker_buy_quote": 4308.994281 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.3517, "high": 0.3523, "low": 0.3368, "close": 0.3416, "volume": 271315.32, "close_time": 1771171199999, "quote_volume": 93109.94394, "trades": 716, "taker_buy_base": 87687.41, "taker_buy_quote": 30053.80754 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.342, "high": 0.3433, "low": 0.3335, "close": 0.3361, "volume": 234413.52, "close_time": 1771185599999, "quote_volume": 79771.876492, "trades": 375, "taker_buy_base": 160891.67, "taker_buy_quote": 54768.606583 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.336, "high": 0.34, "low": 0.3345, "close": 0.3394, "volume": 81235.28, "close_time": 1771199999999, "quote_volume": 27457.137453, "trades": 248, "taker_buy_base": 27163.04, "taker_buy_quote": 9184.46071 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3392, "high": 0.3428, "low": 0.336, "close": 0.3407, "volume": 247053.57, "close_time": 1771214399999, "quote_volume": 83671.648252, "trades": 415, "taker_buy_base": 109863.53, "taker_buy_quote": 37215.822243 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.3407, "high": 0.3439, "low": 0.3376, "close": 0.3398, "volume": 65248.71, "close_time": 1771228799999, "quote_volume": 22254.653474, "trades": 247, "taker_buy_base": 32005.51, "taker_buy_quote": 10909.950995 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.3401, "high": 0.343, "low": 0.3357, "close": 0.3396, "volume": 59390.54, "close_time": 1771243199999, "quote_volume": 20265.818085, "trades": 179, "taker_buy_base": 39350.27, "taker_buy_quote": 13439.667407 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3391, "high": 0.3471, "low": 0.3327, "close": 0.3352, "volume": 248890.36, "close_time": 1771257599999, "quote_volume": 84664.742482, "trades": 486, "taker_buy_base": 151029.58, "taker_buy_quote": 51133.771814 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.3349, "high": 0.3407, "low": 0.3341, "close": 0.3402, "volume": 62062.1, "close_time": 1771271999999, "quote_volume": 20936.559176, "trades": 224, "taker_buy_base": 33826.05, "taker_buy_quote": 11406.956407 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.3399, "high": 0.3473, "low": 0.339, "close": 0.3456, "volume": 190658.34, "close_time": 1771286399999, "quote_volume": 65833.289552, "trades": 299, "taker_buy_base": 54821.42, "taker_buy_quote": 18925.00893 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.346, "high": 0.3469, "low": 0.3415, "close": 0.3452, "volume": 51517.28, "close_time": 1771300799999, "quote_volume": 17757.848312, "trades": 168, "taker_buy_base": 29033.0, "taker_buy_quote": 10012.69077 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.3444, "high": 0.3465, "low": 0.3407, "close": 0.3432, "volume": 38897.7, "close_time": 1771315199999, "quote_volume": 13370.346817, "trades": 171, "taker_buy_base": 20581.51, "taker_buy_quote": 7077.691346 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.3433, "high": 0.3443, "low": 0.3368, "close": 0.3404, "volume": 76643.02, "close_time": 1771329599999, "quote_volume": 26067.177281, "trades": 342, "taker_buy_base": 45144.37, "taker_buy_quote": 15343.004197 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.34, "high": 0.3442, "low": 0.3353, "close": 0.3402, "volume": 140137.7, "close_time": 1771343999999, "quote_volume": 47583.97381, "trades": 684, "taker_buy_base": 74080.54, "taker_buy_quote": 25197.498659 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3406, "high": 0.3515, "low": 0.3358, "close": 0.3434, "volume": 265088.32, "close_time": 1771358399999, "quote_volume": 91061.784844, "trades": 787, "taker_buy_base": 182057.09, "taker_buy_quote": 62497.86777 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.343, "high": 0.3443, "low": 0.34, "close": 0.3408, "volume": 67806.2, "close_time": 1771372799999, "quote_volume": 23163.574671, "trades": 251, "taker_buy_base": 32404.59, "taker_buy_quote": 11073.470632 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3409, "high": 0.3438, "low": 0.3392, "close": 0.3432, "volume": 44772.68, "close_time": 1771387199999, "quote_volume": 15264.708919, "trades": 178, "taker_buy_base": 10718.06, "taker_buy_quote": 3655.393495 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3427, "high": 0.3463, "low": 0.3422, "close": 0.3454, "volume": 31213.78, "close_time": 1771401599999, "quote_volume": 10736.83935, "trades": 145, "taker_buy_base": 15772.35, "taker_buy_quote": 5425.789995 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3454, "high": 0.3473, "low": 0.3383, "close": 0.341, "volume": 51567.92, "close_time": 1771415999999, "quote_volume": 17721.685497, "trades": 221, "taker_buy_base": 21966.47, "taker_buy_quote": 7537.163116 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3414, "high": 0.3457, "low": 0.3349, "close": 0.3414, "volume": 332650.66, "close_time": 1771430399999, "quote_volume": 112120.157156, "trades": 493, "taker_buy_base": 202657.22, "taker_buy_quote": 68274.848093 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3415, "high": 0.3415, "low": 0.3258, "close": 0.3278, "volume": 266941.4, "close_time": 1771444799999, "quote_volume": 88807.041411, "trades": 692, "taker_buy_base": 112023.47, "taker_buy_quote": 37189.996395 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3278, "high": 0.3299, "low": 0.3246, "close": 0.3262, "volume": 148778.68, "close_time": 1771459199999, "quote_volume": 48698.535769, "trades": 318, "taker_buy_base": 76075.19, "taker_buy_quote": 24879.5013 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3261, "high": 0.3299, "low": 0.324, "close": 0.3284, "volume": 131858.54, "close_time": 1771473599999, "quote_volume": 43003.752534, "trades": 270, "taker_buy_base": 45132.92, "taker_buy_quote": 14789.579097 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3295, "high": 0.3306, "low": 0.3252, "close": 0.326, "volume": 55184.11, "close_time": 1771487999999, "quote_volume": 18068.504529, "trades": 192, "taker_buy_base": 26539.01, "taker_buy_quote": 8709.478483 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.3257, "high": 0.3259, "low": 0.3202, "close": 0.3229, "volume": 68160.68, "close_time": 1771502399999, "quote_volume": 21998.053942, "trades": 320, "taker_buy_base": 44554.35, "taker_buy_quote": 14386.249824 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3228, "high": 0.3242, "low": 0.3139, "close": 0.3144, "volume": 161003.96, "close_time": 1771516799999, "quote_volume": 51257.277889, "trades": 565, "taker_buy_base": 87976.54, "taker_buy_quote": 28065.379884 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3146, "high": 0.3193, "low": 0.3109, "close": 0.3173, "volume": 271114.85, "close_time": 1771531199999, "quote_volume": 85156.082217, "trades": 489, "taker_buy_base": 207529.13, "taker_buy_quote": 65144.003988 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.3173, "high": 0.3199, "low": 0.3154, "close": 0.3199, "volume": 76849.62, "close_time": 1771545599999, "quote_volume": 24384.346769, "trades": 238, "taker_buy_base": 31928.5, "taker_buy_quote": 10154.32929 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3192, "high": 0.3225, "low": 0.3184, "close": 0.3205, "volume": 106076.9, "close_time": 1771559999999, "quote_volume": 34051.827654, "trades": 263, "taker_buy_base": 47199.65, "taker_buy_quote": 15150.463462 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3202, "high": 0.3237, "low": 0.3171, "close": 0.322, "volume": 54435.82, "close_time": 1771574399999, "quote_volume": 17453.97382, "trades": 237, "taker_buy_base": 21171.4, "taker_buy_quote": 6793.380186 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3219, "high": 0.3266, "low": 0.3211, "close": 0.3224, "volume": 78434.27, "close_time": 1771588799999, "quote_volume": 25400.713636, "trades": 248, "taker_buy_base": 40186.17, "taker_buy_quote": 12999.924772 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3218, "high": 0.3338, "low": 0.3138, "close": 0.3338, "volume": 318904.8, "close_time": 1771603199999, "quote_volume": 103611.092629, "trades": 955, "taker_buy_base": 160852.89, "taker_buy_quote": 52321.297864 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.334, "high": 0.3385, "low": 0.3237, "close": 0.3316, "volume": 270165.44, "close_time": 1771617599999, "quote_volume": 89588.57149, "trades": 964, "taker_buy_base": 128963.73, "taker_buy_quote": 42720.060533 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3317, "high": 0.333, "low": 0.3298, "close": 0.3298, "volume": 30982.55, "close_time": 1771631999999, "quote_volume": 10253.995144, "trades": 126, "taker_buy_base": 13333.19, "taker_buy_quote": 4415.960228 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3316, "high": 0.3345, "low": 0.3294, "close": 0.3325, "volume": 41013.67, "close_time": 1771646399999, "quote_volume": 13594.165526, "trades": 164, "taker_buy_base": 10242.49, "taker_buy_quote": 3397.213862 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3329, "high": 0.3391, "low": 0.3325, "close": 0.3377, "volume": 66561.91, "close_time": 1771660799999, "quote_volume": 22393.137064, "trades": 253, "taker_buy_base": 42614.64, "taker_buy_quote": 14338.878551 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.338, "high": 0.3488, "low": 0.3372, "close": 0.3445, "volume": 214110.15, "close_time": 1771675199999, "quote_volume": 73947.002394, "trades": 804, "taker_buy_base": 107028.34, "taker_buy_quote": 37005.871459 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3447, "high": 0.3457, "low": 0.3365, "close": 0.3384, "volume": 124329.34, "close_time": 1771689599999, "quote_volume": 42450.175215, "trades": 383, "taker_buy_base": 76854.59, "taker_buy_quote": 26256.639175 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3383, "high": 0.3385, "low": 0.3341, "close": 0.3341, "volume": 72387.98, "close_time": 1771703999999, "quote_volume": 24313.874054, "trades": 259, "taker_buy_base": 24528.22, "taker_buy_quote": 8248.54004 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3343, "high": 0.3351, "low": 0.3316, "close": 0.3337, "volume": 61468.89, "close_time": 1771718399999, "quote_volume": 20496.877695, "trades": 211, "taker_buy_base": 36218.99, "taker_buy_quote": 12080.679913 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3316, "high": 0.3317, "low": 0.3228, "close": 0.3246, "volume": 38651.42, "close_time": 1771732799999, "quote_volume": 12635.137551, "trades": 203, "taker_buy_base": 17212.44, "taker_buy_quote": 5648.34501 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3248, "high": 0.326, "low": 0.3229, "close": 0.3244, "volume": 71620.58, "close_time": 1771747199999, "quote_volume": 23193.915875, "trades": 156, "taker_buy_base": 24908.65, "taker_buy_quote": 8068.931044 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.324, "high": 0.3248, "low": 0.3207, "close": 0.3207, "volume": 60577.98, "close_time": 1771761599999, "quote_volume": 19586.175803, "trades": 202, "taker_buy_base": 38717.91, "taker_buy_quote": 12522.710222 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3204, "high": 0.3209, "low": 0.3125, "close": 0.3161, "volume": 115453.73, "close_time": 1771775999999, "quote_volume": 36451.422837, "trades": 352, "taker_buy_base": 66915.53, "taker_buy_quote": 21147.435117 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3151, "high": 0.3151, "low": 0.3106, "close": 0.3115, "volume": 119737.51, "close_time": 1771790399999, "quote_volume": 37458.962475, "trades": 222, "taker_buy_base": 71578.44, "taker_buy_quote": 22400.661076 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.3113, "high": 0.3133, "low": 0.3088, "close": 0.3118, "volume": 64785.67, "close_time": 1771804799999, "quote_volume": 20166.18247, "trades": 252, "taker_buy_base": 43221.78, "taker_buy_quote": 13450.422557 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.312, "high": 0.3124, "low": 0.2931, "close": 0.2948, "volume": 193581.19, "close_time": 1771819199999, "quote_volume": 58153.414509, "trades": 782, "taker_buy_base": 105623.65, "taker_buy_quote": 31632.877623 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2949, "high": 0.301, "low": 0.2913, "close": 0.3002, "volume": 150817.37, "close_time": 1771833599999, "quote_volume": 44697.111722, "trades": 331, "taker_buy_base": 116643.88, "taker_buy_quote": 34606.470836 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.3, "high": 0.3074, "low": 0.2994, "close": 0.306, "volume": 91709.39, "close_time": 1771847999999, "quote_volume": 27888.012536, "trades": 288, "taker_buy_base": 51087.61, "taker_buy_quote": 15523.207118 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.3072, "high": 0.3133, "low": 0.3005, "close": 0.3006, "volume": 127053.33, "close_time": 1771862399999, "quote_volume": 38957.529114, "trades": 422, "taker_buy_base": 39638.99, "taker_buy_quote": 12211.727688 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.3006, "high": 0.3018, "low": 0.2936, "close": 0.2967, "volume": 81727.27, "close_time": 1771876799999, "quote_volume": 24352.109854, "trades": 336, "taker_buy_base": 27781.36, "taker_buy_quote": 8276.986604 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2959, "high": 0.3019, "low": 0.2953, "close": 0.2997, "volume": 77543.4, "close_time": 1771891199999, "quote_volume": 23180.067845, "trades": 245, "taker_buy_base": 44653.35, "taker_buy_quote": 13366.717593 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3005, "high": 0.3023, "low": 0.294, "close": 0.2955, "volume": 244196.72, "close_time": 1771905599999, "quote_volume": 72835.464882, "trades": 687, "taker_buy_base": 93711.65, "taker_buy_quote": 27990.496961 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2954, "high": 0.2959, "low": 0.2918, "close": 0.2936, "volume": 100484.18, "close_time": 1771919999999, "quote_volume": 29540.193944, "trades": 305, "taker_buy_base": 40911.86, "taker_buy_quote": 12034.597863 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2933, "high": 0.2957, "low": 0.292, "close": 0.2949, "volume": 84330.78, "close_time": 1771934399999, "quote_volume": 24822.273682, "trades": 258, "taker_buy_base": 35082.1, "taker_buy_quote": 10331.260794 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2949, "high": 0.3018, "low": 0.2915, "close": 0.2997, "volume": 85772.98, "close_time": 1771948799999, "quote_volume": 25344.185713, "trades": 330, "taker_buy_base": 48457.27, "taker_buy_quote": 14326.117149 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2998, "high": 0.3035, "low": 0.2998, "close": 0.3018, "volume": 190751.46, "close_time": 1771963199999, "quote_volume": 57543.367991, "trades": 390, "taker_buy_base": 66421.48, "taker_buy_quote": 20047.256354 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.3018, "high": 0.3018, "low": 0.2966, "close": 0.2998, "volume": 76298.65, "close_time": 1771977599999, "quote_volume": 22852.612503, "trades": 262, "taker_buy_base": 35792.25, "taker_buy_quote": 10724.199282 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2999, "high": 0.3181, "low": 0.2994, "close": 0.3074, "volume": 201552.32, "close_time": 1771991999999, "quote_volume": 62991.43663, "trades": 711, "taker_buy_base": 115876.13, "taker_buy_quote": 36246.089913 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.3075, "high": 0.3101, "low": 0.3038, "close": 0.3098, "volume": 65321.21, "close_time": 1772006399999, "quote_volume": 20075.82056, "trades": 268, "taker_buy_base": 31713.3, "taker_buy_quote": 9744.532365 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.3109, "high": 0.3205, "low": 0.3085, "close": 0.3202, "volume": 141005.05, "close_time": 1772020799999, "quote_volume": 44549.079958, "trades": 547, "taker_buy_base": 56292.5, "taker_buy_quote": 17812.681739 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.3203, "high": 0.3597, "low": 0.3182, "close": 0.3553, "volume": 1341036.29, "close_time": 1772035199999, "quote_volume": 455435.37775, "trades": 2784, "taker_buy_base": 704102.09, "taker_buy_quote": 239035.660188 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.3556, "high": 0.3817, "low": 0.3556, "close": 0.3685, "volume": 2018111.89, "close_time": 1772049599999, "quote_volume": 743145.469314, "trades": 5034, "taker_buy_base": 982582.13, "taker_buy_quote": 362409.510296 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.3684, "high": 0.3697, "low": 0.3486, "close": 0.3517, "volume": 843418.02, "close_time": 1772063999999, "quote_volume": 305077.622212, "trades": 2064, "taker_buy_base": 344930.0, "taker_buy_quote": 125110.638439 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.3517, "high": 0.3525, "low": 0.3424, "close": 0.3469, "volume": 397583.48, "close_time": 1772078399999, "quote_volume": 137650.415654, "trades": 886, "taker_buy_base": 251219.54, "taker_buy_quote": 87057.53297 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.347, "high": 0.3489, "low": 0.3396, "close": 0.3416, "volume": 172048.91, "close_time": 1772092799999, "quote_volume": 59044.831221, "trades": 624, "taker_buy_base": 75312.13, "taker_buy_quote": 25864.499338 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.3428, "high": 0.3449, "low": 0.3372, "close": 0.3376, "volume": 319902.96, "close_time": 1772107199999, "quote_volume": 109442.454478, "trades": 837, "taker_buy_base": 194280.85, "taker_buy_quote": 66586.796604 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.338, "high": 0.345, "low": 0.3355, "close": 0.3427, "volume": 214360.18, "close_time": 1772121599999, "quote_volume": 73037.860184, "trades": 654, "taker_buy_base": 109105.68, "taker_buy_quote": 37189.452085 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.3425, "high": 0.3441, "low": 0.3268, "close": 0.3382, "volume": 379852.51, "close_time": 1772135999999, "quote_volume": 126867.958449, "trades": 1098, "taker_buy_base": 177085.38, "taker_buy_quote": 59024.336856 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.3373, "high": 0.3396, "low": 0.3344, "close": 0.3382, "volume": 159857.78, "close_time": 1772150399999, "quote_volume": 53908.133045, "trades": 424, "taker_buy_base": 56579.97, "taker_buy_quote": 19111.151075 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3383, "high": 0.3391, "low": 0.335, "close": 0.3389, "volume": 90001.12, "close_time": 1772164799999, "quote_volume": 30319.817063, "trades": 312, "taker_buy_base": 43043.44, "taker_buy_quote": 14500.669313 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.3392, "high": 0.343, "low": 0.3371, "close": 0.3404, "volume": 170801.11, "close_time": 1772179199999, "quote_volume": 57973.06309, "trades": 448, "taker_buy_base": 91226.41, "taker_buy_quote": 30973.533643 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.3408, "high": 0.3451, "low": 0.3294, "close": 0.3311, "volume": 308704.78, "close_time": 1772193599999, "quote_volume": 104156.060404, "trades": 767, "taker_buy_base": 159859.93, "taker_buy_quote": 53857.829698 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.3299, "high": 0.3327, "low": 0.3259, "close": 0.3278, "volume": 214224.51, "close_time": 1772207999999, "quote_volume": 70596.746313, "trades": 711, "taker_buy_base": 78901.82, "taker_buy_quote": 26038.591206 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.3279, "high": 0.3279, "low": 0.3172, "close": 0.3185, "volume": 231306.0, "close_time": 1772222399999, "quote_volume": 74455.028906, "trades": 701, "taker_buy_base": 100500.79, "taker_buy_quote": 32385.471367 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.3186, "high": 0.3205, "low": 0.3133, "close": 0.3196, "volume": 283594.65, "close_time": 1772236799999, "quote_volume": 90080.626149, "trades": 387, "taker_buy_base": 67397.92, "taker_buy_quote": 21446.188005 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.32, "high": 0.3233, "low": 0.3189, "close": 0.3189, "volume": 58185.75, "close_time": 1772251199999, "quote_volume": 18682.04014, "trades": 204, "taker_buy_base": 27124.84, "taker_buy_quote": 8708.467205 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.3187, "high": 0.32, "low": 0.2991, "close": 0.3057, "volume": 518938.85, "close_time": 1772265599999, "quote_volume": 160455.963793, "trades": 1264, "taker_buy_base": 268462.54, "taker_buy_quote": 83132.484795 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.3053, "high": 0.3053, "low": 0.2989, "close": 0.299, "volume": 267869.02, "close_time": 1772279999999, "quote_volume": 80849.663241, "trades": 597, "taker_buy_base": 131977.63, "taker_buy_quote": 39827.121968 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.299, "high": 0.3097, "low": 0.2981, "close": 0.3052, "volume": 163806.59, "close_time": 1772294399999, "quote_volume": 49882.066557, "trades": 546, "taker_buy_base": 76313.72, "taker_buy_quote": 23252.786468 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.305, "high": 0.3198, "low": 0.302, "close": 0.3175, "volume": 376707.39, "close_time": 1772308799999, "quote_volume": 116453.608004, "trades": 874, "taker_buy_base": 172828.57, "taker_buy_quote": 53249.134339 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.3175, "high": 0.3293, "low": 0.3167, "close": 0.3264, "volume": 252970.45, "close_time": 1772323199999, "quote_volume": 81591.703098, "trades": 876, "taker_buy_base": 112465.5, "taker_buy_quote": 36290.380966 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.327, "high": 0.3409, "low": 0.3213, "close": 0.3313, "volume": 183407.66, "close_time": 1772337599999, "quote_volume": 60809.093154, "trades": 747, "taker_buy_base": 76247.03, "taker_buy_quote": 25393.86425 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.3318, "high": 0.3332, "low": 0.3275, "close": 0.3314, "volume": 234591.44, "close_time": 1772351999999, "quote_volume": 77837.183448, "trades": 427, "taker_buy_base": 101933.07, "taker_buy_quote": 33837.712795 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3326, "high": 0.333, "low": 0.3215, "close": 0.3227, "volume": 205177.65, "close_time": 1772366399999, "quote_volume": 66762.545685, "trades": 616, "taker_buy_base": 102822.41, "taker_buy_quote": 33470.941994 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.3226, "high": 0.3273, "low": 0.3171, "close": 0.3213, "volume": 245690.27, "close_time": 1772380799999, "quote_volume": 79054.73223, "trades": 691, "taker_buy_base": 96924.55, "taker_buy_quote": 31247.707255 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.3213, "high": 0.3242, "low": 0.3124, "close": 0.3128, "volume": 182140.96, "close_time": 1772395199999, "quote_volume": 57898.255163, "trades": 629, "taker_buy_base": 83651.66, "taker_buy_quote": 26568.854127 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.3132, "high": 0.3215, "low": 0.3078, "close": 0.3185, "volume": 285004.56, "close_time": 1772409599999, "quote_volume": 89691.256545, "trades": 820, "taker_buy_base": 125664.51, "taker_buy_quote": 39551.542971 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.3191, "high": 0.3286, "low": 0.3191, "close": 0.3281, "volume": 123972.34, "close_time": 1772423999999, "quote_volume": 40176.014887, "trades": 455, "taker_buy_base": 34449.02, "taker_buy_quote": 11156.35835 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.3283, "high": 0.33, "low": 0.3161, "close": 0.3188, "volume": 143345.39, "close_time": 1772438399999, "quote_volume": 46100.64058, "trades": 458, "taker_buy_base": 48543.79, "taker_buy_quote": 15644.273422 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.3186, "high": 0.3259, "low": 0.3153, "close": 0.3251, "volume": 98142.93, "close_time": 1772452799999, "quote_volume": 31515.794062, "trades": 387, "taker_buy_base": 51114.35, "taker_buy_quote": 16457.687811 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.3248, "high": 0.3422, "low": 0.3196, "close": 0.3389, "volume": 382778.15, "close_time": 1772467199999, "quote_volume": 127153.189995, "trades": 973, "taker_buy_base": 221273.76, "taker_buy_quote": 73500.852597 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.339, "high": 0.345, "low": 0.3321, "close": 0.3347, "volume": 366335.05, "close_time": 1772481599999, "quote_volume": 123898.473907, "trades": 1055, "taker_buy_base": 140849.12, "taker_buy_quote": 47537.300896 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.3343, "high": 0.3371, "low": 0.3239, "close": 0.3253, "volume": 200560.62, "close_time": 1772495999999, "quote_volume": 66372.092699, "trades": 543, "taker_buy_base": 116551.79, "taker_buy_quote": 38638.05272 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.325, "high": 0.3256, "low": 0.319, "close": 0.3241, "volume": 98683.67, "close_time": 1772510399999, "quote_volume": 31854.585068, "trades": 371, "taker_buy_base": 33459.94, "taker_buy_quote": 10819.163277 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.3244, "high": 0.3252, "low": 0.3206, "close": 0.3229, "volume": 159311.76, "close_time": 1772524799999, "quote_volume": 51392.038455, "trades": 410, "taker_buy_base": 94371.37, "taker_buy_quote": 30467.029002 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.3229, "high": 0.3237, "low": 0.3139, "close": 0.3162, "volume": 182510.76, "close_time": 1772539199999, "quote_volume": 57897.419462, "trades": 538, "taker_buy_base": 71066.6, "taker_buy_quote": 22574.824726 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.3162, "high": 0.3247, "low": 0.316, "close": 0.3238, "volume": 453742.75, "close_time": 1772553599999, "quote_volume": 145578.335424, "trades": 1046, "taker_buy_base": 280349.7, "taker_buy_quote": 90032.672865 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.3236, "high": 0.3355, "low": 0.3226, "close": 0.332, "volume": 395563.73, "close_time": 1772567999999, "quote_volume": 130544.978867, "trades": 1241, "taker_buy_base": 202407.62, "taker_buy_quote": 66786.272698 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.3317, "high": 0.3337, "low": 0.327, "close": 0.3303, "volume": 240690.7, "close_time": 1772582399999, "quote_volume": 79448.18097, "trades": 551, "taker_buy_base": 142328.65, "taker_buy_quote": 47002.546741 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3309, "high": 0.3346, "low": 0.3281, "close": 0.3318, "volume": 309646.1, "close_time": 1772596799999, "quote_volume": 102387.030614, "trades": 574, "taker_buy_base": 178970.67, "taker_buy_quote": 59225.142529 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.3327, "high": 0.3358, "low": 0.3278, "close": 0.3349, "volume": 167560.13, "close_time": 1772611199999, "quote_volume": 55476.806255, "trades": 539, "taker_buy_base": 102235.38, "taker_buy_quote": 33838.53461 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.3345, "high": 0.3574, "low": 0.3324, "close": 0.3373, "volume": 467874.67, "close_time": 1772625599999, "quote_volume": 160935.677612, "trades": 1509, "taker_buy_base": 269396.76, "taker_buy_quote": 92748.756144 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.337, "high": 0.3445, "low": 0.3314, "close": 0.3445, "volume": 255520.11, "close_time": 1772639999999, "quote_volume": 86078.300835, "trades": 899, "taker_buy_base": 149592.69, "taker_buy_quote": 50409.146443 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.345, "high": 0.346, "low": 0.337, "close": 0.3437, "volume": 216800.35, "close_time": 1772654399999, "quote_volume": 73966.433952, "trades": 758, "taker_buy_base": 106440.23, "taker_buy_quote": 36337.437217 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.3441, "high": 0.3441, "low": 0.3355, "close": 0.3396, "volume": 207185.87, "close_time": 1772668799999, "quote_volume": 70412.086136, "trades": 537, "taker_buy_base": 72641.29, "taker_buy_quote": 24699.740269 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.3397, "high": 0.3405, "low": 0.3348, "close": 0.3375, "volume": 66012.39, "close_time": 1772683199999, "quote_volume": 22301.935754, "trades": 247, "taker_buy_base": 38334.98, "taker_buy_quote": 12958.06492 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.3372, "high": 0.3408, "low": 0.3365, "close": 0.3377, "volume": 125559.92, "close_time": 1772697599999, "quote_volume": 42440.856994, "trades": 375, "taker_buy_base": 52382.35, "taker_buy_quote": 17717.112674 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.3382, "high": 0.3445, "low": 0.3374, "close": 0.3395, "volume": 380657.51, "close_time": 1772711999999, "quote_volume": 130111.218034, "trades": 658, "taker_buy_base": 160603.62, "taker_buy_quote": 54938.252439 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.3396, "high": 0.3451, "low": 0.3358, "close": 0.3363, "volume": 127299.56, "close_time": 1772726399999, "quote_volume": 43250.7357, "trades": 482, "taker_buy_base": 60112.28, "taker_buy_quote": 20441.419518 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.3361, "high": 0.3405, "low": 0.3297, "close": 0.3372, "volume": 200881.66, "close_time": 1772740799999, "quote_volume": 66997.277233, "trades": 664, "taker_buy_base": 112828.77, "taker_buy_quote": 37631.97972 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.338, "high": 0.3457, "low": 0.337, "close": 0.3405, "volume": 112125.48, "close_time": 1772755199999, "quote_volume": 38378.180094, "trades": 443, "taker_buy_base": 73291.75, "taker_buy_quote": 25090.903968 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.3407, "high": 0.3463, "low": 0.3382, "close": 0.3463, "volume": 81515.7, "close_time": 1772769599999, "quote_volume": 27919.117895, "trades": 244, "taker_buy_base": 51923.94, "taker_buy_quote": 17812.924769 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3461, "high": 0.3475, "low": 0.3411, "close": 0.3469, "volume": 93701.03, "close_time": 1772783999999, "quote_volume": 32288.011221, "trades": 321, "taker_buy_base": 55392.66, "taker_buy_quote": 19092.349778 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.347, "high": 0.3474, "low": 0.3383, "close": 0.3404, "volume": 164049.2, "close_time": 1772798399999, "quote_volume": 56160.914258, "trades": 682, "taker_buy_base": 97053.43, "taker_buy_quote": 33193.628327 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.3404, "high": 0.3425, "low": 0.3258, "close": 0.3278, "volume": 324652.51, "close_time": 1772812799999, "quote_volume": 108837.879496, "trades": 1172, "taker_buy_base": 110613.8, "taker_buy_quote": 37061.048887 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.3278, "high": 0.3307, "low": 0.3218, "close": 0.3284, "volume": 126464.75, "close_time": 1772827199999, "quote_volume": 41244.117705, "trades": 461, "taker_buy_base": 64643.79, "taker_buy_quote": 21087.834007 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.3287, "high": 0.332, "low": 0.327, "close": 0.3293, "volume": 48707.5, "close_time": 1772841599999, "quote_volume": 16035.4056, "trades": 231, "taker_buy_base": 27722.77, "taker_buy_quote": 9134.280561 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3294, "high": 0.3309, "low": 0.3263, "close": 0.3275, "volume": 25743.41, "close_time": 1772855999999, "quote_volume": 8454.392493, "trades": 99, "taker_buy_base": 12190.74, "taker_buy_quote": 4006.963166 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.3274, "high": 0.3309, "low": 0.3236, "close": 0.3253, "volume": 87137.58, "close_time": 1772870399999, "quote_volume": 28412.245737, "trades": 252, "taker_buy_base": 39054.72, "taker_buy_quote": 12739.770318 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.3263, "high": 0.3295, "low": 0.3247, "close": 0.3263, "volume": 176042.96, "close_time": 1772884799999, "quote_volume": 57603.931989, "trades": 479, "taker_buy_base": 70997.02, "taker_buy_quote": 23240.667665 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.3262, "high": 0.3266, "low": 0.319, "close": 0.3206, "volume": 75072.28, "close_time": 1772899199999, "quote_volume": 24253.338473, "trades": 235, "taker_buy_base": 37926.38, "taker_buy_quote": 12251.792674 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.3207, "high": 0.3248, "low": 0.319, "close": 0.3201, "volume": 100288.77, "close_time": 1772913599999, "quote_volume": 32245.855102, "trades": 313, "taker_buy_base": 33644.61, "taker_buy_quote": 10813.725972 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.3205, "high": 0.3221, "low": 0.3168, "close": 0.3187, "volume": 36452.0, "close_time": 1772927999999, "quote_volume": 11670.4371, "trades": 150, "taker_buy_base": 17454.89, "taker_buy_quote": 5581.580546 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3188, "high": 0.3197, "low": 0.3118, "close": 0.3144, "volume": 80259.91, "close_time": 1772942399999, "quote_volume": 25264.331986, "trades": 225, "taker_buy_base": 38557.28, "taker_buy_quote": 12146.874252 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.3146, "high": 0.3188, "low": 0.3118, "close": 0.317, "volume": 104030.48, "close_time": 1772956799999, "quote_volume": 32801.944971, "trades": 263, "taker_buy_base": 46108.95, "taker_buy_quote": 14530.4202 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.3166, "high": 0.3222, "low": 0.3145, "close": 0.3201, "volume": 40136.71, "close_time": 1772971199999, "quote_volume": 12787.439061, "trades": 168, "taker_buy_base": 13793.55, "taker_buy_quote": 4404.098663 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.3198, "high": 0.323, "low": 0.3131, "close": 0.3147, "volume": 124506.82, "close_time": 1772985599999, "quote_volume": 39555.588238, "trades": 389, "taker_buy_base": 35347.73, "taker_buy_quote": 11207.381057 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.3144, "high": 0.321, "low": 0.3117, "close": 0.3196, "volume": 71146.33, "close_time": 1772999999999, "quote_volume": 22472.525999, "trades": 254, "taker_buy_base": 38056.46, "taker_buy_quote": 12020.723703 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.319, "high": 0.3203, "low": 0.3075, "close": 0.3117, "volume": 340601.91, "close_time": 1773014399999, "quote_volume": 106572.243712, "trades": 673, "taker_buy_base": 193017.92, "taker_buy_quote": 60276.472156 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3115, "high": 0.3218, "low": 0.3115, "close": 0.3168, "volume": 119989.02, "close_time": 1773028799999, "quote_volume": 37997.815863, "trades": 466, "taker_buy_base": 46980.58, "taker_buy_quote": 14907.771647 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.3182, "high": 0.327, "low": 0.3172, "close": 0.3214, "volume": 95336.59, "close_time": 1773043199999, "quote_volume": 30765.013008, "trades": 411, "taker_buy_base": 40608.46, "taker_buy_quote": 13114.105601 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.3214, "high": 0.3243, "low": 0.3169, "close": 0.3199, "volume": 70360.59, "close_time": 1773057599999, "quote_volume": 22595.958686, "trades": 264, "taker_buy_base": 34911.11, "taker_buy_quote": 11208.662945 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.3206, "high": 0.3269, "low": 0.3202, "close": 0.3237, "volume": 152893.53, "close_time": 1773071999999, "quote_volume": 49486.592529, "trades": 592, "taker_buy_base": 89549.59, "taker_buy_quote": 28986.215683 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.3237, "high": 0.333, "low": 0.3234, "close": 0.3279, "volume": 141685.04, "close_time": 1773086399999, "quote_volume": 46291.190448, "trades": 697, "taker_buy_base": 73777.51, "taker_buy_quote": 24101.114198 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.3281, "high": 0.3289, "low": 0.3218, "close": 0.3228, "volume": 78380.81, "close_time": 1773100799999, "quote_volume": 25473.146534, "trades": 321, "taker_buy_base": 33192.21, "taker_buy_quote": 10797.022996 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3232, "high": 0.3322, "low": 0.3227, "close": 0.3279, "volume": 131868.51, "close_time": 1773115199999, "quote_volume": 43233.871966, "trades": 478, "taker_buy_base": 57523.46, "taker_buy_quote": 18864.407819 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.3282, "high": 0.333, "low": 0.3268, "close": 0.3315, "volume": 217687.17, "close_time": 1773129599999, "quote_volume": 71971.55242, "trades": 424, "taker_buy_base": 82181.28, "taker_buy_quote": 27155.810571 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3321, "high": 0.341, "low": 0.3317, "close": 0.3331, "volume": 293524.68, "close_time": 1773143999999, "quote_volume": 98558.187502, "trades": 824, "taker_buy_base": 171742.93, "taker_buy_quote": 57627.15294 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.3333, "high": 0.3414, "low": 0.3279, "close": 0.3379, "volume": 174943.16, "close_time": 1773158399999, "quote_volume": 58474.686896, "trades": 684, "taker_buy_base": 90993.67, "taker_buy_quote": 30398.89512 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.3384, "high": 0.3407, "low": 0.3273, "close": 0.3289, "volume": 232730.21, "close_time": 1773172799999, "quote_volume": 77923.278796, "trades": 810, "taker_buy_base": 97453.28, "taker_buy_quote": 32687.118884 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.3298, "high": 0.3313, "low": 0.3242, "close": 0.3278, "volume": 123792.12, "close_time": 1773187199999, "quote_volume": 40559.466608, "trades": 385, "taker_buy_base": 49535.55, "taker_buy_quote": 16252.95668 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3275, "high": 0.3287, "low": 0.3254, "close": 0.3267, "volume": 108511.12, "close_time": 1773201599999, "quote_volume": 35520.009961, "trades": 312, "taker_buy_base": 43841.63, "taker_buy_quote": 14352.127171 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.3263, "high": 0.3281, "low": 0.3223, "close": 0.3263, "volume": 78694.93, "close_time": 1773215999999, "quote_volume": 25648.061539, "trades": 254, "taker_buy_base": 45276.0, "taker_buy_quote": 14767.052309 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.327, "high": 0.3317, "low": 0.3263, "close": 0.3301, "volume": 116835.28, "close_time": 1773230399999, "quote_volume": 38414.027374, "trades": 334, "taker_buy_base": 64472.81, "taker_buy_quote": 21226.834528 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.3308, "high": 0.3427, "low": 0.3301, "close": 0.3348, "volume": 356469.03, "close_time": 1773244799999, "quote_volume": 120443.839564, "trades": 1209, "taker_buy_base": 181537.43, "taker_buy_quote": 61403.590764 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.335, "high": 0.3384, "low": 0.3327, "close": 0.3363, "volume": 122110.66, "close_time": 1773259199999, "quote_volume": 41011.806997, "trades": 425, "taker_buy_base": 61253.46, "taker_buy_quote": 20587.084864 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.3358, "high": 0.3448, "low": 0.335, "close": 0.3404, "volume": 216024.39, "close_time": 1773273599999, "quote_volume": 73653.800886, "trades": 756, "taker_buy_base": 115610.88, "taker_buy_quote": 39409.23905 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3408, "high": 0.3429, "low": 0.3279, "close": 0.3312, "volume": 251095.79, "close_time": 1773287999999, "quote_volume": 84212.807415, "trades": 798, "taker_buy_base": 88774.84, "taker_buy_quote": 29778.788582 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.3307, "high": 0.3318, "low": 0.3254, "close": 0.3302, "volume": 117390.48, "close_time": 1773302399999, "quote_volume": 38526.153177, "trades": 406, "taker_buy_base": 43721.74, "taker_buy_quote": 14363.81297 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.3302, "high": 0.3359, "low": 0.3295, "close": 0.3311, "volume": 121931.69, "close_time": 1773316799999, "quote_volume": 40483.545364, "trades": 420, "taker_buy_base": 70144.43, "taker_buy_quote": 23310.975076 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.3314, "high": 0.334, "low": 0.3256, "close": 0.3313, "volume": 173194.57, "close_time": 1773331199999, "quote_volume": 57187.91422, "trades": 695, "taker_buy_base": 82579.02, "taker_buy_quote": 27269.832341 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.3313, "high": 0.339, "low": 0.3298, "close": 0.3379, "volume": 111452.71, "close_time": 1773345599999, "quote_volume": 37274.978473, "trades": 418, "taker_buy_base": 55938.47, "taker_buy_quote": 18678.728794 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.3384, "high": 0.3448, "low": 0.3356, "close": 0.3421, "volume": 183744.15, "close_time": 1773359999999, "quote_volume": 62611.676735, "trades": 640, "taker_buy_base": 98743.25, "taker_buy_quote": 33653.058771 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3424, "high": 0.3534, "low": 0.3398, "close": 0.353, "volume": 421349.99, "close_time": 1773374399999, "quote_volume": 145958.121832, "trades": 1010, "taker_buy_base": 247547.99, "taker_buy_quote": 85824.905087 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.3526, "high": 0.3533, "low": 0.3465, "close": 0.348, "volume": 114926.39, "close_time": 1773388799999, "quote_volume": 40192.868749, "trades": 447, "taker_buy_base": 41855.84, "taker_buy_quote": 14648.710308 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.347, "high": 0.35, "low": 0.3452, "close": 0.3482, "volume": 306495.88, "close_time": 1773403199999, "quote_volume": 106728.745661, "trades": 793, "taker_buy_base": 101872.22, "taker_buy_quote": 35421.864706 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.3481, "high": 0.3635, "low": 0.3466, "close": 0.3598, "volume": 1059937.27, "close_time": 1773417599999, "quote_volume": 377768.29244, "trades": 2600, "taker_buy_base": 572502.38, "taker_buy_quote": 204236.718111 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.3598, "high": 0.3652, "low": 0.3489, "close": 0.3509, "volume": 595983.4, "close_time": 1773431999999, "quote_volume": 213142.786668, "trades": 1741, "taker_buy_base": 273700.78, "taker_buy_quote": 98010.263665 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.3509, "high": 0.358, "low": 0.3441, "close": 0.3485, "volume": 305825.73, "close_time": 1773446399999, "quote_volume": 107767.881875, "trades": 857, "taker_buy_base": 135221.73, "taker_buy_quote": 47710.190128 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3482, "high": 0.353, "low": 0.3451, "close": 0.3523, "volume": 75058.42, "close_time": 1773460799999, "quote_volume": 26136.550716, "trades": 301, "taker_buy_base": 30436.66, "taker_buy_quote": 10612.226248 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.3526, "high": 0.3538, "low": 0.3412, "close": 0.343, "volume": 146100.05, "close_time": 1773475199999, "quote_volume": 50697.260199, "trades": 494, "taker_buy_base": 51290.07, "taker_buy_quote": 17797.030281 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.3423, "high": 0.346, "low": 0.3417, "close": 0.3455, "volume": 125121.49, "close_time": 1773489599999, "quote_volume": 42945.155658, "trades": 368, "taker_buy_base": 76956.58, "taker_buy_quote": 26431.165126 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.3455, "high": 0.3493, "low": 0.3442, "close": 0.3466, "volume": 125557.27, "close_time": 1773503999999, "quote_volume": 43496.855023, "trades": 308, "taker_buy_base": 59318.35, "taker_buy_quote": 20526.6968 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.3462, "high": 0.3501, "low": 0.3455, "close": 0.3458, "volume": 144801.28, "close_time": 1773518399999, "quote_volume": 50420.022338, "trades": 362, "taker_buy_base": 65111.07, "taker_buy_quote": 22722.552567 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.3456, "high": 0.349, "low": 0.3435, "close": 0.349, "volume": 121425.52, "close_time": 1773532799999, "quote_volume": 41943.372826, "trades": 352, "taker_buy_base": 52825.14, "taker_buy_quote": 18245.743549 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3487, "high": 0.3601, "low": 0.3459, "close": 0.357, "volume": 187942.98, "close_time": 1773547199999, "quote_volume": 66481.126671, "trades": 760, "taker_buy_base": 82870.2, "taker_buy_quote": 29352.79498 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.3572, "high": 0.3592, "low": 0.35, "close": 0.352, "volume": 127095.8, "close_time": 1773561599999, "quote_volume": 44906.764643, "trades": 462, "taker_buy_base": 58742.42, "taker_buy_quote": 20721.801196 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.3527, "high": 0.3552, "low": 0.3517, "close": 0.3533, "volume": 90610.78, "close_time": 1773575999999, "quote_volume": 31986.70771, "trades": 309, "taker_buy_base": 54183.85, "taker_buy_quote": 19127.98175 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.3541, "high": 0.3594, "low": 0.3466, "close": 0.348, "volume": 199817.64, "close_time": 1773590399999, "quote_volume": 70523.072382, "trades": 722, "taker_buy_base": 112385.89, "taker_buy_quote": 39820.339847 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.3479, "high": 0.354, "low": 0.3479, "close": 0.354, "volume": 167269.62, "close_time": 1773604799999, "quote_volume": 58668.806056, "trades": 404, "taker_buy_base": 121614.31, "taker_buy_quote": 42660.2516 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.3533, "high": 0.3568, "low": 0.3512, "close": 0.3548, "volume": 187109.2, "close_time": 1773619199999, "quote_volume": 66166.538278, "trades": 664, "taker_buy_base": 101062.29, "taker_buy_quote": 35754.74936 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.355, "high": 0.3639, "low": 0.3518, "close": 0.3601, "volume": 144712.11, "close_time": 1773633599999, "quote_volume": 51601.904722, "trades": 529, "taker_buy_base": 69558.6, "taker_buy_quote": 24840.666414 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.3604, "high": 0.3701, "low": 0.3598, "close": 0.368, "volume": 273917.06, "close_time": 1773647999999, "quote_volume": 100166.801907, "trades": 755, "taker_buy_base": 162410.08, "taker_buy_quote": 59470.932756 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.3689, "high": 0.3746, "low": 0.3662, "close": 0.3681, "volume": 186756.08, "close_time": 1773662399999, "quote_volume": 68973.600226, "trades": 670, "taker_buy_base": 89719.5, "taker_buy_quote": 33119.952129 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.3679, "high": 0.3707, "low": 0.3626, "close": 0.3649, "volume": 258237.41, "close_time": 1773676799999, "quote_volume": 94779.441566, "trades": 810, "taker_buy_base": 117488.01, "taker_buy_quote": 43178.114347 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.3646, "high": 0.381, "low": 0.3646, "close": 0.3784, "volume": 419146.59, "close_time": 1773691199999, "quote_volume": 157538.05753, "trades": 1514, "taker_buy_base": 227199.6, "taker_buy_quote": 85494.89206 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.3782, "high": 0.3878, "low": 0.377, "close": 0.3843, "volume": 326478.05, "close_time": 1773705599999, "quote_volume": 125128.718094, "trades": 1127, "taker_buy_base": 151687.85, "taker_buy_quote": 58175.483976 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3841, "high": 0.3855, "low": 0.3723, "close": 0.375, "volume": 352089.72, "close_time": 1773719999999, "quote_volume": 133353.71019, "trades": 1007, "taker_buy_base": 110780.91, "taker_buy_quote": 41996.617808 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.3752, "high": 0.3763, "low": 0.3693, "close": 0.3747, "volume": 136595.24, "close_time": 1773734399999, "quote_volume": 51014.206502, "trades": 520, "taker_buy_base": 69467.49, "taker_buy_quote": 25966.320941 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.3757, "high": 0.376, "low": 0.3715, "close": 0.3715, "volume": 154520.3, "close_time": 1773748799999, "quote_volume": 57729.188448, "trades": 548, "taker_buy_base": 74593.96, "taker_buy_quote": 27878.140835 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.3714, "high": 0.3718, "low": 0.3664, "close": 0.371, "volume": 234185.88, "close_time": 1773763199999, "quote_volume": 86445.271223, "trades": 1332, "taker_buy_base": 127001.7, "taker_buy_quote": 46905.732385 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.3708, "high": 0.3733, "low": 0.3683, "close": 0.3683, "volume": 138875.03, "close_time": 1773777599999, "quote_volume": 51554.426951, "trades": 1004, "taker_buy_base": 60003.87, "taker_buy_quote": 22272.490231 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.3686, "high": 0.3751, "low": 0.3682, "close": 0.3717, "volume": 91768.44, "close_time": 1773791999999, "quote_volume": 34203.17048, "trades": 455, "taker_buy_base": 33848.13, "taker_buy_quote": 12621.254235 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3721, "high": 0.3763, "low": 0.3689, "close": 0.3738, "volume": 47039.98, "close_time": 1773806399999, "quote_volume": 17504.337732, "trades": 188, "taker_buy_base": 29300.69, "taker_buy_quote": 10902.072141 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.3732, "high": 0.3761, "low": 0.3672, "close": 0.3696, "volume": 126950.87, "close_time": 1773820799999, "quote_volume": 47139.083282, "trades": 373, "taker_buy_base": 48935.15, "taker_buy_quote": 18167.278677 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.369, "high": 0.3723, "low": 0.3588, "close": 0.3604, "volume": 193412.99, "close_time": 1773835199999, "quote_volume": 71002.598508, "trades": 541, "taker_buy_base": 75919.63, "taker_buy_quote": 27801.694817 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3604, "high": 0.3604, "low": 0.3431, "close": 0.3466, "volume": 486363.74, "close_time": 1773849599999, "quote_volume": 171213.142977, "trades": 803, "taker_buy_base": 225728.37, "taker_buy_quote": 79424.990631 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.346, "high": 0.35, "low": 0.3412, "close": 0.346, "volume": 322796.14, "close_time": 1773863999999, "quote_volume": 111817.883269, "trades": 793, "taker_buy_base": 143990.53, "taker_buy_quote": 49906.889973 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3459, "high": 0.3501, "low": 0.3436, "close": 0.3489, "volume": 269575.15, "close_time": 1773878399999, "quote_volume": 93522.478925, "trades": 586, "taker_buy_base": 128168.83, "taker_buy_quote": 44443.953462 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.3488, "high": 0.3497, "low": 0.3445, "close": 0.347, "volume": 70291.93, "close_time": 1773892799999, "quote_volume": 24408.739146, "trades": 221, "taker_buy_base": 43105.67, "taker_buy_quote": 14972.590305 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3467, "high": 0.3467, "low": 0.3388, "close": 0.3399, "volume": 103310.2, "close_time": 1773907199999, "quote_volume": 35350.30236, "trades": 305, "taker_buy_base": 37855.06, "taker_buy_quote": 12957.399561 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.3397, "high": 0.3429, "low": 0.3377, "close": 0.3392, "volume": 167053.76, "close_time": 1773921599999, "quote_volume": 56941.360173, "trades": 367, "taker_buy_base": 73212.6, "taker_buy_quote": 24978.58713 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.3386, "high": 0.3394, "low": 0.3323, "close": 0.3355, "volume": 193395.61, "close_time": 1773935999999, "quote_volume": 64921.389626, "trades": 556, "taker_buy_base": 63618.91, "taker_buy_quote": 21339.27267 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.3346, "high": 0.3377, "low": 0.3302, "close": 0.3354, "volume": 377018.32, "close_time": 1773950399999, "quote_volume": 125813.269205, "trades": 512, "taker_buy_base": 182528.65, "taker_buy_quote": 60998.527088 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.3358, "high": 0.3368, "low": 0.3309, "close": 0.3346, "volume": 251344.94, "close_time": 1773964799999, "quote_volume": 84227.331505, "trades": 471, "taker_buy_base": 196601.73, "taker_buy_quote": 65943.017534 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3346, "high": 0.338, "low": 0.3337, "close": 0.3369, "volume": 73070.02, "close_time": 1773979199999, "quote_volume": 24614.374914, "trades": 240, "taker_buy_base": 34914.02, "taker_buy_quote": 11750.337569 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3371, "high": 0.3424, "low": 0.3363, "close": 0.3374, "volume": 120089.65, "close_time": 1773993599999, "quote_volume": 40776.891992, "trades": 299, "taker_buy_base": 66340.17, "taker_buy_quote": 22533.045622 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3378, "high": 0.3399, "low": 0.3354, "close": 0.3366, "volume": 131043.3, "close_time": 1774007999999, "quote_volume": 44250.180999, "trades": 382, "taker_buy_base": 82586.66, "taker_buy_quote": 27900.478887 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3371, "high": 0.3376, "low": 0.3297, "close": 0.3341, "volume": 85018.29, "close_time": 1774022399999, "quote_volume": 28341.265779, "trades": 420, "taker_buy_base": 33416.5, "taker_buy_quote": 11166.978371 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3345, "high": 0.3352, "low": 0.3292, "close": 0.3324, "volume": 70199.55, "close_time": 1774036799999, "quote_volume": 23317.375462, "trades": 244, "taker_buy_base": 24288.06, "taker_buy_quote": 8060.600414 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3324, "high": 0.3368, "low": 0.33, "close": 0.3341, "volume": 47858.87, "close_time": 1774051199999, "quote_volume": 15990.877557, "trades": 178, "taker_buy_base": 23200.45, "taker_buy_quote": 7757.988474 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3346, "high": 0.335, "low": 0.3324, "close": 0.3336, "volume": 20766.37, "close_time": 1774065599999, "quote_volume": 6932.048742, "trades": 91, "taker_buy_base": 6784.22, "taker_buy_quote": 2267.514117 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3336, "high": 0.336, "low": 0.3329, "close": 0.3332, "volume": 59395.5, "close_time": 1774079999999, "quote_volume": 19856.252539, "trades": 123, "taker_buy_base": 37040.0, "taker_buy_quote": 12372.479684 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3333, "high": 0.3348, "low": 0.3313, "close": 0.3313, "volume": 53384.92, "close_time": 1774094399999, "quote_volume": 17771.685275, "trades": 128, "taker_buy_base": 33807.63, "taker_buy_quote": 11245.343518 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.3315, "high": 0.336, "low": 0.3309, "close": 0.336, "volume": 121971.07, "close_time": 1774108799999, "quote_volume": 40571.026728, "trades": 220, "taker_buy_base": 95546.03, "taker_buy_quote": 31776.73948 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3362, "high": 0.337, "low": 0.3315, "close": 0.3322, "volume": 183206.56, "close_time": 1774123199999, "quote_volume": 61324.099542, "trades": 348, "taker_buy_base": 88670.3, "taker_buy_quote": 29707.43003 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.3322, "high": 0.335, "low": 0.3182, "close": 0.3213, "volume": 243287.62, "close_time": 1774137599999, "quote_volume": 79179.45496, "trades": 721, "taker_buy_base": 123498.18, "taker_buy_quote": 40176.343024 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3212, "high": 0.325, "low": 0.3145, "close": 0.3216, "volume": 411204.71, "close_time": 1774151999999, "quote_volume": 131978.164372, "trades": 872, "taker_buy_base": 201222.12, "taker_buy_quote": 64636.53843 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.3216, "high": 0.3239, "low": 0.3193, "close": 0.3195, "volume": 107795.08, "close_time": 1774166399999, "quote_volume": 34673.282229, "trades": 472, "taker_buy_base": 28418.74, "taker_buy_quote": 9141.49887 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.3191, "high": 0.3204, "low": 0.3156, "close": 0.3159, "volume": 147877.86, "close_time": 1774180799999, "quote_volume": 46870.191463, "trades": 378, "taker_buy_base": 25773.1, "taker_buy_quote": 8192.338934 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.3164, "high": 0.3191, "low": 0.3151, "close": 0.3163, "volume": 124767.47, "close_time": 1774195199999, "quote_volume": 39507.404118, "trades": 289, "taker_buy_base": 67898.05, "taker_buy_quote": 21535.781763 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.3163, "high": 0.3171, "low": 0.3105, "close": 0.3121, "volume": 126709.6, "close_time": 1774209599999, "quote_volume": 39698.124078, "trades": 394, "taker_buy_base": 36237.92, "taker_buy_quote": 11374.258017 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.3129, "high": 0.3148, "low": 0.308, "close": 0.312, "volume": 259226.59, "close_time": 1774223999999, "quote_volume": 80870.45731, "trades": 685, "taker_buy_base": 134251.17, "taker_buy_quote": 41942.008844 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3121, "high": 0.3191, "low": 0.3116, "close": 0.3173, "volume": 64179.66, "close_time": 1774238399999, "quote_volume": 20285.679693, "trades": 240, "taker_buy_base": 26636.91, "taker_buy_quote": 8430.73226 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.3174, "high": 0.3202, "low": 0.3103, "close": 0.3123, "volume": 217813.4, "close_time": 1774252799999, "quote_volume": 68422.171139, "trades": 571, "taker_buy_base": 109507.57, "taker_buy_quote": 34456.022389 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.3124, "high": 0.3289, "low": 0.3105, "close": 0.3222, "volume": 522742.23, "close_time": 1774267199999, "quote_volume": 168965.05692, "trades": 1262, "taker_buy_base": 261899.37, "taker_buy_quote": 84476.068669 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.3227, "high": 0.3288, "low": 0.3208, "close": 0.3231, "volume": 384047.75, "close_time": 1774281599999, "quote_volume": 124694.810472, "trades": 956, "taker_buy_base": 157013.57, "taker_buy_quote": 51055.349912 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3235, "high": 0.3294, "low": 0.3211, "close": 0.3254, "volume": 427507.99, "close_time": 1774295999999, "quote_volume": 138982.370056, "trades": 890, "taker_buy_base": 214091.03, "taker_buy_quote": 69560.337839 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3254, "high": 0.3313, "low": 0.325, "close": 0.3295, "volume": 216998.13, "close_time": 1774310399999, "quote_volume": 71237.472299, "trades": 417, "taker_buy_base": 110531.94, "taker_buy_quote": 36283.61798 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3293, "high": 0.33, "low": 0.3251, "close": 0.3295, "volume": 107178.65, "close_time": 1774324799999, "quote_volume": 35153.033107, "trades": 297, "taker_buy_base": 48664.88, "taker_buy_quote": 15958.96489 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3298, "high": 0.3325, "low": 0.325, "close": 0.3317, "volume": 217083.02, "close_time": 1774339199999, "quote_volume": 71144.54629, "trades": 521, "taker_buy_base": 91515.35, "taker_buy_quote": 30044.594967 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3318, "high": 0.3338, "low": 0.3255, "close": 0.3272, "volume": 357668.1, "close_time": 1774353599999, "quote_volume": 118417.58791, "trades": 791, "taker_buy_base": 227089.95, "taker_buy_quote": 75248.861878 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.3272, "high": 0.3281, "low": 0.3225, "close": 0.3241, "volume": 488668.39, "close_time": 1774367999999, "quote_volume": 159511.524044, "trades": 725, "taker_buy_base": 325254.45, "taker_buy_quote": 106247.426227 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.3239, "high": 0.3253, "low": 0.3204, "close": 0.3236, "volume": 47123.44, "close_time": 1774382399999, "quote_volume": 15230.809364, "trades": 244, "taker_buy_base": 20967.79, "taker_buy_quote": 6787.543311 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3242, "high": 0.3358, "low": 0.3242, "close": 0.3319, "volume": 195403.47, "close_time": 1774396799999, "quote_volume": 64840.940188, "trades": 607, "taker_buy_base": 91675.27, "taker_buy_quote": 30415.12151 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3329, "high": 0.3341, "low": 0.3309, "close": 0.3333, "volume": 57912.75, "close_time": 1774411199999, "quote_volume": 19243.849337, "trades": 193, "taker_buy_base": 36389.91, "taker_buy_quote": 12090.718732 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.3331, "high": 0.3346, "low": 0.3285, "close": 0.3328, "volume": 263998.87, "close_time": 1774425599999, "quote_volume": 87309.818094, "trades": 478, "taker_buy_base": 87495.69, "taker_buy_quote": 28924.719686 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3326, "high": 0.3357, "low": 0.3322, "close": 0.3353, "volume": 106614.25, "close_time": 1774439999999, "quote_volume": 35590.811397, "trades": 294, "taker_buy_base": 58794.5, "taker_buy_quote": 19627.74242 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3359, "high": 0.3373, "low": 0.3309, "close": 0.3316, "volume": 224063.19, "close_time": 1774454399999, "quote_volume": 74884.503071, "trades": 492, "taker_buy_base": 118429.56, "taker_buy_quote": 39593.571142 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.3318, "high": 0.334, "low": 0.3302, "close": 0.3318, "volume": 462771.51, "close_time": 1774468799999, "quote_volume": 153681.226197, "trades": 474, "taker_buy_base": 215884.01, "taker_buy_quote": 71662.773847 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.3317, "high": 0.3328, "low": 0.3287, "close": 0.3312, "volume": 785690.53, "close_time": 1774483199999, "quote_volume": 259849.101695, "trades": 537, "taker_buy_base": 378626.54, "taker_buy_quote": 125203.442808 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3311, "high": 0.3312, "low": 0.3257, "close": 0.3266, "volume": 585103.44, "close_time": 1774497599999, "quote_volume": 192202.095795, "trades": 378, "taker_buy_base": 302216.34, "taker_buy_quote": 99274.84019 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3267, "high": 0.3267, "low": 0.3211, "close": 0.3221, "volume": 576786.35, "close_time": 1774511999999, "quote_volume": 186719.40967, "trades": 496, "taker_buy_base": 278777.7, "taker_buy_quote": 90185.092746 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3219, "high": 0.3226, "low": 0.3169, "close": 0.3175, "volume": 921956.65, "close_time": 1774526399999, "quote_volume": 294064.460801, "trades": 640, "taker_buy_base": 442004.71, "taker_buy_quote": 140976.205654 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3174, "high": 0.3223, "low": 0.3162, "close": 0.3163, "volume": 692749.1, "close_time": 1774540799999, "quote_volume": 221209.302294, "trades": 667, "taker_buy_base": 341208.24, "taker_buy_quote": 108893.603486 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.3166, "high": 0.3173, "low": 0.3129, "close": 0.3132, "volume": 1102142.43, "close_time": 1774555199999, "quote_volume": 346710.726415, "trades": 820, "taker_buy_base": 562126.56, "taker_buy_quote": 176781.157807 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.3133, "high": 0.3189, "low": 0.3117, "close": 0.3151, "volume": 690235.97, "close_time": 1774569599999, "quote_volume": 217770.846388, "trades": 781, "taker_buy_base": 337242.02, "taker_buy_quote": 106374.769419 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3154, "high": 0.3175, "low": 0.3154, "close": 0.3157, "volume": 56133.35, "close_time": 1774583999999, "quote_volume": 17764.460788, "trades": 125, "taker_buy_base": 22376.15, "taker_buy_quote": 7081.758 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.3156, "high": 0.3173, "low": 0.3135, "close": 0.3171, "volume": 206490.14, "close_time": 1774598399999, "quote_volume": 65283.60778, "trades": 214, "taker_buy_base": 112336.17, "taker_buy_quote": 35511.260048 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.3171, "high": 0.3175, "low": 0.3023, "close": 0.3048, "volume": 3707797.91, "close_time": 1774612799999, "quote_volume": 1143991.408738, "trades": 3184, "taker_buy_base": 1833244.51, "taker_buy_quote": 565584.161047 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.3046, "high": 0.3068, "low": 0.3015, "close": 0.3026, "volume": 183570.95, "close_time": 1774627199999, "quote_volume": 55701.570292, "trades": 569, "taker_buy_base": 65458.74, "taker_buy_quote": 19912.035192 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.3027, "high": 0.3046, "low": 0.2984, "close": 0.3007, "volume": 148207.5, "close_time": 1774641599999, "quote_volume": 44624.587313, "trades": 403, "taker_buy_base": 62416.84, "taker_buy_quote": 18808.221258 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.3007, "high": 0.3018, "low": 0.2987, "close": 0.3007, "volume": 34062.07, "close_time": 1774655999999, "quote_volume": 10223.900949, "trades": 133, "taker_buy_base": 13213.98, "taker_buy_quote": 3967.455251 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.3008, "high": 0.3103, "low": 0.2943, "close": 0.2951, "volume": 562706.15, "close_time": 1774670399999, "quote_volume": 169715.577652, "trades": 1072, "taker_buy_base": 332858.29, "taker_buy_quote": 100564.409595 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2955, "high": 0.2987, "low": 0.2951, "close": 0.2984, "volume": 118448.1, "close_time": 1774684799999, "quote_volume": 35242.972197, "trades": 178, "taker_buy_base": 48679.82, "taker_buy_quote": 14485.332859 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.299, "high": 0.3, "low": 0.2975, "close": 0.2993, "volume": 67579.21, "close_time": 1774699199999, "quote_volume": 20201.482524, "trades": 234, "taker_buy_base": 25161.58, "taker_buy_quote": 7526.730374 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.299, "high": 0.3038, "low": 0.2967, "close": 0.2996, "volume": 234703.17, "close_time": 1774713599999, "quote_volume": 70277.130594, "trades": 530, "taker_buy_base": 62553.42, "taker_buy_quote": 18742.802881 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.2999, "high": 0.3026, "low": 0.2994, "close": 0.3014, "volume": 69397.38, "close_time": 1774727999999, "quote_volume": 20899.213847, "trades": 201, "taker_buy_base": 34480.78, "taker_buy_quote": 10391.530417 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.3016, "high": 0.303, "low": 0.2932, "close": 0.2942, "volume": 74753.19, "close_time": 1774742399999, "quote_volume": 22402.91234, "trades": 189, "taker_buy_base": 29553.63, "taker_buy_quote": 8883.684972 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.294, "high": 0.2963, "low": 0.2926, "close": 0.2951, "volume": 51181.76, "close_time": 1774756799999, "quote_volume": 15065.517604, "trades": 151, "taker_buy_base": 19479.53, "taker_buy_quote": 5731.731617 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.295, "high": 0.2954, "low": 0.293, "close": 0.293, "volume": 24168.78, "close_time": 1774771199999, "quote_volume": 7109.290795, "trades": 86, "taker_buy_base": 14580.47, "taker_buy_quote": 4288.706426 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2926, "high": 0.2952, "low": 0.2909, "close": 0.2942, "volume": 114373.09, "close_time": 1774785599999, "quote_volume": 33467.424349, "trades": 327, "taker_buy_base": 33163.66, "taker_buy_quote": 9737.68839 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.294, "high": 0.294, "low": 0.2894, "close": 0.2918, "volume": 95388.6, "close_time": 1774799999999, "quote_volume": 27791.656052, "trades": 288, "taker_buy_base": 44144.07, "taker_buy_quote": 12863.526287 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2919, "high": 0.2931, "low": 0.2885, "close": 0.2901, "volume": 65043.95, "close_time": 1774814399999, "quote_volume": 18865.684019, "trades": 210, "taker_buy_base": 29116.06, "taker_buy_quote": 8447.666369 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2901, "high": 0.2946, "low": 0.2826, "close": 0.2905, "volume": 114799.81, "close_time": 1774828799999, "quote_volume": 33188.835947, "trades": 323, "taker_buy_base": 54123.81, "taker_buy_quote": 15649.646769 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2909, "high": 0.2995, "low": 0.2901, "close": 0.2974, "volume": 62969.37, "close_time": 1774843199999, "quote_volume": 18597.90183, "trades": 259, "taker_buy_base": 25202.84, "taker_buy_quote": 7413.099988 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2984, "high": 0.3035, "low": 0.2984, "close": 0.3031, "volume": 53444.24, "close_time": 1774857599999, "quote_volume": 16083.209822, "trades": 210, "taker_buy_base": 37910.56, "taker_buy_quote": 11416.754903 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.3034, "high": 0.305, "low": 0.2994, "close": 0.302, "volume": 112973.18, "close_time": 1774871999999, "quote_volume": 34005.510192, "trades": 301, "taker_buy_base": 33274.02, "taker_buy_quote": 10036.271566 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.302, "high": 0.3042, "low": 0.2989, "close": 0.3006, "volume": 187544.23, "close_time": 1774886399999, "quote_volume": 56652.087736, "trades": 410, "taker_buy_base": 84011.8, "taker_buy_quote": 25436.574269 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.3002, "high": 0.3006, "low": 0.2924, "close": 0.2943, "volume": 84251.9, "close_time": 1774900799999, "quote_volume": 24925.038995, "trades": 272, "taker_buy_base": 23629.35, "taker_buy_quote": 6986.78967 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2943, "high": 0.2968, "low": 0.2924, "close": 0.2936, "volume": 58252.1, "close_time": 1774915199999, "quote_volume": 17138.006828, "trades": 169, "taker_buy_base": 25243.58, "taker_buy_quote": 7420.22993 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2941, "high": 0.3014, "low": 0.2935, "close": 0.2962, "volume": 60477.27, "close_time": 1774929599999, "quote_volume": 17966.596756, "trades": 218, "taker_buy_base": 24432.31, "taker_buy_quote": 7248.014724 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2967, "high": 0.2977, "low": 0.2949, "close": 0.2965, "volume": 93019.61, "close_time": 1774943999999, "quote_volume": 27568.844353, "trades": 297, "taker_buy_base": 40242.79, "taker_buy_quote": 11924.298662 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2959, "high": 0.2965, "low": 0.2894, "close": 0.2912, "volume": 132332.49, "close_time": 1774958399999, "quote_volume": 38714.85415, "trades": 427, "taker_buy_base": 53201.32, "taker_buy_quote": 15573.659501 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2913, "high": 0.2975, "low": 0.2908, "close": 0.2916, "volume": 119594.79, "close_time": 1774972799999, "quote_volume": 35062.109792, "trades": 409, "taker_buy_base": 53583.86, "taker_buy_quote": 15724.947017 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.2914, "high": 0.2993, "low": 0.2914, "close": 0.2961, "volume": 55558.03, "close_time": 1774987199999, "quote_volume": 16443.76092, "trades": 258, "taker_buy_base": 31130.91, "taker_buy_quote": 9210.638814 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2965, "high": 0.2977, "low": 0.2938, "close": 0.2958, "volume": 43371.41, "close_time": 1775001599999, "quote_volume": 12860.678298, "trades": 152, "taker_buy_base": 22113.02, "taker_buy_quote": 6562.364158 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2956, "high": 0.2964, "low": 0.2926, "close": 0.295, "volume": 34788.87, "close_time": 1775015999999, "quote_volume": 10252.328724, "trades": 121, "taker_buy_base": 13494.44, "taker_buy_quote": 3978.007678 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2952, "high": 0.3025, "low": 0.2942, "close": 0.3014, "volume": 84698.46, "close_time": 1775030399999, "quote_volume": 25456.191324, "trades": 241, "taker_buy_base": 33707.74, "taker_buy_quote": 10132.354743 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.3024, "high": 0.3035, "low": 0.2989, "close": 0.3013, "volume": 65299.37, "close_time": 1775044799999, "quote_volume": 19648.769242, "trades": 212, "taker_buy_base": 40214.92, "taker_buy_quote": 12098.176609 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.3015, "high": 0.3071, "low": 0.2998, "close": 0.3026, "volume": 203746.58, "close_time": 1775059199999, "quote_volume": 61654.700049, "trades": 612, "taker_buy_base": 113621.89, "taker_buy_quote": 34397.568858 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.3023, "high": 0.3051, "low": 0.2988, "close": 0.2997, "volume": 59801.67, "close_time": 1775073599999, "quote_volume": 18051.870603, "trades": 202, "taker_buy_base": 30097.34, "taker_buy_quote": 9103.446358 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2995, "high": 0.3003, "low": 0.2965, "close": 0.297, "volume": 89995.51, "close_time": 1775087999999, "quote_volume": 26802.371662, "trades": 263, "taker_buy_base": 42740.55, "taker_buy_quote": 12732.386217 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2967, "high": 0.3006, "low": 0.2856, "close": 0.2871, "volume": 218078.73, "close_time": 1775102399999, "quote_volume": 63576.585679, "trades": 613, "taker_buy_base": 123251.47, "taker_buy_quote": 35991.214777 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2867, "high": 0.2899, "low": 0.2845, "close": 0.2888, "volume": 145031.19, "close_time": 1775116799999, "quote_volume": 41571.753155, "trades": 338, "taker_buy_base": 64168.31, "taker_buy_quote": 18430.905447 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2885, "high": 0.2888, "low": 0.2832, "close": 0.2853, "volume": 99768.32, "close_time": 1775131199999, "quote_volume": 28540.610604, "trades": 279, "taker_buy_base": 28835.02, "taker_buy_quote": 8241.412275 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2853, "high": 0.2888, "low": 0.2818, "close": 0.2853, "volume": 121637.49, "close_time": 1775145599999, "quote_volume": 34734.096028, "trades": 408, "taker_buy_base": 63098.89, "taker_buy_quote": 18000.750932 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2853, "high": 0.2889, "low": 0.2836, "close": 0.285, "volume": 112505.03, "close_time": 1775159999999, "quote_volume": 32126.971962, "trades": 331, "taker_buy_base": 69329.03, "taker_buy_quote": 19794.146122 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2844, "high": 0.2868, "low": 0.2836, "close": 0.2851, "volume": 30369.32, "close_time": 1775174399999, "quote_volume": 8654.10169, "trades": 107, "taker_buy_base": 13462.61, "taker_buy_quote": 3835.181477 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2859, "high": 0.288, "low": 0.2829, "close": 0.2879, "volume": 104643.64, "close_time": 1775188799999, "quote_volume": 29865.171151, "trades": 219, "taker_buy_base": 38108.98, "taker_buy_quote": 10875.801267 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2873, "high": 0.2931, "low": 0.2872, "close": 0.2919, "volume": 131505.51, "close_time": 1775203199999, "quote_volume": 38160.481739, "trades": 292, "taker_buy_base": 57515.08, "taker_buy_quote": 16663.984585 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2922, "high": 0.2982, "low": 0.2922, "close": 0.2978, "volume": 202383.97, "close_time": 1775217599999, "quote_volume": 59985.827084, "trades": 418, "taker_buy_base": 75281.84, "taker_buy_quote": 22311.387672 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2982, "high": 0.2999, "low": 0.2923, "close": 0.2927, "volume": 150462.35, "close_time": 1775231999999, "quote_volume": 44572.44483, "trades": 368, "taker_buy_base": 63667.74, "taker_buy_quote": 18875.470308 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2924, "high": 0.2942, "low": 0.29, "close": 0.2909, "volume": 205826.59, "close_time": 1775246399999, "quote_volume": 60205.176383, "trades": 389, "taker_buy_base": 121823.94, "taker_buy_quote": 35666.434613 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2911, "high": 0.2926, "low": 0.2891, "close": 0.2903, "volume": 57820.18, "close_time": 1775260799999, "quote_volume": 16819.541242, "trades": 226, "taker_buy_base": 21881.85, "taker_buy_quote": 6372.873232 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2903, "high": 0.2903, "low": 0.2876, "close": 0.2884, "volume": 34837.34, "close_time": 1775275199999, "quote_volume": 10059.071573, "trades": 130, "taker_buy_base": 8676.94, "taker_buy_quote": 2499.795931 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.288, "high": 0.29, "low": 0.2871, "close": 0.2894, "volume": 31214.62, "close_time": 1775289599999, "quote_volume": 9004.338551, "trades": 131, "taker_buy_base": 22014.51, "taker_buy_quote": 6352.186741 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2893, "high": 0.2929, "low": 0.288, "close": 0.2917, "volume": 109391.1, "close_time": 1775303999999, "quote_volume": 31775.622319, "trades": 271, "taker_buy_base": 60380.02, "taker_buy_quote": 17558.251905 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2912, "high": 0.2928, "low": 0.288, "close": 0.2899, "volume": 102727.94, "close_time": 1775318399999, "quote_volume": 29856.693797, "trades": 270, "taker_buy_base": 51227.27, "taker_buy_quote": 14899.240224 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2903, "high": 0.2939, "low": 0.2893, "close": 0.2914, "volume": 53714.73, "close_time": 1775332799999, "quote_volume": 15670.655201, "trades": 200, "taker_buy_base": 40030.75, "taker_buy_quote": 11685.493892 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2915, "high": 0.2915, "low": 0.2884, "close": 0.2893, "volume": 42542.21, "close_time": 1775347199999, "quote_volume": 12332.005037, "trades": 114, "taker_buy_base": 21321.52, "taker_buy_quote": 6180.236098 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2896, "high": 0.2896, "low": 0.2863, "close": 0.2871, "volume": 55852.51, "close_time": 1775361599999, "quote_volume": 16072.971955, "trades": 118, "taker_buy_base": 13325.18, "taker_buy_quote": 3833.560262 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.2861, "high": 0.2872, "low": 0.2815, "close": 0.2817, "volume": 153032.93, "close_time": 1775375999999, "quote_volume": 43357.049066, "trades": 315, "taker_buy_base": 56084.31, "taker_buy_quote": 15905.979092 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2817, "high": 0.2855, "low": 0.2817, "close": 0.2838, "volume": 40925.35, "close_time": 1775390399999, "quote_volume": 11580.067978, "trades": 107, "taker_buy_base": 37964.37, "taker_buy_quote": 10740.960238 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.2834, "high": 0.2865, "low": 0.2806, "close": 0.2844, "volume": 100387.08, "close_time": 1775404799999, "quote_volume": 28441.468293, "trades": 223, "taker_buy_base": 45029.17, "taker_buy_quote": 12769.01898 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2843, "high": 0.2845, "low": 0.2806, "close": 0.282, "volume": 54729.31, "close_time": 1775419199999, "quote_volume": 15451.901304, "trades": 147, "taker_buy_base": 20800.64, "taker_buy_quote": 5878.168159 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2814, "high": 0.2877, "low": 0.2792, "close": 0.2877, "volume": 90879.85, "close_time": 1775433599999, "quote_volume": 25740.325197, "trades": 274, "taker_buy_base": 50997.03, "taker_buy_quote": 14407.311283 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.288, "high": 0.2945, "low": 0.2875, "close": 0.2931, "volume": 95536.69, "close_time": 1775447999999, "quote_volume": 27859.199572, "trades": 345, "taker_buy_base": 46891.31, "taker_buy_quote": 13673.743712 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2934, "high": 0.2947, "low": 0.2904, "close": 0.2931, "volume": 72535.59, "close_time": 1775462399999, "quote_volume": 21225.219659, "trades": 295, "taker_buy_base": 43435.63, "taker_buy_quote": 12711.141437 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2927, "high": 0.2994, "low": 0.2927, "close": 0.2978, "volume": 205906.87, "close_time": 1775476799999, "quote_volume": 61210.595342, "trades": 494, "taker_buy_base": 153616.8, "taker_buy_quote": 45662.480333 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2984, "high": 0.2994, "low": 0.2926, "close": 0.2965, "volume": 109201.94, "close_time": 1775491199999, "quote_volume": 32365.905286, "trades": 304, "taker_buy_base": 57403.24, "taker_buy_quote": 16994.842282 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.2964, "high": 0.2966, "low": 0.2928, "close": 0.294, "volume": 66339.35, "close_time": 1775505599999, "quote_volume": 19541.97866, "trades": 230, "taker_buy_base": 38481.67, "taker_buy_quote": 11339.688616 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.2942, "high": 0.295, "low": 0.2844, "close": 0.2861, "volume": 79326.78, "close_time": 1775519999999, "quote_volume": 23010.078111, "trades": 322, "taker_buy_base": 32290.32, "taker_buy_quote": 9358.64141 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.286, "high": 0.2877, "low": 0.2842, "close": 0.2871, "volume": 58096.24, "close_time": 1775534399999, "quote_volume": 16658.598368, "trades": 174, "taker_buy_base": 39658.16, "taker_buy_quote": 11370.164929 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2871, "high": 0.2888, "low": 0.2853, "close": 0.2879, "volume": 54032.65, "close_time": 1775548799999, "quote_volume": 15497.268985, "trades": 127, "taker_buy_base": 28766.46, "taker_buy_quote": 8262.47879 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2884, "high": 0.2898, "low": 0.2837, "close": 0.2846, "volume": 79127.75, "close_time": 1775563199999, "quote_volume": 22715.378375, "trades": 266, "taker_buy_base": 38624.08, "taker_buy_quote": 11094.312665 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2846, "high": 0.2853, "low": 0.2809, "close": 0.2817, "volume": 116520.55, "close_time": 1775577599999, "quote_volume": 32994.431166, "trades": 323, "taker_buy_base": 57261.66, "taker_buy_quote": 16216.958368 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.2814, "high": 0.2909, "low": 0.2814, "close": 0.2909, "volume": 102539.48, "close_time": 1775591999999, "quote_volume": 29283.700066, "trades": 373, "taker_buy_base": 40047.85, "taker_buy_quote": 11436.28197 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.291, "high": 0.3121, "low": 0.2906, "close": 0.3089, "volume": 324024.6, "close_time": 1775606399999, "quote_volume": 97569.971765, "trades": 951, "taker_buy_base": 163832.03, "taker_buy_quote": 49220.207736 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.3091, "high": 0.31, "low": 0.3052, "close": 0.3076, "volume": 114081.25, "close_time": 1775620799999, "quote_volume": 35020.295888, "trades": 353, "taker_buy_base": 66926.19, "taker_buy_quote": 20539.854273 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.3078, "high": 0.3146, "low": 0.3076, "close": 0.3135, "volume": 127048.34, "close_time": 1775635199999, "quote_volume": 39491.557212, "trades": 445, "taker_buy_base": 78203.05, "taker_buy_quote": 24311.797243 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.3135, "high": 0.3148, "low": 0.3063, "close": 0.3081, "volume": 57716.53, "close_time": 1775649599999, "quote_volume": 17911.539583, "trades": 240, "taker_buy_base": 18955.55, "taker_buy_quote": 5878.905003 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.3084, "high": 0.3094, "low": 0.3005, "close": 0.3035, "volume": 99662.44, "close_time": 1775663999999, "quote_volume": 30328.981763, "trades": 362, "taker_buy_base": 49623.42, "taker_buy_quote": 15088.125506 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.3035, "high": 0.307, "low": 0.2998, "close": 0.3018, "volume": 101869.48, "close_time": 1775678399999, "quote_volume": 30921.112762, "trades": 306, "taker_buy_base": 79547.28, "taker_buy_quote": 24163.983639 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.3022, "high": 0.3046, "low": 0.2977, "close": 0.2987, "volume": 78915.1, "close_time": 1775692799999, "quote_volume": 23785.159891, "trades": 325, "taker_buy_base": 41425.79, "taker_buy_quote": 12533.809549 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2982, "high": 0.2982, "low": 0.2923, "close": 0.293, "volume": 88239.25, "close_time": 1775707199999, "quote_volume": 26020.2545, "trades": 336, "taker_buy_base": 45859.73, "taker_buy_quote": 13509.721561 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2929, "high": 0.2972, "low": 0.2924, "close": 0.2957, "volume": 89821.78, "close_time": 1775721599999, "quote_volume": 26561.070475, "trades": 254, "taker_buy_base": 30115.15, "taker_buy_quote": 8913.018899 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2954, "high": 0.297, "low": 0.294, "close": 0.2957, "volume": 50956.7, "close_time": 1775735999999, "quote_volume": 15084.290831, "trades": 144, "taker_buy_base": 32609.04, "taker_buy_quote": 9652.500296 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.296, "high": 0.3043, "low": 0.2953, "close": 0.304, "volume": 126032.39, "close_time": 1775750399999, "quote_volume": 37700.957872, "trades": 368, "taker_buy_base": 63307.06, "taker_buy_quote": 18972.181346 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.3036, "high": 0.3057, "low": 0.3012, "close": 0.3043, "volume": 74870.34, "close_time": 1775764799999, "quote_volume": 22742.815244, "trades": 324, "taker_buy_base": 24104.09, "taker_buy_quote": 7314.630431 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.3044, "high": 0.3123, "low": 0.3034, "close": 0.3038, "volume": 80568.98, "close_time": 1775779199999, "quote_volume": 24742.91827, "trades": 393, "taker_buy_base": 35317.21, "taker_buy_quote": 10852.61778 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.3043, "high": 0.3051, "low": 0.3, "close": 0.3003, "volume": 105979.51, "close_time": 1775793599999, "quote_volume": 32018.284041, "trades": 332, "taker_buy_base": 42302.43, "taker_buy_quote": 12765.526737 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.3006, "high": 0.3058, "low": 0.3003, "close": 0.3012, "volume": 67042.7, "close_time": 1775807999999, "quote_volume": 20287.49327, "trades": 249, "taker_buy_base": 24236.0, "taker_buy_quote": 7358.124989 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.3012, "high": 0.304, "low": 0.3, "close": 0.3004, "volume": 119598.18, "close_time": 1775822399999, "quote_volume": 36087.239343, "trades": 293, "taker_buy_base": 59626.64, "taker_buy_quote": 18020.386424 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.3011, "high": 0.3086, "low": 0.3011, "close": 0.3049, "volume": 165964.73, "close_time": 1775836799999, "quote_volume": 50461.641503, "trades": 541, "taker_buy_base": 77482.64, "taker_buy_quote": 23564.688336 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.3059, "high": 0.3101, "low": 0.3029, "close": 0.3101, "volume": 92077.72, "close_time": 1775851199999, "quote_volume": 28156.983583, "trades": 329, "taker_buy_base": 48244.51, "taker_buy_quote": 14722.19985 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.3102, "high": 0.3108, "low": 0.3072, "close": 0.3086, "volume": 80937.18, "close_time": 1775865599999, "quote_volume": 25036.179975, "trades": 338, "taker_buy_base": 34508.99, "taker_buy_quote": 10683.111306 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.3092, "high": 0.3106, "low": 0.3049, "close": 0.3074, "volume": 38100.39, "close_time": 1775879999999, "quote_volume": 11738.643195, "trades": 219, "taker_buy_base": 19710.91, "taker_buy_quote": 6071.164142 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.3078, "high": 0.309, "low": 0.3043, "close": 0.3066, "volume": 71228.14, "close_time": 1775894399999, "quote_volume": 21878.744198, "trades": 215, "taker_buy_base": 44126.16, "taker_buy_quote": 13568.37166 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.3064, "high": 0.309, "low": 0.3057, "close": 0.3068, "volume": 97501.01, "close_time": 1775908799999, "quote_volume": 29964.806636, "trades": 289, "taker_buy_base": 57729.7, "taker_buy_quote": 17737.437203 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.3063, "high": 0.3065, "low": 0.3021, "close": 0.3033, "volume": 88023.2, "close_time": 1775923199999, "quote_volume": 26838.680962, "trades": 268, "taker_buy_base": 24755.23, "taker_buy_quote": 7530.719482 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.3059, "high": 0.309, "low": 0.3058, "close": 0.3083, "volume": 30350.59, "close_time": 1775937599999, "quote_volume": 9358.295355, "trades": 68, "taker_buy_base": 22880.19, "taker_buy_quote": 7055.108109 } ] }, "1d": { "count": 730, "start_date": "2024-04-12T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 10.94, "high": 11.21, "low": 7.63, "close": 8.83, "volume": 45727.1, "close_time": 1712966399999, "quote_volume": 438360.465, "trades": 3334, "taker_buy_base": 22720.8, "taker_buy_quote": 220011.609 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 8.78, "high": 10.4, "low": 7.09, "close": 10.08, "volume": 70715.9, "close_time": 1713052799999, "quote_volume": 629448.236, "trades": 3982, "taker_buy_base": 40970.0, "taker_buy_quote": 363350.756 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 10.03, "high": 11.78, "low": 9.33, "close": 10.55, "volume": 59185.1, "close_time": 1713139199999, "quote_volume": 625364.367, "trades": 4117, "taker_buy_base": 33679.8, "taker_buy_quote": 355919.535 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 10.56, "high": 10.61, "low": 9.23, "close": 9.63, "volume": 25483.1, "close_time": 1713225599999, "quote_volume": 253858.336, "trades": 1888, "taker_buy_base": 12190.7, "taker_buy_quote": 121512.405 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 9.74, "high": 11.59, "low": 9.63, "close": 11.34, "volume": 55469.4, "close_time": 1713311999999, "quote_volume": 589430.358, "trades": 4052, "taker_buy_base": 30044.8, "taker_buy_quote": 320990.262 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 11.31, "high": 11.46, "low": 9.9, "close": 9.92, "volume": 25286.3, "close_time": 1713398399999, "quote_volume": 266697.322, "trades": 3708, "taker_buy_base": 13797.0, "taker_buy_quote": 146096.067 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 9.94, "high": 10.19, "low": 9.38, "close": 10.18, "volume": 22385.2, "close_time": 1713484799999, "quote_volume": 220235.502, "trades": 2374, "taker_buy_base": 12288.9, "taker_buy_quote": 121302.152 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 10.19, "high": 11.73, "low": 9.32, "close": 10.7, "volume": 30444.4, "close_time": 1713571199999, "quote_volume": 327986.741, "trades": 3597, "taker_buy_base": 16543.8, "taker_buy_quote": 178174.692 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 10.71, "high": 12.11, "low": 10.64, "close": 11.94, "volume": 16913.9, "close_time": 1713657599999, "quote_volume": 195104.466, "trades": 3535, "taker_buy_base": 8595.4, "taker_buy_quote": 99174.159 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 11.97, "high": 12.43, "low": 11.29, "close": 11.51, "volume": 15840.9, "close_time": 1713743999999, "quote_volume": 185343.053, "trades": 1652, "taker_buy_base": 7582.2, "taker_buy_quote": 89002.376 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 11.54, "high": 11.81, "low": 11.33, "close": 11.46, "volume": 18218.8, "close_time": 1713830399999, "quote_volume": 210828.926, "trades": 2637, "taker_buy_base": 9010.8, "taker_buy_quote": 104402.741 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 11.43, "high": 12.19, "low": 10.85, "close": 12.02, "volume": 19043.7, "close_time": 1713916799999, "quote_volume": 217111.541, "trades": 1343, "taker_buy_base": 9594.7, "taker_buy_quote": 109254.46 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 11.97, "high": 12.25, "low": 10.88, "close": 11.03, "volume": 19595.5, "close_time": 1714003199999, "quote_volume": 225469.055, "trades": 4085, "taker_buy_base": 9809.9, "taker_buy_quote": 112863.819 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 11.05, "high": 11.13, "low": 10.57, "close": 10.67, "volume": 22028.0, "close_time": 1714089599999, "quote_volume": 238063.208, "trades": 4520, "taker_buy_base": 12933.4, "taker_buy_quote": 139666.706 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 10.67, "high": 10.71, "low": 10.23, "close": 10.54, "volume": 13749.4, "close_time": 1714175999999, "quote_volume": 144337.939, "trades": 2752, "taker_buy_base": 5477.9, "taker_buy_quote": 57755.348 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 10.56, "high": 10.58, "low": 9.83, "close": 10.31, "volume": 10504.7, "close_time": 1714262399999, "quote_volume": 106018.902, "trades": 1542, "taker_buy_base": 4221.7, "taker_buy_quote": 42599.431 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 10.27, "high": 10.55, "low": 9.99, "close": 10.04, "volume": 7863.5, "close_time": 1714348799999, "quote_volume": 80887.872, "trades": 1761, "taker_buy_base": 4291.3, "taker_buy_quote": 44216.17 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 10.05, "high": 10.17, "low": 9.38, "close": 9.77, "volume": 23573.54, "close_time": 1714435199999, "quote_volume": 228463.1544, "trades": 4833, "taker_buy_base": 9842.33, "taker_buy_quote": 95423.9784 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 9.73, "high": 9.89, "low": 8.93, "close": 9.47, "volume": 39327.64, "close_time": 1714521599999, "quote_volume": 369644.9757, "trades": 7764, "taker_buy_base": 20033.41, "taker_buy_quote": 188122.0549 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 9.46, "high": 10.0, "low": 8.89, "close": 9.69, "volume": 70201.63, "close_time": 1714607999999, "quote_volume": 656795.8526, "trades": 7990, "taker_buy_base": 43965.92, "taker_buy_quote": 409485.88 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 9.69, "high": 10.36, "low": 9.34, "close": 10.15, "volume": 30410.72, "close_time": 1714694399999, "quote_volume": 302456.491, "trades": 4942, "taker_buy_base": 14603.11, "taker_buy_quote": 145221.559 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 10.16, "high": 10.47, "low": 9.75, "close": 10.13, "volume": 29578.3, "close_time": 1714780799999, "quote_volume": 298235.9354, "trades": 4654, "taker_buy_base": 13834.84, "taker_buy_quote": 139562.6788 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 10.12, "high": 10.32, "low": 9.98, "close": 10.03, "volume": 24183.78, "close_time": 1714867199999, "quote_volume": 245180.5354, "trades": 2434, "taker_buy_base": 11860.91, "taker_buy_quote": 120414.7986 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 10.04, "high": 10.82, "low": 9.8, "close": 10.25, "volume": 31123.69, "close_time": 1714953599999, "quote_volume": 319784.5455, "trades": 4100, "taker_buy_base": 17943.86, "taker_buy_quote": 184516.3831 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 10.24, "high": 10.68, "low": 10.05, "close": 10.2, "volume": 36479.78, "close_time": 1715039999999, "quote_volume": 378352.4788, "trades": 5931, "taker_buy_base": 19604.5, "taker_buy_quote": 203469.9409 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 10.21, "high": 10.34, "low": 9.44, "close": 9.46, "volume": 26211.75, "close_time": 1715126399999, "quote_volume": 259287.1342, "trades": 4556, "taker_buy_base": 15868.93, "taker_buy_quote": 157181.1791 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 9.45, "high": 9.67, "low": 9.29, "close": 9.41, "volume": 27911.85, "close_time": 1715212799999, "quote_volume": 264318.2758, "trades": 4674, "taker_buy_base": 15764.31, "taker_buy_quote": 149317.305 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 9.38, "high": 9.71, "low": 9.24, "close": 9.63, "volume": 18550.51, "close_time": 1715299199999, "quote_volume": 175274.9283, "trades": 2679, "taker_buy_base": 8466.71, "taker_buy_quote": 80111.5064 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 9.62, "high": 9.89, "low": 9.0, "close": 9.13, "volume": 19332.59, "close_time": 1715385599999, "quote_volume": 183701.9158, "trades": 2988, "taker_buy_base": 10347.74, "taker_buy_quote": 98608.6395 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 9.11, "high": 9.31, "low": 8.99, "close": 9.05, "volume": 13433.05, "close_time": 1715471999999, "quote_volume": 123028.226, "trades": 1296, "taker_buy_base": 6865.19, "taker_buy_quote": 62897.2967 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 9.05, "high": 9.27, "low": 8.97, "close": 9.13, "volume": 14768.5, "close_time": 1715558399999, "quote_volume": 134705.3679, "trades": 2646, "taker_buy_base": 6806.38, "taker_buy_quote": 62106.6654 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 9.15, "high": 9.37, "low": 8.63, "close": 8.92, "volume": 36134.39, "close_time": 1715644799999, "quote_volume": 325250.549, "trades": 4538, "taker_buy_base": 19308.74, "taker_buy_quote": 173455.6556 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 8.93, "high": 8.97, "low": 8.14, "close": 8.16, "volume": 23437.06, "close_time": 1715731199999, "quote_volume": 200127.5225, "trades": 4020, "taker_buy_base": 12709.56, "taker_buy_quote": 108505.1806 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 8.18, "high": 9.16, "low": 8.01, "close": 8.91, "volume": 54204.49, "close_time": 1715817599999, "quote_volume": 464545.6383, "trades": 3409, "taker_buy_base": 27802.77, "taker_buy_quote": 240168.9276 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 8.93, "high": 9.24, "low": 8.63, "close": 8.97, "volume": 29287.38, "close_time": 1715903999999, "quote_volume": 261876.8864, "trades": 2975, "taker_buy_base": 17650.34, "taker_buy_quote": 158043.2201 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 8.99, "high": 9.94, "low": 8.9, "close": 9.5, "volume": 44485.84, "close_time": 1715990399999, "quote_volume": 418696.577, "trades": 3647, "taker_buy_base": 26466.87, "taker_buy_quote": 248977.9339 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 9.48, "high": 9.67, "low": 9.33, "close": 9.51, "volume": 25889.38, "close_time": 1716076799999, "quote_volume": 245653.5183, "trades": 2588, "taker_buy_base": 16526.61, "taker_buy_quote": 156861.9041 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 9.5, "high": 9.6, "low": 8.71, "close": 8.82, "volume": 19610.67, "close_time": 1716163199999, "quote_volume": 179165.0181, "trades": 2532, "taker_buy_base": 10204.13, "taker_buy_quote": 93511.6644 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 8.82, "high": 9.65, "low": 8.53, "close": 9.63, "volume": 63568.21, "close_time": 1716249599999, "quote_volume": 576460.9304, "trades": 5590, "taker_buy_base": 35460.92, "taker_buy_quote": 320966.1747 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 9.64, "high": 9.98, "low": 9.37, "close": 9.73, "volume": 46870.1, "close_time": 1716335999999, "quote_volume": 453568.8712, "trades": 4361, "taker_buy_base": 22183.35, "taker_buy_quote": 214965.0806 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 9.72, "high": 10.31, "low": 9.3, "close": 9.56, "volume": 45922.81, "close_time": 1716422399999, "quote_volume": 447366.3345, "trades": 4283, "taker_buy_base": 24941.95, "taker_buy_quote": 242994.568 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 9.59, "high": 9.8, "low": 8.57, "close": 9.21, "volume": 38611.05, "close_time": 1716508799999, "quote_volume": 362334.7677, "trades": 3816, "taker_buy_base": 18838.74, "taker_buy_quote": 177209.8294 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 9.17, "high": 9.33, "low": 8.68, "close": 8.88, "volume": 14625.03, "close_time": 1716595199999, "quote_volume": 130901.9747, "trades": 1456, "taker_buy_base": 7619.22, "taker_buy_quote": 68241.2405 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 8.88, "high": 9.14, "low": 8.85, "close": 9.08, "volume": 17674.8, "close_time": 1716681599999, "quote_volume": 159184.811, "trades": 1773, "taker_buy_base": 10968.22, "taker_buy_quote": 98780.6811 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 9.07, "high": 9.41, "low": 9.03, "close": 9.3, "volume": 19487.69, "close_time": 1716767999999, "quote_volume": 179309.0215, "trades": 3136, "taker_buy_base": 10295.65, "taker_buy_quote": 94715.7396 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 9.32, "high": 10.25, "low": 9.07, "close": 10.16, "volume": 27413.12, "close_time": 1716854399999, "quote_volume": 261216.3077, "trades": 3693, "taker_buy_base": 16094.12, "taker_buy_quote": 152448.4709 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 10.16, "high": 11.85, "low": 9.6, "close": 11.66, "volume": 142538.86, "close_time": 1716940799999, "quote_volume": 1533559.4914, "trades": 10896, "taker_buy_base": 84038.91, "taker_buy_quote": 904243.5648 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 11.66, "high": 11.94, "low": 10.64, "close": 10.73, "volume": 63189.49, "close_time": 1717027199999, "quote_volume": 715066.9444, "trades": 6338, "taker_buy_base": 30166.1, "taker_buy_quote": 342131.9898 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 10.77, "high": 11.58, "low": 10.5, "close": 10.68, "volume": 51554.46, "close_time": 1717113599999, "quote_volume": 570836.9081, "trades": 6762, "taker_buy_base": 25435.95, "taker_buy_quote": 281423.3868 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 10.7, "high": 11.02, "low": 10.37, "close": 10.52, "volume": 31679.94, "close_time": 1717199999999, "quote_volume": 337583.3022, "trades": 3117, "taker_buy_base": 14113.86, "taker_buy_quote": 150281.4905 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 10.53, "high": 11.46, "low": 10.44, "close": 11.34, "volume": 37262.61, "close_time": 1717286399999, "quote_volume": 408013.428, "trades": 3506, "taker_buy_base": 19663.25, "taker_buy_quote": 215077.9125 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 11.35, "high": 11.84, "low": 10.96, "close": 11.77, "volume": 33644.85, "close_time": 1717372799999, "quote_volume": 382385.3297, "trades": 4390, "taker_buy_base": 12048.64, "taker_buy_quote": 136849.0616 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 11.76, "high": 11.76, "low": 10.72, "close": 10.77, "volume": 27307.31, "close_time": 1717459199999, "quote_volume": 304037.3244, "trades": 3427, "taker_buy_base": 11703.83, "taker_buy_quote": 130587.7115 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 10.75, "high": 10.94, "low": 10.53, "close": 10.73, "volume": 21600.77, "close_time": 1717545599999, "quote_volume": 231901.8135, "trades": 3626, "taker_buy_base": 12323.03, "taker_buy_quote": 132186.4303 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 10.73, "high": 11.12, "low": 10.32, "close": 10.48, "volume": 41449.81, "close_time": 1717631999999, "quote_volume": 442890.2215, "trades": 4446, "taker_buy_base": 21153.61, "taker_buy_quote": 225796.4743 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 10.48, "high": 10.53, "low": 10.12, "close": 10.42, "volume": 19366.93, "close_time": 1717718399999, "quote_volume": 201086.0173, "trades": 4087, "taker_buy_base": 7847.0, "taker_buy_quote": 81511.3406 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 10.44, "high": 11.02, "low": 8.32, "close": 9.67, "volume": 53452.16, "close_time": 1717804799999, "quote_volume": 543406.4459, "trades": 8776, "taker_buy_base": 24892.19, "taker_buy_quote": 253899.3692 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 9.64, "high": 9.83, "low": 9.01, "close": 9.07, "volume": 20026.02, "close_time": 1717891199999, "quote_volume": 188712.7161, "trades": 3283, "taker_buy_base": 11190.3, "taker_buy_quote": 105174.711 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 9.07, "high": 9.18, "low": 8.89, "close": 9.07, "volume": 13692.74, "close_time": 1717977599999, "quote_volume": 124290.0788, "trades": 2609, "taker_buy_base": 8740.13, "taker_buy_quote": 79458.5007 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 9.05, "high": 9.35, "low": 8.82, "close": 8.97, "volume": 19492.63, "close_time": 1718063999999, "quote_volume": 177032.0592, "trades": 2963, "taker_buy_base": 9274.2, "taker_buy_quote": 84330.9312 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 8.95, "high": 9.15, "low": 8.27, "close": 8.41, "volume": 30602.59, "close_time": 1718150399999, "quote_volume": 267307.5177, "trades": 6119, "taker_buy_base": 11988.39, "taker_buy_quote": 105322.4474 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 8.44, "high": 9.06, "low": 8.14, "close": 8.72, "volume": 36181.5, "close_time": 1718236799999, "quote_volume": 311868.5697, "trades": 6016, "taker_buy_base": 21784.79, "taker_buy_quote": 186961.6216 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 8.67, "high": 8.77, "low": 7.78, "close": 7.86, "volume": 25335.75, "close_time": 1718323199999, "quote_volume": 206320.1957, "trades": 5007, "taker_buy_base": 9678.91, "taker_buy_quote": 78840.6722 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 7.86, "high": 8.05, "low": 7.32, "close": 7.64, "volume": 19081.43, "close_time": 1718409599999, "quote_volume": 147268.4122, "trades": 3342, "taker_buy_base": 10472.2, "taker_buy_quote": 81164.4036 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 7.65, "high": 7.86, "low": 7.59, "close": 7.65, "volume": 10425.21, "close_time": 1718495999999, "quote_volume": 80235.3054, "trades": 1443, "taker_buy_base": 3979.06, "taker_buy_quote": 30679.6744 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 7.66, "high": 8.21, "low": 7.49, "close": 8.2, "volume": 8082.28, "close_time": 1718582399999, "quote_volume": 63683.8861, "trades": 2362, "taker_buy_base": 4156.09, "taker_buy_quote": 32849.4773 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 8.2, "high": 8.6, "low": 7.05, "close": 7.26, "volume": 53417.1, "close_time": 1718668799999, "quote_volume": 411669.4622, "trades": 3704, "taker_buy_base": 38473.6, "taker_buy_quote": 299612.488 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 7.26, "high": 7.26, "low": 6.05, "close": 6.41, "volume": 43370.62, "close_time": 1718755199999, "quote_volume": 281297.3736, "trades": 2880, "taker_buy_base": 19458.95, "taker_buy_quote": 126936.5433 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 6.37, "high": 6.65, "low": 6.3, "close": 6.52, "volume": 24232.32, "close_time": 1718841599999, "quote_volume": 158048.4075, "trades": 2821, "taker_buy_base": 12700.99, "taker_buy_quote": 82947.6103 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 6.52, "high": 6.81, "low": 6.24, "close": 6.37, "volume": 21123.02, "close_time": 1718927999999, "quote_volume": 138057.1491, "trades": 1585, "taker_buy_base": 10489.48, "taker_buy_quote": 68399.42 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 6.35, "high": 6.63, "low": 6.25, "close": 6.41, "volume": 29012.82, "close_time": 1719014399999, "quote_volume": 188164.0339, "trades": 1074, "taker_buy_base": 21944.54, "taker_buy_quote": 142690.395 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 6.41, "high": 6.41, "low": 6.21, "close": 6.33, "volume": 11451.55, "close_time": 1719100799999, "quote_volume": 72116.4747, "trades": 599, "taker_buy_base": 5956.55, "taker_buy_quote": 37532.2912 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 6.31, "high": 6.54, "low": 6.04, "close": 6.08, "volume": 19519.41, "close_time": 1719187199999, "quote_volume": 122284.8402, "trades": 817, "taker_buy_base": 10723.83, "taker_buy_quote": 67605.8823 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 6.09, "high": 6.74, "low": 5.72, "close": 6.71, "volume": 47613.23, "close_time": 1719273599999, "quote_volume": 298147.3789, "trades": 2068, "taker_buy_base": 29654.58, "taker_buy_quote": 186013.7411 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 6.71, "high": 7.09, "low": 6.67, "close": 6.79, "volume": 26525.39, "close_time": 1719359999999, "quote_volume": 182780.8755, "trades": 2958, "taker_buy_base": 11224.43, "taker_buy_quote": 77495.0031 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 6.8, "high": 6.86, "low": 6.31, "close": 6.4, "volume": 22940.54, "close_time": 1719446399999, "quote_volume": 150560.4503, "trades": 1581, "taker_buy_base": 10524.08, "taker_buy_quote": 69080.4531 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 6.4, "high": 6.53, "low": 6.235, "close": 6.292, "volume": 24096.82, "close_time": 1719532799999, "quote_volume": 152958.69172, "trades": 3108, "taker_buy_base": 9827.62, "taker_buy_quote": 62435.68813 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 6.3, "high": 6.485, "low": 6.022, "close": 6.053, "volume": 43595.19, "close_time": 1719619199999, "quote_volume": 273700.11584, "trades": 4959, "taker_buy_base": 20068.38, "taker_buy_quote": 125951.90877 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 6.054, "high": 6.295, "low": 6.0, "close": 6.018, "volume": 18404.58, "close_time": 1719705599999, "quote_volume": 113283.1764, "trades": 1932, "taker_buy_base": 8837.03, "taker_buy_quote": 54490.30311 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 6.043, "high": 6.275, "low": 5.979, "close": 6.191, "volume": 26488.16, "close_time": 1719791999999, "quote_volume": 162743.7084, "trades": 3576, "taker_buy_base": 13500.29, "taker_buy_quote": 83056.46686 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 6.185, "high": 6.309, "low": 5.633, "close": 5.806, "volume": 103556.03, "close_time": 1719878399999, "quote_volume": 610798.50668, "trades": 10369, "taker_buy_base": 49052.19, "taker_buy_quote": 288929.34067 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 5.798, "high": 6.037, "low": 5.725, "close": 5.819, "volume": 48925.42, "close_time": 1719964799999, "quote_volume": 286220.85932, "trades": 4547, "taker_buy_base": 26083.0, "taker_buy_quote": 152724.40465 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 5.817, "high": 5.941, "low": 5.276, "close": 5.3, "volume": 79093.74, "close_time": 1720051199999, "quote_volume": 439873.55537, "trades": 8054, "taker_buy_base": 39774.41, "taker_buy_quote": 221171.03207 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 5.3, "high": 5.329, "low": 4.731, "close": 4.902, "volume": 123248.65, "close_time": 1720137599999, "quote_volume": 614190.23351, "trades": 8928, "taker_buy_base": 60950.32, "taker_buy_quote": 304318.8912 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 4.903, "high": 5.056, "low": 4.146, "close": 4.81, "volume": 203265.93, "close_time": 1720223999999, "quote_volume": 939284.47719, "trades": 13299, "taker_buy_base": 87374.05, "taker_buy_quote": 405086.81492 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 4.819, "high": 5.627, "low": 4.768, "close": 5.599, "volume": 118901.18, "close_time": 1720310399999, "quote_volume": 637420.65077, "trades": 11166, "taker_buy_base": 54661.85, "taker_buy_quote": 291005.68225 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 5.577, "high": 5.58, "low": 5.06, "close": 5.085, "volume": 73892.44, "close_time": 1720396799999, "quote_volume": 391775.88803, "trades": 8426, "taker_buy_base": 29198.01, "taker_buy_quote": 154907.70868 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 5.102, "high": 6.295, "low": 4.89, "close": 6.053, "volume": 168571.92, "close_time": 1720483199999, "quote_volume": 981493.69658, "trades": 16707, "taker_buy_base": 80498.01, "taker_buy_quote": 469447.84903 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 6.057, "high": 7.363, "low": 5.972, "close": 7.253, "volume": 259966.5, "close_time": 1720569599999, "quote_volume": 1735234.58458, "trades": 28784, "taker_buy_base": 141241.83, "taker_buy_quote": 947036.16036 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 7.253, "high": 7.437, "low": 6.574, "close": 6.83, "volume": 154043.26, "close_time": 1720655999999, "quote_volume": 1072293.54129, "trades": 17903, "taker_buy_base": 75184.46, "taker_buy_quote": 525351.3907 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 6.841, "high": 7.23, "low": 6.28, "close": 6.446, "volume": 169724.02, "close_time": 1720742399999, "quote_volume": 1154434.39077, "trades": 17348, "taker_buy_base": 90586.13, "taker_buy_quote": 616628.3819 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 6.449, "high": 6.724, "low": 6.239, "close": 6.368, "volume": 115825.04, "close_time": 1720828799999, "quote_volume": 747429.2126, "trades": 14730, "taker_buy_base": 57348.12, "taker_buy_quote": 370869.65565 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 6.376, "high": 6.485, "low": 5.998, "close": 6.086, "volume": 124239.93, "close_time": 1720915199999, "quote_volume": 772778.45827, "trades": 12980, "taker_buy_base": 52216.51, "taker_buy_quote": 323673.30681 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 6.09, "high": 6.405, "low": 6.084, "close": 6.328, "volume": 144682.43, "close_time": 1721001599999, "quote_volume": 902143.94047, "trades": 11896, "taker_buy_base": 67680.79, "taker_buy_quote": 422530.48829 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 6.321, "high": 7.34, "low": 6.263, "close": 6.856, "volume": 249006.1, "close_time": 1721087999999, "quote_volume": 1630528.24605, "trades": 28494, "taker_buy_base": 122680.14, "taker_buy_quote": 803271.53495 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 6.848, "high": 6.885, "low": 6.303, "close": 6.617, "volume": 146096.33, "close_time": 1721174399999, "quote_volume": 961563.59825, "trades": 14370, "taker_buy_base": 71043.96, "taker_buy_quote": 468577.82522 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 6.611, "high": 6.752, "low": 6.251, "close": 6.28, "volume": 219279.91, "close_time": 1721260799999, "quote_volume": 1442767.07709, "trades": 33608, "taker_buy_base": 149204.63, "taker_buy_quote": 984282.82142 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 6.288, "high": 6.517, "low": 5.976, "close": 6.193, "volume": 62886.74, "close_time": 1721347199999, "quote_volume": 394511.29891, "trades": 7929, "taker_buy_base": 27966.4, "taker_buy_quote": 175614.00009 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 6.184, "high": 6.468, "low": 6.038, "close": 6.416, "volume": 80885.14, "close_time": 1721433599999, "quote_volume": 508925.22183, "trades": 8943, "taker_buy_base": 37873.4, "taker_buy_quote": 238019.93569 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 6.431, "high": 6.807, "low": 6.324, "close": 6.542, "volume": 75549.38, "close_time": 1721519999999, "quote_volume": 497401.46775, "trades": 6463, "taker_buy_base": 37784.57, "taker_buy_quote": 248847.70055 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 6.538, "high": 7.394, "low": 6.303, "close": 7.287, "volume": 107992.34, "close_time": 1721606399999, "quote_volume": 725382.0868, "trades": 7643, "taker_buy_base": 56727.13, "taker_buy_quote": 382781.88481 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 7.291, "high": 7.661, "low": 7.08, "close": 7.221, "volume": 219057.82, "close_time": 1721692799999, "quote_volume": 1616858.59275, "trades": 18195, "taker_buy_base": 98690.51, "taker_buy_quote": 729631.43288 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 7.228, "high": 7.315, "low": 6.355, "close": 6.408, "volume": 98104.64, "close_time": 1721779199999, "quote_volume": 672082.66999, "trades": 9140, "taker_buy_base": 45200.77, "taker_buy_quote": 310587.03026 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 6.401, "high": 6.567, "low": 5.95, "close": 5.993, "volume": 68173.83, "close_time": 1721865599999, "quote_volume": 432987.4414, "trades": 6968, "taker_buy_base": 25474.54, "taker_buy_quote": 162023.28878 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 5.972, "high": 5.975, "low": 5.411, "close": 5.709, "volume": 97551.35, "close_time": 1721951999999, "quote_volume": 552930.13135, "trades": 6126, "taker_buy_base": 37654.38, "taker_buy_quote": 212388.54558 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 5.703, "high": 6.4, "low": 5.696, "close": 5.999, "volume": 46450.14, "close_time": 1722038399999, "quote_volume": 272906.76202, "trades": 2631, "taker_buy_base": 21543.43, "taker_buy_quote": 126733.1412 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 5.988, "high": 6.094, "low": 5.673, "close": 5.88, "volume": 33336.34, "close_time": 1722124799999, "quote_volume": 197369.80425, "trades": 2131, "taker_buy_base": 15664.73, "taker_buy_quote": 92786.92212 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 5.868, "high": 5.881, "low": 5.569, "close": 5.681, "volume": 40352.03, "close_time": 1722211199999, "quote_volume": 230488.91717, "trades": 1928, "taker_buy_base": 15852.7, "taker_buy_quote": 90443.24602 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 5.685, "high": 6.002, "low": 5.44, "close": 5.576, "volume": 46168.03, "close_time": 1722297599999, "quote_volume": 264070.76828, "trades": 2971, "taker_buy_base": 22132.74, "taker_buy_quote": 126969.46937 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 5.576, "high": 5.738, "low": 5.259, "close": 5.423, "volume": 51922.0, "close_time": 1722383999999, "quote_volume": 288806.11075, "trades": 5815, "taker_buy_base": 19545.41, "taker_buy_quote": 108182.69616 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 5.429, "high": 5.521, "low": 5.247, "close": 5.271, "volume": 52942.22, "close_time": 1722470399999, "quote_volume": 285223.42416, "trades": 3628, "taker_buy_base": 27393.64, "taker_buy_quote": 147421.54223 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 5.264, "high": 5.666, "low": 5.028, "close": 5.581, "volume": 99957.87, "close_time": 1722556799999, "quote_volume": 534994.19297, "trades": 6257, "taker_buy_base": 50292.3, "taker_buy_quote": 269340.40213 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 5.584, "high": 5.634, "low": 5.017, "close": 5.323, "volume": 106820.31, "close_time": 1722643199999, "quote_volume": 564360.35537, "trades": 5862, "taker_buy_base": 58169.53, "taker_buy_quote": 307116.24348 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 5.321, "high": 5.541, "low": 4.9, "close": 4.964, "volume": 114250.19, "close_time": 1722729599999, "quote_volume": 598600.59991, "trades": 6448, "taker_buy_base": 45569.06, "taker_buy_quote": 238936.60054 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 4.965, "high": 5.291, "low": 4.571, "close": 4.729, "volume": 92338.58, "close_time": 1722815999999, "quote_volume": 447679.3314, "trades": 4524, "taker_buy_base": 45541.28, "taker_buy_quote": 220475.48421 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 4.7, "high": 5.5, "low": 3.929, "close": 4.738, "volume": 363047.99, "close_time": 1722902399999, "quote_volume": 1692860.74168, "trades": 14796, "taker_buy_base": 185702.53, "taker_buy_quote": 870680.7061 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 4.74, "high": 5.56, "low": 4.719, "close": 4.982, "volume": 114496.07, "close_time": 1722988799999, "quote_volume": 567784.83863, "trades": 4917, "taker_buy_base": 58453.07, "taker_buy_quote": 290385.92781 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 4.971, "high": 5.104, "low": 4.46, "close": 4.516, "volume": 81013.48, "close_time": 1723075199999, "quote_volume": 384046.54705, "trades": 4169, "taker_buy_base": 28878.26, "taker_buy_quote": 137623.7637 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 4.528, "high": 5.7, "low": 4.472, "close": 5.664, "volume": 455975.25, "close_time": 1723161599999, "quote_volume": 2158909.35469, "trades": 13701, "taker_buy_base": 229333.37, "taker_buy_quote": 1086699.13273 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 5.657, "high": 5.8, "low": 5.428, "close": 5.613, "volume": 208099.95, "close_time": 1723247999999, "quote_volume": 1170242.82901, "trades": 7960, "taker_buy_base": 113249.9, "taker_buy_quote": 637333.91815 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 5.602, "high": 6.244, "low": 5.524, "close": 5.886, "volume": 77557.36, "close_time": 1723334399999, "quote_volume": 450982.43277, "trades": 4507, "taker_buy_base": 40215.11, "taker_buy_quote": 234378.09791 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 5.875, "high": 5.876, "low": 5.109, "close": 5.124, "volume": 44658.95, "close_time": 1723420799999, "quote_volume": 243991.42661, "trades": 2455, "taker_buy_base": 19401.64, "taker_buy_quote": 105864.69097 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 5.124, "high": 6.057, "low": 5.07, "close": 5.864, "volume": 117397.35, "close_time": 1723507199999, "quote_volume": 671760.66822, "trades": 5604, "taker_buy_base": 60803.9, "taker_buy_quote": 348305.08391 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 5.846, "high": 6.429, "low": 5.538, "close": 6.198, "volume": 95223.98, "close_time": 1723593599999, "quote_volume": 570953.91512, "trades": 4375, "taker_buy_base": 47654.27, "taker_buy_quote": 284418.585 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 6.202, "high": 6.225, "low": 5.684, "close": 5.689, "volume": 228906.73, "close_time": 1723679999999, "quote_volume": 1373438.99277, "trades": 8202, "taker_buy_base": 113332.47, "taker_buy_quote": 679279.92608 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 5.686, "high": 5.911, "low": 5.319, "close": 5.382, "volume": 146218.73, "close_time": 1723766399999, "quote_volume": 816660.57071, "trades": 7329, "taker_buy_base": 72120.56, "taker_buy_quote": 403678.2675 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 5.383, "high": 5.57, "low": 4.988, "close": 5.154, "volume": 106296.84, "close_time": 1723852799999, "quote_volume": 555269.70813, "trades": 5671, "taker_buy_base": 52626.52, "taker_buy_quote": 275171.0403 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 5.149, "high": 5.193, "low": 5.017, "close": 5.125, "volume": 62061.18, "close_time": 1723939199999, "quote_volume": 317130.34811, "trades": 3444, "taker_buy_base": 31821.63, "taker_buy_quote": 162741.37122 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 5.116, "high": 5.263, "low": 4.99, "close": 4.99, "volume": 46453.44, "close_time": 1724025599999, "quote_volume": 238993.26996, "trades": 2838, "taker_buy_base": 17605.38, "taker_buy_quote": 90664.02485 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 4.992, "high": 5.031, "low": 4.769, "close": 5.019, "volume": 95023.38, "close_time": 1724111999999, "quote_volume": 465887.79182, "trades": 5499, "taker_buy_base": 57237.71, "taker_buy_quote": 280939.86082 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 5.016, "high": 5.202, "low": 4.912, "close": 4.995, "volume": 118116.7, "close_time": 1724198399999, "quote_volume": 599790.47905, "trades": 6266, "taker_buy_base": 64864.68, "taker_buy_quote": 329737.41273 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 5.001, "high": 5.227, "low": 4.896, "close": 5.151, "volume": 115846.72, "close_time": 1724284799999, "quote_volume": 592000.69593, "trades": 5746, "taker_buy_base": 68145.69, "taker_buy_quote": 348799.6575 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 5.158, "high": 5.3, "low": 5.119, "close": 5.272, "volume": 95712.38, "close_time": 1724371199999, "quote_volume": 499484.21188, "trades": 4450, "taker_buy_base": 62925.84, "taker_buy_quote": 328612.78638 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 5.271, "high": 5.95, "low": 5.268, "close": 5.929, "volume": 274879.57, "close_time": 1724457599999, "quote_volume": 1557030.29142, "trades": 9323, "taker_buy_base": 191443.39, "taker_buy_quote": 1087346.22471 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 5.948, "high": 6.195, "low": 5.858, "close": 6.053, "volume": 127906.87, "close_time": 1724543999999, "quote_volume": 772120.42352, "trades": 4642, "taker_buy_base": 77404.38, "taker_buy_quote": 467611.10163 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 6.048, "high": 6.048, "low": 5.661, "close": 5.698, "volume": 98598.25, "close_time": 1724630399999, "quote_volume": 570951.31716, "trades": 4960, "taker_buy_base": 41832.16, "taker_buy_quote": 241945.83612 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 5.702, "high": 5.79, "low": 5.415, "close": 5.419, "volume": 97691.28, "close_time": 1724716799999, "quote_volume": 546745.96823, "trades": 7053, "taker_buy_base": 50368.14, "taker_buy_quote": 281887.67424 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 5.422, "high": 5.581, "low": 4.908, "close": 5.017, "volume": 123774.69, "close_time": 1724803199999, "quote_volume": 646079.91899, "trades": 7414, "taker_buy_base": 64416.24, "taker_buy_quote": 336877.71098 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 5.013, "high": 5.143, "low": 4.617, "close": 4.782, "volume": 145164.68, "close_time": 1724889599999, "quote_volume": 709018.42497, "trades": 5054, "taker_buy_base": 74269.32, "taker_buy_quote": 362877.38608 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 4.775, "high": 4.956, "low": 4.555, "close": 4.606, "volume": 99631.46, "close_time": 1724975999999, "quote_volume": 477822.16184, "trades": 3316, "taker_buy_base": 52096.37, "taker_buy_quote": 250326.67458 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 4.606, "high": 4.707, "low": 4.219, "close": 4.503, "volume": 154642.81, "close_time": 1725062399999, "quote_volume": 693817.03104, "trades": 5111, "taker_buy_base": 80933.89, "taker_buy_quote": 364563.01243 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 4.519, "high": 4.622, "low": 4.367, "close": 4.489, "volume": 28556.57, "close_time": 1725148799999, "quote_volume": 128697.89566, "trades": 993, "taker_buy_base": 15690.71, "taker_buy_quote": 70617.25793 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.489, "high": 4.517, "low": 4.172, "close": 4.242, "volume": 65390.17, "close_time": 1725235199999, "quote_volume": 287432.88911, "trades": 2074, "taker_buy_base": 24780.04, "taker_buy_quote": 109005.57204 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 4.244, "high": 4.545, "low": 4.207, "close": 4.473, "volume": 95869.89, "close_time": 1725321599999, "quote_volume": 422243.6709, "trades": 3079, "taker_buy_base": 53401.4, "taker_buy_quote": 235663.03778 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 4.474, "high": 4.557, "low": 4.038, "close": 4.05, "volume": 94902.75, "close_time": 1725407999999, "quote_volume": 409503.46809, "trades": 2939, "taker_buy_base": 37190.83, "taker_buy_quote": 160345.31841 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 4.065, "high": 4.37, "low": 3.875, "close": 4.154, "volume": 173529.63, "close_time": 1725494399999, "quote_volume": 725330.42203, "trades": 3554, "taker_buy_base": 95812.83, "taker_buy_quote": 401366.27028 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 4.159, "high": 4.214, "low": 3.987, "close": 4.044, "volume": 104564.69, "close_time": 1725580799999, "quote_volume": 428324.73601, "trades": 3097, "taker_buy_base": 43383.1, "taker_buy_quote": 177730.56581 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 4.051, "high": 4.199, "low": 3.722, "close": 3.906, "volume": 208356.82, "close_time": 1725667199999, "quote_volume": 824054.10363, "trades": 5946, "taker_buy_base": 115807.6, "taker_buy_quote": 458225.96805 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 3.925, "high": 4.026, "low": 3.865, "close": 3.943, "volume": 91099.37, "close_time": 1725753599999, "quote_volume": 360297.47265, "trades": 2517, "taker_buy_base": 43689.33, "taker_buy_quote": 172584.434 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 3.948, "high": 4.105, "low": 3.91, "close": 4.059, "volume": 122237.47, "close_time": 1725839999999, "quote_volume": 488574.59185, "trades": 3367, "taker_buy_base": 57428.11, "taker_buy_quote": 229549.1154 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 4.065, "high": 4.376, "low": 4.062, "close": 4.261, "volume": 135938.64, "close_time": 1725926399999, "quote_volume": 566454.39828, "trades": 3307, "taker_buy_base": 74494.81, "taker_buy_quote": 310935.68425 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 4.264, "high": 4.288, "low": 4.11, "close": 4.238, "volume": 72941.29, "close_time": 1726012799999, "quote_volume": 306452.12067, "trades": 3151, "taker_buy_base": 36772.81, "taker_buy_quote": 154526.18506 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 4.243, "high": 4.246, "low": 3.887, "close": 4.114, "volume": 109129.29, "close_time": 1726099199999, "quote_volume": 440462.50653, "trades": 2800, "taker_buy_base": 48781.16, "taker_buy_quote": 196718.23209 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 4.113, "high": 4.341, "low": 4.1, "close": 4.242, "volume": 109120.87, "close_time": 1726185599999, "quote_volume": 462449.56295, "trades": 3684, "taker_buy_base": 61755.97, "taker_buy_quote": 261894.17415 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 4.246, "high": 4.593, "low": 4.07, "close": 4.518, "volume": 105387.39, "close_time": 1726271999999, "quote_volume": 458155.62269, "trades": 3949, "taker_buy_base": 58077.56, "taker_buy_quote": 253270.22729 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 4.509, "high": 4.694, "low": 4.319, "close": 4.652, "volume": 273002.64, "close_time": 1726358399999, "quote_volume": 1228658.1065, "trades": 7035, "taker_buy_base": 161354.25, "taker_buy_quote": 725805.85016 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 4.657, "high": 5.119, "low": 4.614, "close": 4.802, "volume": 483018.9, "close_time": 1726444799999, "quote_volume": 2369297.88594, "trades": 13339, "taker_buy_base": 272418.25, "taker_buy_quote": 1337644.23846 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 4.799, "high": 4.808, "low": 4.481, "close": 4.534, "volume": 203864.33, "close_time": 1726531199999, "quote_volume": 936846.03774, "trades": 5532, "taker_buy_base": 95928.9, "taker_buy_quote": 440787.65396 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 4.534, "high": 5.287, "low": 4.523, "close": 5.225, "volume": 564247.43, "close_time": 1726617599999, "quote_volume": 2848868.99794, "trades": 11888, "taker_buy_base": 343376.81, "taker_buy_quote": 1735565.48205 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 5.228, "high": 5.482, "low": 4.996, "close": 5.403, "volume": 496557.52, "close_time": 1726703999999, "quote_volume": 2612785.38846, "trades": 16331, "taker_buy_base": 244825.11, "taker_buy_quote": 1290058.09661 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 5.404, "high": 6.5, "low": 5.324, "close": 5.949, "volume": 924141.41, "close_time": 1726790399999, "quote_volume": 5569649.42101, "trades": 27301, "taker_buy_base": 476834.56, "taker_buy_quote": 2879092.72304 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 5.954, "high": 6.256, "low": 5.759, "close": 6.006, "volume": 430115.59, "close_time": 1726876799999, "quote_volume": 2574625.1915, "trades": 17782, "taker_buy_base": 196154.36, "taker_buy_quote": 1175274.39805 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 6.006, "high": 6.136, "low": 5.753, "close": 6.014, "volume": 208702.13, "close_time": 1726963199999, "quote_volume": 1237108.59644, "trades": 7705, "taker_buy_base": 101399.32, "taker_buy_quote": 601363.34139 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 6.016, "high": 6.032, "low": 5.195, "close": 5.367, "volume": 396482.63, "close_time": 1727049599999, "quote_volume": 2174789.27277, "trades": 12141, "taker_buy_base": 202615.8, "taker_buy_quote": 1114063.25204 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 5.354, "high": 6.743, "low": 5.247, "close": 6.643, "volume": 611493.21, "close_time": 1727135999999, "quote_volume": 3633423.0691, "trades": 22295, "taker_buy_base": 294659.02, "taker_buy_quote": 1755139.1285 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 6.649, "high": 6.9, "low": 6.036, "close": 6.41, "volume": 481650.42, "close_time": 1727222399999, "quote_volume": 3054634.64831, "trades": 25139, "taker_buy_base": 169626.22, "taker_buy_quote": 1079939.80517 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 6.411, "high": 6.85, "low": 6.109, "close": 6.159, "volume": 201349.95, "close_time": 1727308799999, "quote_volume": 1288868.7449, "trades": 13281, "taker_buy_base": 92084.23, "taker_buy_quote": 589343.56643 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 6.159, "high": 6.499, "low": 6.084, "close": 6.273, "volume": 270664.73, "close_time": 1727395199999, "quote_volume": 1702614.15408, "trades": 17439, "taker_buy_base": 141729.91, "taker_buy_quote": 891409.91439 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 6.272, "high": 6.598, "low": 6.17, "close": 6.383, "volume": 246285.88, "close_time": 1727481599999, "quote_volume": 1580671.06216, "trades": 10483, "taker_buy_base": 120080.83, "taker_buy_quote": 769802.23674 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 6.406, "high": 6.445, "low": 5.738, "close": 5.993, "volume": 182756.28, "close_time": 1727567999999, "quote_volume": 1113162.32115, "trades": 16359, "taker_buy_base": 97917.49, "taker_buy_quote": 597967.12886 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.992, "high": 6.221, "low": 5.764, "close": 6.016, "volume": 138778.65, "close_time": 1727654399999, "quote_volume": 830952.79813, "trades": 8958, "taker_buy_base": 71716.52, "taker_buy_quote": 430345.39104 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 6.019, "high": 6.094, "low": 5.461, "close": 5.528, "volume": 191594.76, "close_time": 1727740799999, "quote_volume": 1111267.65704, "trades": 7316, "taker_buy_base": 91650.39, "taker_buy_quote": 533116.97141 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 5.542, "high": 5.739, "low": 4.924, "close": 5.082, "volume": 397833.43, "close_time": 1727827199999, "quote_volume": 2128096.7805, "trades": 14187, "taker_buy_base": 192038.71, "taker_buy_quote": 1031902.98551 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 5.082, "high": 5.551, "low": 4.747, "close": 4.837, "volume": 353362.07, "close_time": 1727913599999, "quote_volume": 1816580.39964, "trades": 7417, "taker_buy_base": 175460.9, "taker_buy_quote": 906547.50806 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 4.836, "high": 4.931, "low": 4.506, "close": 4.761, "volume": 273199.97, "close_time": 1727999999999, "quote_volume": 1294040.1553, "trades": 5284, "taker_buy_base": 133930.8, "taker_buy_quote": 635822.70918 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 4.764, "high": 5.365, "low": 4.748, "close": 5.24, "volume": 216787.84, "close_time": 1728086399999, "quote_volume": 1111628.75999, "trades": 4681, "taker_buy_base": 117016.27, "taker_buy_quote": 600687.33015 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 5.24, "high": 5.243, "low": 4.958, "close": 5.14, "volume": 103721.04, "close_time": 1728172799999, "quote_volume": 528332.64141, "trades": 2153, "taker_buy_base": 41465.1, "taker_buy_quote": 211256.7742 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 5.135, "high": 5.481, "low": 5.059, "close": 5.308, "volume": 167085.36, "close_time": 1728259199999, "quote_volume": 886173.60877, "trades": 3217, "taker_buy_base": 83579.98, "taker_buy_quote": 442682.20728 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 5.315, "high": 5.738, "low": 5.285, "close": 5.326, "volume": 293351.02, "close_time": 1728345599999, "quote_volume": 1629743.17177, "trades": 7129, "taker_buy_base": 133049.28, "taker_buy_quote": 738630.07348 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 5.339, "high": 5.428, "low": 5.049, "close": 5.132, "volume": 134277.19, "close_time": 1728431999999, "quote_volume": 705460.76039, "trades": 2576, "taker_buy_base": 68485.35, "taker_buy_quote": 360021.38552 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 5.139, "high": 5.98, "low": 4.785, "close": 4.815, "volume": 236325.35, "close_time": 1728518399999, "quote_volume": 1178431.47066, "trades": 4445, "taker_buy_base": 111527.43, "taker_buy_quote": 558200.7708 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 4.808, "high": 5.043, "low": 4.667, "close": 5.022, "volume": 152115.09, "close_time": 1728604799999, "quote_volume": 741168.57665, "trades": 3068, "taker_buy_base": 70149.47, "taker_buy_quote": 342004.76113 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 5.011, "high": 5.635, "low": 4.934, "close": 5.373, "volume": 315372.2, "close_time": 1728691199999, "quote_volume": 1686858.06417, "trades": 5841, "taker_buy_base": 159851.67, "taker_buy_quote": 855166.46744 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 5.375, "high": 5.642, "low": 5.305, "close": 5.504, "volume": 198950.81, "close_time": 1728777599999, "quote_volume": 1093390.15309, "trades": 3826, "taker_buy_base": 106473.45, "taker_buy_quote": 584639.89278 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 5.507, "high": 6.379, "low": 5.441, "close": 6.246, "volume": 517808.35, "close_time": 1728863999999, "quote_volume": 3092596.3148, "trades": 10663, "taker_buy_base": 264022.52, "taker_buy_quote": 1578137.41762 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 6.251, "high": 6.512, "low": 5.958, "close": 6.284, "volume": 322648.79, "close_time": 1728950399999, "quote_volume": 2017295.69102, "trades": 6876, "taker_buy_base": 164455.17, "taker_buy_quote": 1028660.40178 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 6.284, "high": 6.428, "low": 5.857, "close": 6.066, "volume": 260820.02, "close_time": 1729036799999, "quote_volume": 1605618.72444, "trades": 6139, "taker_buy_base": 124305.91, "taker_buy_quote": 766455.19268 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 6.06, "high": 6.077, "low": 5.679, "close": 5.876, "volume": 227626.26, "close_time": 1729123199999, "quote_volume": 1340212.96103, "trades": 6565, "taker_buy_base": 98789.07, "taker_buy_quote": 582176.89519 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 5.877, "high": 6.201, "low": 5.54, "close": 5.959, "volume": 171754.64, "close_time": 1729209599999, "quote_volume": 1009005.93306, "trades": 4743, "taker_buy_base": 82331.41, "taker_buy_quote": 485846.14503 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 5.954, "high": 6.329, "low": 5.879, "close": 6.015, "volume": 163978.5, "close_time": 1729295999999, "quote_volume": 989927.6424, "trades": 4394, "taker_buy_base": 94775.84, "taker_buy_quote": 572361.40596 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 6.005, "high": 6.172, "low": 5.835, "close": 5.866, "volume": 82737.89, "close_time": 1729382399999, "quote_volume": 496167.43555, "trades": 2334, "taker_buy_base": 39038.67, "taker_buy_quote": 234507.57333 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 5.857, "high": 6.108, "low": 5.764, "close": 6.085, "volume": 129702.32, "close_time": 1729468799999, "quote_volume": 774794.97912, "trades": 3695, "taker_buy_base": 69918.75, "taker_buy_quote": 417572.4212 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 6.1, "high": 6.174, "low": 5.62, "close": 5.62, "volume": 165284.71, "close_time": 1729555199999, "quote_volume": 967407.66085, "trades": 5947, "taker_buy_base": 96851.97, "taker_buy_quote": 568476.26417 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 5.647, "high": 5.824, "low": 5.594, "close": 5.781, "volume": 127506.8, "close_time": 1729641599999, "quote_volume": 731576.82329, "trades": 4340, "taker_buy_base": 63031.88, "taker_buy_quote": 362331.27996 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 5.789, "high": 6.083, "low": 5.662, "close": 5.966, "volume": 210993.77, "close_time": 1729727999999, "quote_volume": 1239786.55217, "trades": 5588, "taker_buy_base": 119569.85, "taker_buy_quote": 701924.52764 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 5.971, "high": 6.28, "low": 5.791, "close": 6.129, "volume": 188232.87, "close_time": 1729814399999, "quote_volume": 1145305.24885, "trades": 5251, "taker_buy_base": 101233.27, "taker_buy_quote": 617057.61257 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 6.144, "high": 6.243, "low": 5.061, "close": 5.289, "volume": 242383.22, "close_time": 1729900799999, "quote_volume": 1389410.83922, "trades": 8415, "taker_buy_base": 118447.62, "taker_buy_quote": 681454.82056 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 5.286, "high": 5.421, "low": 5.171, "close": 5.398, "volume": 142970.95, "close_time": 1729987199999, "quote_volume": 757936.08405, "trades": 3982, "taker_buy_base": 72827.15, "taker_buy_quote": 386506.09521 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 5.394, "high": 5.455, "low": 5.096, "close": 5.127, "volume": 103137.52, "close_time": 1730073599999, "quote_volume": 539932.89739, "trades": 3027, "taker_buy_base": 45102.38, "taker_buy_quote": 236657.23408 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 5.12, "high": 5.237, "low": 4.764, "close": 5.083, "volume": 230728.38, "close_time": 1730159999999, "quote_volume": 1160167.57746, "trades": 6107, "taker_buy_base": 109972.01, "taker_buy_quote": 553544.78038 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 5.09, "high": 5.429, "low": 4.92, "close": 5.273, "volume": 412425.63, "close_time": 1730246399999, "quote_volume": 2129692.32219, "trades": 11526, "taker_buy_base": 193075.8, "taker_buy_quote": 995965.10756 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.272, "high": 5.272, "low": 4.608, "close": 4.761, "volume": 617821.69, "close_time": 1730332799999, "quote_volume": 2981676.01545, "trades": 15034, "taker_buy_base": 310344.48, "taker_buy_quote": 1495292.66082 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.76, "high": 4.964, "low": 4.556, "close": 4.863, "volume": 454809.92, "close_time": 1730419199999, "quote_volume": 2148105.54812, "trades": 9469, "taker_buy_base": 248394.83, "taker_buy_quote": 1173756.60566 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.858, "high": 4.921, "low": 4.41, "close": 4.548, "volume": 382507.9, "close_time": 1730505599999, "quote_volume": 1794858.11639, "trades": 8525, "taker_buy_base": 189218.15, "taker_buy_quote": 889686.95945 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.55, "high": 4.721, "low": 4.536, "close": 4.681, "volume": 230654.91, "close_time": 1730591999999, "quote_volume": 1067412.55734, "trades": 4323, "taker_buy_base": 113282.27, "taker_buy_quote": 524793.70397 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.681, "high": 4.783, "low": 4.29, "close": 4.554, "volume": 408985.25, "close_time": 1730678399999, "quote_volume": 1856541.17357, "trades": 8011, "taker_buy_base": 215246.62, "taker_buy_quote": 977497.92123 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 4.547, "high": 4.628, "low": 4.16, "close": 4.213, "volume": 222166.84, "close_time": 1730764799999, "quote_volume": 978973.10386, "trades": 5248, "taker_buy_base": 104048.2, "taker_buy_quote": 458150.60849 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.222, "high": 4.498, "low": 4.179, "close": 4.227, "volume": 454203.83, "close_time": 1730851199999, "quote_volume": 1973022.2367, "trades": 11779, "taker_buy_base": 215712.08, "taker_buy_quote": 936501.49616 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.226, "high": 5.213, "low": 4.214, "close": 5.117, "volume": 1047934.44, "close_time": 1730937599999, "quote_volume": 4926826.93626, "trades": 20621, "taker_buy_base": 541347.78, "taker_buy_quote": 2544030.43204 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 5.118, "high": 5.333, "low": 5.03, "close": 5.127, "volume": 410240.35, "close_time": 1731023999999, "quote_volume": 2123870.80048, "trades": 9082, "taker_buy_base": 201457.51, "taker_buy_quote": 1042717.11935 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 5.13, "high": 5.453, "low": 5.023, "close": 5.409, "volume": 440405.06, "close_time": 1731110399999, "quote_volume": 2305332.89919, "trades": 9574, "taker_buy_base": 221889.97, "taker_buy_quote": 1161901.13721 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 5.409, "high": 5.577, "low": 5.2, "close": 5.532, "volume": 326132.25, "close_time": 1731196799999, "quote_volume": 1755336.21997, "trades": 7809, "taker_buy_base": 166689.78, "taker_buy_quote": 897925.52927 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.529, "high": 5.771, "low": 5.222, "close": 5.586, "volume": 919870.77, "close_time": 1731283199999, "quote_volume": 5106008.27867, "trades": 20645, "taker_buy_base": 445981.36, "taker_buy_quote": 2475242.02511 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.59, "high": 5.903, "low": 5.464, "close": 5.812, "volume": 899025.27, "close_time": 1731369599999, "quote_volume": 5097502.14143, "trades": 20368, "taker_buy_base": 441725.01, "taker_buy_quote": 2505945.78659 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.813, "high": 5.86, "low": 5.001, "close": 5.48, "volume": 1085563.16, "close_time": 1731455999999, "quote_volume": 5865502.67772, "trades": 23378, "taker_buy_base": 485376.16, "taker_buy_quote": 2624796.98669 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.483, "high": 5.586, "low": 4.805, "close": 5.038, "volume": 962260.8, "close_time": 1731542399999, "quote_volume": 4926905.81776, "trades": 23856, "taker_buy_base": 465124.16, "taker_buy_quote": 2381173.10374 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.036, "high": 5.396, "low": 4.652, "close": 4.731, "volume": 705425.79, "close_time": 1731628799999, "quote_volume": 3538632.70071, "trades": 15192, "taker_buy_base": 337466.73, "taker_buy_quote": 1691616.57739 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 4.726, "high": 4.992, "low": 4.563, "close": 4.938, "volume": 530709.62, "close_time": 1731715199999, "quote_volume": 2555218.61478, "trades": 11355, "taker_buy_base": 264590.65, "taker_buy_quote": 1273011.23217 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 4.934, "high": 5.404, "low": 4.876, "close": 5.233, "volume": 490891.57, "close_time": 1731801599999, "quote_volume": 2522732.69973, "trades": 10889, "taker_buy_base": 240217.15, "taker_buy_quote": 1236193.16724 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.234, "high": 5.398, "low": 4.883, "close": 5.025, "volume": 516135.67, "close_time": 1731887999999, "quote_volume": 2686418.45154, "trades": 13338, "taker_buy_base": 250780.39, "taker_buy_quote": 1307613.61068 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.017, "high": 5.755, "low": 4.973, "close": 5.562, "volume": 734945.77, "close_time": 1731974399999, "quote_volume": 3938374.62064, "trades": 15633, "taker_buy_base": 361858.51, "taker_buy_quote": 1941826.98239 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 5.561, "high": 5.581, "low": 5.02, "close": 5.166, "volume": 437950.36, "close_time": 1732060799999, "quote_volume": 2330164.11866, "trades": 9188, "taker_buy_base": 206596.18, "taker_buy_quote": 1099158.82437 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.169, "high": 5.2, "low": 4.834, "close": 4.942, "volume": 364261.67, "close_time": 1732147199999, "quote_volume": 1838987.62911, "trades": 7291, "taker_buy_base": 172706.95, "taker_buy_quote": 872761.39784 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 4.933, "high": 5.514, "low": 4.821, "close": 5.423, "volume": 738027.09, "close_time": 1732233599999, "quote_volume": 3858336.48259, "trades": 15454, "taker_buy_base": 371470.38, "taker_buy_quote": 1944199.57614 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.427, "high": 5.805, "low": 5.363, "close": 5.725, "volume": 778630.88, "close_time": 1732319999999, "quote_volume": 4297278.61117, "trades": 15124, "taker_buy_base": 395179.67, "taker_buy_quote": 2182667.18571 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 5.723, "high": 7.639, "low": 5.664, "close": 7.133, "volume": 1353873.45, "close_time": 1732406399999, "quote_volume": 8833331.45547, "trades": 44131, "taker_buy_base": 672484.74, "taker_buy_quote": 4375642.52992 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 7.127, "high": 8.518, "low": 7.057, "close": 7.958, "volume": 1469062.9, "close_time": 1732492799999, "quote_volume": 11347530.05459, "trades": 46732, "taker_buy_base": 728179.02, "taker_buy_quote": 5628028.78006 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 7.965, "high": 8.508, "low": 7.44, "close": 7.755, "volume": 944874.15, "close_time": 1732579199999, "quote_volume": 7519437.61058, "trades": 32205, "taker_buy_base": 491319.34, "taker_buy_quote": 3915104.12321 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 7.75, "high": 8.592, "low": 7.233, "close": 8.215, "volume": 747152.09, "close_time": 1732665599999, "quote_volume": 5902534.19614, "trades": 28532, "taker_buy_base": 387795.84, "taker_buy_quote": 3062849.65714 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 8.209, "high": 8.656, "low": 7.789, "close": 8.069, "volume": 717375.49, "close_time": 1732751999999, "quote_volume": 5880385.72584, "trades": 23289, "taker_buy_base": 365070.49, "taker_buy_quote": 3000289.93228 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 8.073, "high": 8.964, "low": 7.985, "close": 8.233, "volume": 552280.06, "close_time": 1732838399999, "quote_volume": 4664422.20007, "trades": 21265, "taker_buy_base": 282839.84, "taker_buy_quote": 2395573.80706 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 8.235, "high": 8.254, "low": 7.875, "close": 8.037, "volume": 360070.04, "close_time": 1732924799999, "quote_volume": 2912826.80944, "trades": 17579, "taker_buy_base": 179433.27, "taker_buy_quote": 1450557.55006 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 8.043, "high": 8.598, "low": 7.983, "close": 8.373, "volume": 271431.8, "close_time": 1733011199999, "quote_volume": 2271908.04321, "trades": 9770, "taker_buy_base": 129391.4, "taker_buy_quote": 1083488.16289 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 8.378, "high": 8.453, "low": 7.913, "close": 8.006, "volume": 187589.57, "close_time": 1733097599999, "quote_volume": 1520707.00385, "trades": 8003, "taker_buy_base": 80858.27, "taker_buy_quote": 655894.91988 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 8.008, "high": 8.051, "low": 7.178, "close": 7.688, "volume": 302993.08, "close_time": 1733183999999, "quote_volume": 2274522.13282, "trades": 14472, "taker_buy_base": 150691.64, "taker_buy_quote": 1130501.95189 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 7.679, "high": 8.178, "low": 7.294, "close": 8.104, "volume": 451525.38, "close_time": 1733270399999, "quote_volume": 3562220.07172, "trades": 18078, "taker_buy_base": 230228.61, "taker_buy_quote": 1819191.19894 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 8.1, "high": 8.937, "low": 7.922, "close": 8.34, "volume": 795577.83, "close_time": 1733356799999, "quote_volume": 6782206.87981, "trades": 33877, "taker_buy_base": 394958.14, "taker_buy_quote": 3367123.13342 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 8.342, "high": 8.717, "low": 7.853, "close": 8.25, "volume": 396240.57, "close_time": 1733443199999, "quote_volume": 3325485.35477, "trades": 30130, "taker_buy_base": 196784.08, "taker_buy_quote": 1650160.4343 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 8.254, "high": 9.292, "low": 8.192, "close": 8.853, "volume": 474533.34, "close_time": 1733529599999, "quote_volume": 4154113.534, "trades": 31411, "taker_buy_base": 235299.94, "taker_buy_quote": 2062367.49129 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 8.855, "high": 8.985, "low": 8.4, "close": 8.468, "volume": 237510.44, "close_time": 1733615999999, "quote_volume": 2048615.63451, "trades": 14762, "taker_buy_base": 123094.47, "taker_buy_quote": 1064842.52633 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 8.469, "high": 8.556, "low": 8.141, "close": 8.377, "volume": 116099.3, "close_time": 1733702399999, "quote_volume": 969679.48745, "trades": 9555, "taker_buy_base": 51803.83, "taker_buy_quote": 433731.39637 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 8.387, "high": 8.82, "low": 3.8, "close": 6.668, "volume": 618168.88, "close_time": 1733788799999, "quote_volume": 4336367.97799, "trades": 31917, "taker_buy_base": 278103.95, "taker_buy_quote": 1980135.38018 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 6.665, "high": 7.0, "low": 6.245, "close": 6.635, "volume": 352370.45, "close_time": 1733875199999, "quote_volume": 2338651.02472, "trades": 30590, "taker_buy_base": 164516.86, "taker_buy_quote": 1092596.95229 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 6.637, "high": 7.378, "low": 6.398, "close": 7.212, "volume": 405033.85, "close_time": 1733961599999, "quote_volume": 2851288.35609, "trades": 22147, "taker_buy_base": 242676.99, "taker_buy_quote": 1719915.72628 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 7.217, "high": 7.661, "low": 7.125, "close": 7.221, "volume": 348564.67, "close_time": 1734047999999, "quote_volume": 2611548.82614, "trades": 20999, "taker_buy_base": 161985.16, "taker_buy_quote": 1215864.82325 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 7.219, "high": 7.36, "low": 6.877, "close": 7.108, "volume": 178190.42, "close_time": 1734134399999, "quote_volume": 1275301.0926, "trades": 10751, "taker_buy_base": 86040.3, "taker_buy_quote": 617549.03823 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 7.105, "high": 7.229, "low": 6.605, "close": 6.846, "volume": 145078.87, "close_time": 1734220799999, "quote_volume": 993172.17354, "trades": 8427, "taker_buy_base": 74615.67, "taker_buy_quote": 510458.65587 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.841, "high": 6.996, "low": 6.54, "close": 6.884, "volume": 117674.98, "close_time": 1734307199999, "quote_volume": 802051.8677, "trades": 7735, "taker_buy_base": 54360.37, "taker_buy_quote": 370657.26855 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.896, "high": 7.077, "low": 6.416, "close": 6.583, "volume": 202248.86, "close_time": 1734393599999, "quote_volume": 1352972.58451, "trades": 13492, "taker_buy_base": 94953.86, "taker_buy_quote": 635784.39114 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.587, "high": 6.7, "low": 6.158, "close": 6.265, "volume": 185625.34, "close_time": 1734479999999, "quote_volume": 1204874.66791, "trades": 7107, "taker_buy_base": 85922.54, "taker_buy_quote": 558215.9893 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.292, "high": 6.391, "low": 5.65, "close": 5.747, "volume": 365402.19, "close_time": 1734566399999, "quote_volume": 2200889.20261, "trades": 10502, "taker_buy_base": 162824.98, "taker_buy_quote": 983429.24899 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.743, "high": 5.826, "low": 4.913, "close": 5.097, "volume": 596037.5, "close_time": 1734652799999, "quote_volume": 3196397.90288, "trades": 17117, "taker_buy_base": 287356.51, "taker_buy_quote": 1541774.16084 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.103, "high": 5.353, "low": 4.336, "close": 5.234, "volume": 636345.78, "close_time": 1734739199999, "quote_volume": 3056741.20788, "trades": 16467, "taker_buy_base": 290317.19, "taker_buy_quote": 1396471.65751 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.234, "high": 5.669, "low": 4.83, "close": 4.932, "volume": 293424.51, "close_time": 1734825599999, "quote_volume": 1516894.59206, "trades": 8293, "taker_buy_base": 150543.39, "taker_buy_quote": 778393.16212 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 4.934, "high": 5.191, "low": 4.778, "close": 4.916, "volume": 127134.62, "close_time": 1734911999999, "quote_volume": 629477.05668, "trades": 4893, "taker_buy_base": 63214.21, "taker_buy_quote": 312383.36756 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.914, "high": 5.442, "low": 4.797, "close": 5.316, "volume": 177991.08, "close_time": 1734998399999, "quote_volume": 906370.32602, "trades": 6224, "taker_buy_base": 88054.81, "taker_buy_quote": 448035.7758 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.32, "high": 5.503, "low": 5.125, "close": 5.371, "volume": 182615.19, "close_time": 1735084799999, "quote_volume": 974320.63164, "trades": 4124, "taker_buy_base": 87284.46, "taker_buy_quote": 466082.77218 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.38, "high": 5.407, "low": 5.036, "close": 5.119, "volume": 168972.47, "close_time": 1735171199999, "quote_volume": 880040.60822, "trades": 5030, "taker_buy_base": 88006.91, "taker_buy_quote": 459204.19559 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.115, "high": 5.165, "low": 4.796, "close": 4.898, "volume": 95851.83, "close_time": 1735257599999, "quote_volume": 473279.09304, "trades": 3284, "taker_buy_base": 44294.53, "taker_buy_quote": 218234.38526 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.91, "high": 5.076, "low": 4.692, "close": 4.727, "volume": 156867.72, "close_time": 1735343999999, "quote_volume": 762146.4924, "trades": 4763, "taker_buy_base": 77486.61, "taker_buy_quote": 376272.23209 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 4.751, "high": 4.981, "low": 4.649, "close": 4.92, "volume": 116052.01, "close_time": 1735430399999, "quote_volume": 555543.48825, "trades": 3230, "taker_buy_base": 53591.36, "taker_buy_quote": 256682.60446 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 4.904, "high": 4.962, "low": 4.69, "close": 4.744, "volume": 115900.06, "close_time": 1735516799999, "quote_volume": 556752.51272, "trades": 2408, "taker_buy_base": 55792.89, "taker_buy_quote": 267943.23852 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 4.745, "high": 4.94, "low": 4.637, "close": 4.758, "volume": 216462.94, "close_time": 1735603199999, "quote_volume": 1040043.49672, "trades": 5483, "taker_buy_base": 111150.74, "taker_buy_quote": 535020.4874 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 4.742, "high": 4.857, "low": 4.582, "close": 4.613, "volume": 220167.04, "close_time": 1735689599999, "quote_volume": 1042722.95232, "trades": 4112, "taker_buy_base": 91520.6, "taker_buy_quote": 434246.01633 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.608, "high": 4.876, "low": 4.546, "close": 4.85, "volume": 143267.18, "close_time": 1735775999999, "quote_volume": 675730.12946, "trades": 3276, "taker_buy_base": 69263.19, "taker_buy_quote": 328133.50246 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 4.867, "high": 5.177, "low": 4.847, "close": 5.063, "volume": 285783.92, "close_time": 1735862399999, "quote_volume": 1445669.55498, "trades": 5648, "taker_buy_base": 149296.83, "taker_buy_quote": 756484.52847 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.054, "high": 5.503, "low": 4.954, "close": 5.5, "volume": 361567.51, "close_time": 1735948799999, "quote_volume": 1911286.8897, "trades": 6963, "taker_buy_base": 178799.76, "taker_buy_quote": 948340.23834 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.507, "high": 5.704, "low": 5.396, "close": 5.563, "volume": 279959.24, "close_time": 1736035199999, "quote_volume": 1549244.28906, "trades": 6915, "taker_buy_base": 134378.94, "taker_buy_quote": 744222.49771 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.563, "high": 5.614, "low": 5.368, "close": 5.549, "volume": 203601.16, "close_time": 1736121599999, "quote_volume": 1117300.48429, "trades": 4847, "taker_buy_base": 89527.1, "taker_buy_quote": 491516.67026 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.562, "high": 5.674, "low": 5.343, "close": 5.53, "volume": 305364.73, "close_time": 1736207999999, "quote_volume": 1682707.15779, "trades": 8380, "taker_buy_base": 127009.18, "taker_buy_quote": 701140.93213 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.508, "high": 5.595, "low": 4.871, "close": 4.873, "volume": 468716.29, "close_time": 1736294399999, "quote_volume": 2459627.2371, "trades": 13087, "taker_buy_base": 211349.17, "taker_buy_quote": 1110366.33556 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 4.889, "high": 4.936, "low": 4.334, "close": 4.512, "volume": 562852.18, "close_time": 1736380799999, "quote_volume": 2591611.37014, "trades": 14085, "taker_buy_base": 192263.44, "taker_buy_quote": 882583.61692 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 4.503, "high": 4.73, "low": 4.37, "close": 4.536, "volume": 469138.14, "close_time": 1736467199999, "quote_volume": 2141376.56437, "trades": 8500, "taker_buy_base": 173673.67, "taker_buy_quote": 792417.29056 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 4.546, "high": 4.869, "low": 4.433, "close": 4.831, "volume": 310145.26, "close_time": 1736553599999, "quote_volume": 1427510.28883, "trades": 7027, "taker_buy_base": 155064.41, "taker_buy_quote": 713114.94321 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 4.83, "high": 4.95, "low": 4.591, "close": 4.918, "volume": 210542.2, "close_time": 1736639999999, "quote_volume": 1000618.1376, "trades": 5564, "taker_buy_base": 108895.77, "taker_buy_quote": 518311.78684 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 4.927, "high": 5.176, "low": 4.76, "close": 4.929, "volume": 268379.83, "close_time": 1736726399999, "quote_volume": 1330912.45465, "trades": 7906, "taker_buy_base": 137330.52, "taker_buy_quote": 679822.33114 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 4.929, "high": 5.111, "low": 4.31, "close": 4.609, "volume": 498307.99, "close_time": 1736812799999, "quote_volume": 2273087.17013, "trades": 11804, "taker_buy_base": 230547.8, "taker_buy_quote": 1050549.84167 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 4.625, "high": 4.826, "low": 4.57, "close": 4.762, "volume": 263132.68, "close_time": 1736899199999, "quote_volume": 1235157.36516, "trades": 6561, "taker_buy_base": 112301.54, "taker_buy_quote": 526372.89897 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 4.775, "high": 5.265, "low": 4.633, "close": 5.239, "volume": 527262.73, "close_time": 1736985599999, "quote_volume": 2650547.07564, "trades": 13028, "taker_buy_base": 273543.15, "taker_buy_quote": 1375580.67841 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.246, "high": 5.265, "low": 4.877, "close": 5.009, "volume": 308152.57, "close_time": 1737071999999, "quote_volume": 1550142.55774, "trades": 7731, "taker_buy_base": 153132.11, "taker_buy_quote": 770159.02816 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.026, "high": 5.477, "low": 5.025, "close": 5.37, "volume": 453991.53, "close_time": 1737158399999, "quote_volume": 2431240.25472, "trades": 10523, "taker_buy_base": 238595.59, "taker_buy_quote": 1276964.78331 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.372, "high": 5.474, "low": 4.76, "close": 4.851, "volume": 302778.33, "close_time": 1737244799999, "quote_volume": 1511492.70736, "trades": 8530, "taker_buy_base": 139870.66, "taker_buy_quote": 698285.91623 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 4.851, "high": 5.281, "low": 4.457, "close": 4.649, "volume": 979070.58, "close_time": 1737331199999, "quote_volume": 4739559.40175, "trades": 22910, "taker_buy_base": 452940.07, "taker_buy_quote": 2201628.47955 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.65, "high": 5.212, "low": 4.356, "close": 4.598, "volume": 785865.03, "close_time": 1737417599999, "quote_volume": 3714260.614, "trades": 19831, "taker_buy_base": 405865.92, "taker_buy_quote": 1910712.01326 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 4.598, "high": 5.0, "low": 4.396, "close": 4.893, "volume": 357401.39, "close_time": 1737503999999, "quote_volume": 1691102.84979, "trades": 8295, "taker_buy_base": 176231.77, "taker_buy_quote": 833257.51661 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 4.886, "high": 4.984, "low": 4.653, "close": 4.679, "volume": 162046.24, "close_time": 1737590399999, "quote_volume": 782535.7454, "trades": 5491, "taker_buy_base": 91429.61, "taker_buy_quote": 441761.06208 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 4.666, "high": 4.754, "low": 4.452, "close": 4.635, "volume": 323561.23, "close_time": 1737676799999, "quote_volume": 1485511.96573, "trades": 12274, "taker_buy_base": 163758.82, "taker_buy_quote": 751729.93687 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 4.638, "high": 4.837, "low": 4.503, "close": 4.541, "volume": 291474.58, "close_time": 1737763199999, "quote_volume": 1367404.47897, "trades": 7654, "taker_buy_base": 147364.07, "taker_buy_quote": 690712.46536 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 4.54, "high": 4.664, "low": 4.451, "close": 4.538, "volume": 131029.94, "close_time": 1737849599999, "quote_volume": 596856.16121, "trades": 3791, "taker_buy_base": 62922.61, "taker_buy_quote": 286563.58808 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 4.544, "high": 4.634, "low": 4.336, "close": 4.344, "volume": 143203.68, "close_time": 1737935999999, "quote_volume": 647362.8163, "trades": 3950, "taker_buy_base": 57436.7, "taker_buy_quote": 261051.40387 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.341, "high": 4.341, "low": 3.819, "close": 4.051, "volume": 699732.0, "close_time": 1738022399999, "quote_volume": 2804582.02699, "trades": 18793, "taker_buy_base": 304612.38, "taker_buy_quote": 1218014.78478 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 4.056, "high": 4.122, "low": 3.755, "close": 3.814, "volume": 339974.99, "close_time": 1738108799999, "quote_volume": 1348368.35311, "trades": 11560, "taker_buy_base": 170906.89, "taker_buy_quote": 678926.96864 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.805, "high": 4.095, "low": 3.786, "close": 3.922, "volume": 373026.98, "close_time": 1738195199999, "quote_volume": 1471029.18259, "trades": 12569, "taker_buy_base": 170778.74, "taker_buy_quote": 673849.50039 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.926, "high": 5.2, "low": 3.863, "close": 4.247, "volume": 526182.25, "close_time": 1738281599999, "quote_volume": 2214785.41151, "trades": 13325, "taker_buy_base": 247536.42, "taker_buy_quote": 1044982.2754 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.249, "high": 4.54, "low": 4.134, "close": 4.339, "volume": 404881.67, "close_time": 1738367999999, "quote_volume": 1759871.57757, "trades": 12587, "taker_buy_base": 206101.27, "taker_buy_quote": 896949.30496 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.32, "high": 4.453, "low": 3.874, "close": 3.928, "volume": 257419.48, "close_time": 1738454399999, "quote_volume": 1071325.82504, "trades": 9557, "taker_buy_base": 124467.25, "taker_buy_quote": 520569.86059 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.923, "high": 4.026, "low": 3.0, "close": 3.3, "volume": 1361373.41, "close_time": 1738540799999, "quote_volume": 4746219.95963, "trades": 39857, "taker_buy_base": 638960.63, "taker_buy_quote": 2231477.32314 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 3.303, "high": 3.519, "low": 2.355, "close": 3.506, "volume": 3925845.44, "close_time": 1738627199999, "quote_volume": 11527967.49681, "trades": 72116, "taker_buy_base": 1714968.72, "taker_buy_quote": 4996022.37712 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.504, "high": 3.514, "low": 3.042, "close": 3.253, "volume": 929375.35, "close_time": 1738713599999, "quote_volume": 3007939.1514, "trades": 17836, "taker_buy_base": 440192.95, "taker_buy_quote": 1424996.91097 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.25, "high": 3.315, "low": 2.975, "close": 3.025, "volume": 564603.79, "close_time": 1738799999999, "quote_volume": 1786263.70582, "trades": 11378, "taker_buy_base": 208959.16, "taker_buy_quote": 660306.66856 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.026, "high": 3.138, "low": 2.824, "close": 2.919, "volume": 858833.6, "close_time": 1738886399999, "quote_volume": 2552109.96189, "trades": 16161, "taker_buy_base": 455927.59, "taker_buy_quote": 1353837.45753 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.918, "high": 3.108, "low": 2.723, "close": 2.82, "volume": 543507.19, "close_time": 1738972799999, "quote_volume": 1599062.62267, "trades": 10717, "taker_buy_base": 232336.48, "taker_buy_quote": 683747.46944 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 2.813, "high": 3.048, "low": 2.778, "close": 3.034, "volume": 337790.06, "close_time": 1739059199999, "quote_volume": 977249.52534, "trades": 6904, "taker_buy_base": 176831.36, "taker_buy_quote": 511984.98275 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.034, "high": 3.187, "low": 2.918, "close": 3.114, "volume": 437480.57, "close_time": 1739145599999, "quote_volume": 1343704.43334, "trades": 9091, "taker_buy_base": 216324.02, "taker_buy_quote": 664765.94287 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.11, "high": 3.32, "low": 3.012, "close": 3.234, "volume": 418873.91, "close_time": 1739231999999, "quote_volume": 1336309.30311, "trades": 8468, "taker_buy_base": 224376.26, "taker_buy_quote": 715787.70625 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.23, "high": 3.568, "low": 3.185, "close": 3.224, "volume": 457979.75, "close_time": 1739318399999, "quote_volume": 1547812.77394, "trades": 8187, "taker_buy_base": 244869.1, "taker_buy_quote": 828469.62534 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.214, "high": 3.307, "low": 2.968, "close": 3.22, "volume": 747505.48, "close_time": 1739404799999, "quote_volume": 2352511.75213, "trades": 13748, "taker_buy_base": 362924.32, "taker_buy_quote": 1144811.23296 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.226, "high": 3.257, "low": 2.938, "close": 3.044, "volume": 373284.76, "close_time": 1739491199999, "quote_volume": 1142263.30367, "trades": 6649, "taker_buy_base": 198768.92, "taker_buy_quote": 608398.13439 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.048, "high": 3.304, "low": 3.034, "close": 3.179, "volume": 423096.45, "close_time": 1739577599999, "quote_volume": 1340850.44635, "trades": 6897, "taker_buy_base": 208638.35, "taker_buy_quote": 659797.14148 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.179, "high": 3.224, "low": 3.016, "close": 3.065, "volume": 230229.18, "close_time": 1739663999999, "quote_volume": 719937.44019, "trades": 4144, "taker_buy_base": 108053.71, "taker_buy_quote": 337942.22735 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.061, "high": 3.11, "low": 2.976, "close": 3.031, "volume": 193196.47, "close_time": 1739750399999, "quote_volume": 588654.63555, "trades": 4168, "taker_buy_base": 94901.82, "taker_buy_quote": 289027.77928 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.036, "high": 3.23, "low": 2.999, "close": 3.129, "volume": 355374.14, "close_time": 1739836799999, "quote_volume": 1111226.53025, "trades": 6187, "taker_buy_base": 158066.83, "taker_buy_quote": 493953.74822 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.134, "high": 3.207, "low": 2.93, "close": 3.0, "volume": 536609.26, "close_time": 1739923199999, "quote_volume": 1637841.21342, "trades": 10340, "taker_buy_base": 293926.61, "taker_buy_quote": 897606.76645 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.003, "high": 3.207, "low": 2.927, "close": 3.142, "volume": 392063.36, "close_time": 1740009599999, "quote_volume": 1211745.27837, "trades": 7055, "taker_buy_base": 206430.07, "taker_buy_quote": 638631.69091 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.147, "high": 3.782, "low": 3.128, "close": 3.66, "volume": 1404718.04, "close_time": 1740095999999, "quote_volume": 4870815.6041, "trades": 23265, "taker_buy_base": 732910.33, "taker_buy_quote": 2544785.3281 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.664, "high": 3.794, "low": 3.461, "close": 3.58, "volume": 874348.09, "close_time": 1740182399999, "quote_volume": 3190027.62351, "trades": 20173, "taker_buy_base": 418464.55, "taker_buy_quote": 1526083.58718 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.585, "high": 3.994, "low": 3.504, "close": 3.759, "volume": 722031.26, "close_time": 1740268799999, "quote_volume": 2729762.61549, "trades": 14186, "taker_buy_base": 312972.31, "taker_buy_quote": 1183057.16506 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.757, "high": 3.81, "low": 3.665, "close": 3.709, "volume": 375677.73, "close_time": 1740355199999, "quote_volume": 1398416.11604, "trades": 6947, "taker_buy_base": 150065.68, "taker_buy_quote": 559044.39041 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.711, "high": 3.751, "low": 3.201, "close": 3.239, "volume": 429623.69, "close_time": 1740441599999, "quote_volume": 1476341.85777, "trades": 9622, "taker_buy_base": 208143.58, "taker_buy_quote": 716194.28138 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.241, "high": 3.8, "low": 3.01, "close": 3.64, "volume": 836535.81, "close_time": 1740527999999, "quote_volume": 2825974.24804, "trades": 20247, "taker_buy_base": 423925.56, "taker_buy_quote": 1438018.59889 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.634, "high": 4.088, "low": 3.575, "close": 3.824, "volume": 1092818.52, "close_time": 1740614399999, "quote_volume": 4207744.82474, "trades": 26046, "taker_buy_base": 520955.99, "taker_buy_quote": 2007642.49037 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.825, "high": 3.983, "low": 3.6, "close": 3.632, "volume": 604652.92, "close_time": 1740700799999, "quote_volume": 2279352.431, "trades": 14623, "taker_buy_base": 280362.74, "taker_buy_quote": 1056976.68735 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.636, "high": 4.154, "low": 3.387, "close": 4.083, "volume": 881277.23, "close_time": 1740787199999, "quote_volume": 3283040.08807, "trades": 23704, "taker_buy_base": 420958.61, "taker_buy_quote": 1566701.81222 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 4.08, "high": 4.312, "low": 4.038, "close": 4.163, "volume": 655098.62, "close_time": 1740873599999, "quote_volume": 2724926.47463, "trades": 18600, "taker_buy_base": 349445.5, "taker_buy_quote": 1452936.56759 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 4.165, "high": 4.494, "low": 4.08, "close": 4.154, "volume": 878394.14, "close_time": 1740959999999, "quote_volume": 3724637.30423, "trades": 20573, "taker_buy_base": 442200.3, "taker_buy_quote": 1874230.36414 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 4.153, "high": 4.158, "low": 3.316, "close": 3.417, "volume": 780979.0, "close_time": 1741046399999, "quote_volume": 2881709.40818, "trades": 21724, "taker_buy_base": 341268.84, "taker_buy_quote": 1257050.82167 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.416, "high": 3.6, "low": 3.182, "close": 3.417, "volume": 1079429.93, "close_time": 1741132799999, "quote_volume": 3684754.92687, "trades": 25995, "taker_buy_base": 557358.67, "taker_buy_quote": 1901393.64392 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.419, "high": 3.505, "low": 3.23, "close": 3.375, "volume": 468549.97, "close_time": 1741219199999, "quote_volume": 1576238.1219, "trades": 13205, "taker_buy_base": 237240.85, "taker_buy_quote": 797756.93013 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.378, "high": 3.495, "low": 3.13, "close": 3.172, "volume": 640057.14, "close_time": 1741305599999, "quote_volume": 2124859.78339, "trades": 15068, "taker_buy_base": 308948.73, "taker_buy_quote": 1026630.85281 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.174, "high": 3.305, "low": 3.063, "close": 3.156, "volume": 699467.78, "close_time": 1741391999999, "quote_volume": 2239029.26362, "trades": 17147, "taker_buy_base": 347578.74, "taker_buy_quote": 1113007.01757 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 3.158, "high": 3.357, "low": 3.067, "close": 3.292, "volume": 441510.12, "close_time": 1741478399999, "quote_volume": 1434992.74365, "trades": 10638, "taker_buy_base": 222880.08, "taker_buy_quote": 724503.53172 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 3.292, "high": 3.347, "low": 3.006, "close": 3.028, "volume": 783230.92, "close_time": 1741564799999, "quote_volume": 2504090.73787, "trades": 17387, "taker_buy_base": 379394.12, "taker_buy_quote": 1214506.08284 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 3.032, "high": 3.207, "low": 2.734, "close": 2.796, "volume": 1296065.12, "close_time": 1741651199999, "quote_volume": 3849215.02971, "trades": 25312, "taker_buy_base": 616895.54, "taker_buy_quote": 1832863.24848 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.8, "high": 3.216, "low": 2.631, "close": 3.207, "volume": 942660.77, "close_time": 1741737599999, "quote_volume": 2778369.55055, "trades": 19809, "taker_buy_base": 463927.28, "taker_buy_quote": 1370202.42683 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 3.207, "high": 3.793, "low": 3.167, "close": 3.674, "volume": 1768230.58, "close_time": 1741823999999, "quote_volume": 6145673.83117, "trades": 35922, "taker_buy_base": 966855.11, "taker_buy_quote": 3360539.98288 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 3.675, "high": 3.723, "low": 3.426, "close": 3.63, "volume": 779121.9, "close_time": 1741910399999, "quote_volume": 2786415.27992, "trades": 17656, "taker_buy_base": 391485.99, "taker_buy_quote": 1399120.05585 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 3.63, "high": 3.715, "low": 3.519, "close": 3.526, "volume": 500295.62, "close_time": 1741996799999, "quote_volume": 1807209.87828, "trades": 11621, "taker_buy_base": 246432.39, "taker_buy_quote": 891681.6543 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 3.528, "high": 3.758, "low": 3.498, "close": 3.62, "volume": 368296.52, "close_time": 1742083199999, "quote_volume": 1341621.86794, "trades": 9378, "taker_buy_base": 204723.87, "taker_buy_quote": 745692.57226 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 3.62, "high": 3.684, "low": 3.37, "close": 3.386, "volume": 356653.38, "close_time": 1742169599999, "quote_volume": 1248164.11948, "trades": 8905, "taker_buy_base": 159388.82, "taker_buy_quote": 557485.79308 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 3.388, "high": 3.506, "low": 3.342, "close": 3.39, "volume": 326010.02, "close_time": 1742255999999, "quote_volume": 1113285.99653, "trades": 9297, "taker_buy_base": 160030.67, "taker_buy_quote": 546925.8879 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.388, "high": 3.454, "low": 3.122, "close": 3.232, "volume": 624266.49, "close_time": 1742342399999, "quote_volume": 2019326.2551, "trades": 15199, "taker_buy_base": 327816.59, "taker_buy_quote": 1060346.83832 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 3.231, "high": 3.45, "low": 3.194, "close": 3.419, "volume": 655253.64, "close_time": 1742428799999, "quote_volume": 2176023.16489, "trades": 19040, "taker_buy_base": 356898.2, "taker_buy_quote": 1186693.88063 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.421, "high": 3.459, "low": 3.248, "close": 3.349, "volume": 435236.47, "close_time": 1742515199999, "quote_volume": 1449403.50638, "trades": 11786, "taker_buy_base": 231180.33, "taker_buy_quote": 770189.47805 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.355, "high": 3.455, "low": 3.248, "close": 3.294, "volume": 509518.94, "close_time": 1742601599999, "quote_volume": 1713278.72906, "trades": 13239, "taker_buy_base": 254961.0, "taker_buy_quote": 858456.48754 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.294, "high": 3.494, "low": 3.263, "close": 3.383, "volume": 224462.48, "close_time": 1742687999999, "quote_volume": 763816.20727, "trades": 5782, "taker_buy_base": 107759.51, "taker_buy_quote": 367318.06325 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.377, "high": 3.596, "low": 3.322, "close": 3.546, "volume": 289570.49, "close_time": 1742774399999, "quote_volume": 1005312.56743, "trades": 7274, "taker_buy_base": 161870.97, "taker_buy_quote": 562338.24463 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.542, "high": 3.726, "low": 3.513, "close": 3.648, "volume": 292414.37, "close_time": 1742860799999, "quote_volume": 1063597.76007, "trades": 8256, "taker_buy_base": 157934.94, "taker_buy_quote": 574954.56116 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.643, "high": 3.754, "low": 3.611, "close": 3.687, "volume": 293698.5, "close_time": 1742947199999, "quote_volume": 1078894.50248, "trades": 7170, "taker_buy_base": 150670.82, "taker_buy_quote": 553866.21695 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.685, "high": 3.724, "low": 3.467, "close": 3.583, "volume": 397100.35, "close_time": 1743033599999, "quote_volume": 1419334.41566, "trades": 8700, "taker_buy_base": 155800.3, "taker_buy_quote": 558383.16786 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.584, "high": 3.81, "low": 3.577, "close": 3.704, "volume": 561771.58, "close_time": 1743119999999, "quote_volume": 2086830.32274, "trades": 12471, "taker_buy_base": 298058.6, "taker_buy_quote": 1105478.77985 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.703, "high": 3.809, "low": 3.374, "close": 3.428, "volume": 539809.75, "close_time": 1743206399999, "quote_volume": 1933939.79365, "trades": 11969, "taker_buy_base": 263212.25, "taker_buy_quote": 943435.02793 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 3.428, "high": 3.472, "low": 3.129, "close": 3.216, "volume": 333773.47, "close_time": 1743292799999, "quote_volume": 1089015.05361, "trades": 7208, "taker_buy_base": 168933.95, "taker_buy_quote": 552107.04136 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 3.214, "high": 3.377, "low": 3.182, "close": 3.243, "volume": 211634.65, "close_time": 1743379199999, "quote_volume": 694781.7837, "trades": 6516, "taker_buy_base": 90059.25, "taker_buy_quote": 296006.94387 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 3.246, "high": 3.382, "low": 3.021, "close": 3.065, "volume": 590091.55, "close_time": 1743465599999, "quote_volume": 1862569.72019, "trades": 17955, "taker_buy_base": 319503.24, "taker_buy_quote": 1008230.02733 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 3.062, "high": 3.21, "low": 3.043, "close": 3.148, "volume": 608986.93, "close_time": 1743551999999, "quote_volume": 1913594.96004, "trades": 11700, "taker_buy_base": 302386.88, "taker_buy_quote": 950331.84448 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 3.145, "high": 3.236, "low": 2.882, "close": 2.916, "volume": 1087722.56, "close_time": 1743638399999, "quote_volume": 3359099.38377, "trades": 22788, "taker_buy_base": 542092.91, "taker_buy_quote": 1674682.96081 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.913, "high": 2.98, "low": 2.655, "close": 2.837, "volume": 1083421.3, "close_time": 1743724799999, "quote_volume": 3001255.52063, "trades": 20125, "taker_buy_base": 500833.97, "taker_buy_quote": 1388439.77272 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 2.838, "high": 2.862, "low": 2.625, "close": 2.727, "volume": 936936.59, "close_time": 1743811199999, "quote_volume": 2585427.03074, "trades": 21039, "taker_buy_base": 450136.11, "taker_buy_quote": 1242871.34739 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 2.73, "high": 2.79, "low": 2.636, "close": 2.697, "volume": 352238.47, "close_time": 1743897599999, "quote_volume": 953684.25534, "trades": 7587, "taker_buy_base": 166673.37, "taker_buy_quote": 451573.09275 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 2.696, "high": 2.704, "low": 2.297, "close": 2.347, "volume": 938399.44, "close_time": 1743983999999, "quote_volume": 2302783.5138, "trades": 19185, "taker_buy_base": 419305.87, "taker_buy_quote": 1027603.72211 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.348, "high": 2.58, "low": 2.145, "close": 2.478, "volume": 1832835.05, "close_time": 1744070399999, "quote_volume": 4384633.9265, "trades": 30884, "taker_buy_base": 946620.77, "taker_buy_quote": 2267924.74634 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.48, "high": 2.567, "low": 2.311, "close": 2.33, "volume": 983014.77, "close_time": 1744156799999, "quote_volume": 2405689.45376, "trades": 15634, "taker_buy_base": 484135.59, "taker_buy_quote": 1185248.7682 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.331, "high": 2.6, "low": 2.238, "close": 2.555, "volume": 1338568.14, "close_time": 1744243199999, "quote_volume": 3245735.95411, "trades": 21644, "taker_buy_base": 673741.99, "taker_buy_quote": 1635422.97663 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 2.559, "high": 2.588, "low": 2.426, "close": 2.446, "volume": 1151838.17, "close_time": 1744329599999, "quote_volume": 2892248.07507, "trades": 16797, "taker_buy_base": 576938.01, "taker_buy_quote": 1448161.86406 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.446, "high": 2.606, "low": 2.438, "close": 2.527, "volume": 880151.14, "close_time": 1744415999999, "quote_volume": 2206258.54142, "trades": 13944, "taker_buy_base": 419603.88, "taker_buy_quote": 1051483.95427 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.528, "high": 2.686, "low": 2.491, "close": 2.65, "volume": 786507.57, "close_time": 1744502399999, "quote_volume": 2049260.58563, "trades": 12065, "taker_buy_base": 422734.56, "taker_buy_quote": 1100127.0946 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.651, "high": 2.656, "low": 2.381, "close": 2.418, "volume": 835124.16, "close_time": 1744588799999, "quote_volume": 2097706.66981, "trades": 13483, "taker_buy_base": 383829.29, "taker_buy_quote": 965128.34698 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.422, "high": 2.589, "low": 2.416, "close": 2.481, "volume": 849812.8, "close_time": 1744675199999, "quote_volume": 2124408.83548, "trades": 16089, "taker_buy_base": 432640.99, "taker_buy_quote": 1082845.51483 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.482, "high": 2.569, "low": 2.426, "close": 2.438, "volume": 855429.84, "close_time": 1744761599999, "quote_volume": 2132773.36801, "trades": 20498, "taker_buy_base": 446875.39, "taker_buy_quote": 1116373.77897 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.436, "high": 2.464, "low": 2.226, "close": 2.279, "volume": 1085894.08, "close_time": 1744847999999, "quote_volume": 2503943.0012, "trades": 24944, "taker_buy_base": 527514.85, "taker_buy_quote": 1219149.89119 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.282, "high": 2.372, "low": 2.251, "close": 2.351, "volume": 774569.23, "close_time": 1744934399999, "quote_volume": 1794116.93582, "trades": 21099, "taker_buy_base": 378554.09, "taker_buy_quote": 876368.77694 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.352, "high": 2.428, "low": 2.329, "close": 2.381, "volume": 701730.02, "close_time": 1745020799999, "quote_volume": 1672771.48356, "trades": 17835, "taker_buy_base": 335227.63, "taker_buy_quote": 800257.60854 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.382, "high": 2.499, "low": 2.345, "close": 2.481, "volume": 676214.14, "close_time": 1745107199999, "quote_volume": 1634756.98179, "trades": 14374, "taker_buy_base": 355735.49, "taker_buy_quote": 861162.14691 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.481, "high": 2.544, "low": 2.434, "close": 2.533, "volume": 513350.0, "close_time": 1745193599999, "quote_volume": 1274618.9539, "trades": 10574, "taker_buy_base": 253651.48, "taker_buy_quote": 630530.61952 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.532, "high": 2.632, "low": 2.519, "close": 2.563, "volume": 770921.45, "close_time": 1745279999999, "quote_volume": 1986082.66077, "trades": 14326, "taker_buy_base": 381861.42, "taker_buy_quote": 983646.00116 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.564, "high": 2.792, "low": 2.474, "close": 2.769, "volume": 1067574.76, "close_time": 1745366399999, "quote_volume": 2803501.19135, "trades": 26967, "taker_buy_base": 541834.26, "taker_buy_quote": 1424682.4943 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 2.77, "high": 2.882, "low": 2.745, "close": 2.767, "volume": 1001421.34, "close_time": 1745452799999, "quote_volume": 2818020.10407, "trades": 30288, "taker_buy_base": 521245.22, "taker_buy_quote": 1467505.5787 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 2.765, "high": 2.928, "low": 2.719, "close": 2.872, "volume": 1073283.35, "close_time": 1745539199999, "quote_volume": 3021733.74988, "trades": 30441, "taker_buy_base": 544004.02, "taker_buy_quote": 1533662.4289 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 2.872, "high": 2.937, "low": 2.735, "close": 2.867, "volume": 1103853.59, "close_time": 1745625599999, "quote_volume": 3160466.89452, "trades": 26631, "taker_buy_base": 548052.01, "taker_buy_quote": 1569280.33373 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 2.873, "high": 2.983, "low": 2.805, "close": 2.948, "volume": 771331.18, "close_time": 1745711999999, "quote_volume": 2240104.30485, "trades": 13330, "taker_buy_base": 424598.25, "taker_buy_quote": 1233575.23955 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 2.947, "high": 2.961, "low": 2.78, "close": 2.864, "volume": 730674.03, "close_time": 1745798399999, "quote_volume": 2083931.19762, "trades": 17354, "taker_buy_base": 343653.07, "taker_buy_quote": 980694.66342 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 2.864, "high": 3.031, "low": 2.767, "close": 2.928, "volume": 1532197.28, "close_time": 1745884799999, "quote_volume": 4452008.16192, "trades": 30815, "taker_buy_base": 700102.2, "taker_buy_quote": 2032232.34988 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 2.93, "high": 2.977, "low": 2.683, "close": 2.74, "volume": 1000684.82, "close_time": 1745971199999, "quote_volume": 2853107.12909, "trades": 17366, "taker_buy_base": 507871.55, "taker_buy_quote": 1448821.33479 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 2.737, "high": 2.785, "low": 2.611, "close": 2.687, "volume": 1108753.8, "close_time": 1746057599999, "quote_volume": 2999498.80823, "trades": 19095, "taker_buy_base": 578844.35, "taker_buy_quote": 1563299.40892 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 2.689, "high": 2.779, "low": 2.61, "close": 2.633, "volume": 872927.8, "close_time": 1746143999999, "quote_volume": 2379036.34305, "trades": 16378, "taker_buy_base": 448159.3, "taker_buy_quote": 1223136.52085 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 2.634, "high": 2.679, "low": 2.535, "close": 2.556, "volume": 815942.89, "close_time": 1746230399999, "quote_volume": 2126696.78868, "trades": 15384, "taker_buy_base": 435618.08, "taker_buy_quote": 1135878.67247 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 2.554, "high": 2.563, "low": 2.381, "close": 2.449, "volume": 676858.44, "close_time": 1746316799999, "quote_volume": 1673451.50355, "trades": 14563, "taker_buy_base": 396734.39, "taker_buy_quote": 980705.3676 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 2.45, "high": 2.468, "low": 2.353, "close": 2.389, "volume": 417888.27, "close_time": 1746403199999, "quote_volume": 1005893.71577, "trades": 10980, "taker_buy_base": 188973.65, "taker_buy_quote": 454344.64939 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 2.391, "high": 2.454, "low": 2.318, "close": 2.357, "volume": 528767.9, "close_time": 1746489599999, "quote_volume": 1264324.83564, "trades": 12519, "taker_buy_base": 252299.54, "taker_buy_quote": 604249.51189 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.358, "high": 2.396, "low": 2.268, "close": 2.358, "volume": 739707.62, "close_time": 1746575999999, "quote_volume": 1735095.09841, "trades": 17642, "taker_buy_base": 315359.01, "taker_buy_quote": 740170.33937 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 2.359, "high": 2.462, "low": 2.336, "close": 2.44, "volume": 864484.38, "close_time": 1746662399999, "quote_volume": 2066919.09212, "trades": 14995, "taker_buy_base": 403128.26, "taker_buy_quote": 964378.34552 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 2.44, "high": 2.976, "low": 2.424, "close": 2.743, "volume": 2996719.16, "close_time": 1746748799999, "quote_volume": 8046114.27243, "trades": 58337, "taker_buy_base": 1532145.43, "taker_buy_quote": 4107376.92895 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 2.743, "high": 3.09, "low": 2.658, "close": 3.057, "volume": 3414559.35, "close_time": 1746835199999, "quote_volume": 9830993.85153, "trades": 73417, "taker_buy_base": 1785354.59, "taker_buy_quote": 5151373.39721 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.056, "high": 3.364, "low": 2.989, "close": 3.344, "volume": 2444072.29, "close_time": 1746921599999, "quote_volume": 7754679.13681, "trades": 54981, "taker_buy_base": 1208403.25, "taker_buy_quote": 3836350.40217 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.342, "high": 3.385, "low": 3.106, "close": 3.212, "volume": 1896372.11, "close_time": 1747007999999, "quote_volume": 6113525.04713, "trades": 40951, "taker_buy_base": 901495.45, "taker_buy_quote": 2907620.33533 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.212, "high": 3.38, "low": 3.008, "close": 3.169, "volume": 1995100.8, "close_time": 1747094399999, "quote_volume": 6378813.70386, "trades": 51970, "taker_buy_base": 998565.45, "taker_buy_quote": 3192298.05297 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.167, "high": 3.374, "low": 2.956, "close": 3.314, "volume": 1867904.46, "close_time": 1747180799999, "quote_volume": 5985377.76233, "trades": 41138, "taker_buy_base": 880568.64, "taker_buy_quote": 2824749.3664 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.317, "high": 3.403, "low": 3.024, "close": 3.055, "volume": 1340013.29, "close_time": 1747267199999, "quote_volume": 4267997.56706, "trades": 28106, "taker_buy_base": 609605.69, "taker_buy_quote": 1938332.59026 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.056, "high": 3.085, "low": 2.69, "close": 2.755, "volume": 1709147.23, "close_time": 1747353599999, "quote_volume": 4864468.44817, "trades": 39129, "taker_buy_base": 814840.29, "taker_buy_quote": 2320704.16247 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 2.756, "high": 2.821, "low": 2.644, "close": 2.678, "volume": 1113283.31, "close_time": 1747439999999, "quote_volume": 3060295.20882, "trades": 25046, "taker_buy_base": 520246.6, "taker_buy_quote": 1431188.86081 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 2.678, "high": 2.694, "low": 2.538, "close": 2.579, "volume": 924799.6, "close_time": 1747526399999, "quote_volume": 2417751.47552, "trades": 20884, "taker_buy_base": 424268.38, "taker_buy_quote": 1110750.81677 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 2.581, "high": 2.776, "low": 2.502, "close": 2.708, "volume": 1315384.64, "close_time": 1747612799999, "quote_volume": 3495069.80326, "trades": 25492, "taker_buy_base": 589889.55, "taker_buy_quote": 1563993.25267 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 2.711, "high": 2.731, "low": 2.514, "close": 2.639, "volume": 1027394.59, "close_time": 1747699199999, "quote_volume": 2668441.76355, "trades": 21087, "taker_buy_base": 480485.93, "taker_buy_quote": 1248688.49062 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 2.64, "high": 2.702, "low": 2.56, "close": 2.68, "volume": 888559.5, "close_time": 1747785599999, "quote_volume": 2347714.54039, "trades": 18193, "taker_buy_base": 428017.55, "taker_buy_quote": 1131041.07165 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 2.682, "high": 2.752, "low": 2.558, "close": 2.648, "volume": 1398492.14, "close_time": 1747871999999, "quote_volume": 3699809.91023, "trades": 31316, "taker_buy_base": 667534.87, "taker_buy_quote": 1767565.47034 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 2.648, "high": 2.883, "low": 2.641, "close": 2.839, "volume": 1430963.08, "close_time": 1747958399999, "quote_volume": 3980658.26446, "trades": 31871, "taker_buy_base": 724698.32, "taker_buy_quote": 2015844.68692 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 2.84, "high": 3.069, "low": 2.463, "close": 2.485, "volume": 3061314.57, "close_time": 1748044799999, "quote_volume": 8701701.81367, "trades": 56793, "taker_buy_base": 1420019.93, "taker_buy_quote": 4054676.05247 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.485, "high": 2.61, "low": 2.466, "close": 2.539, "volume": 938951.6, "close_time": 1748131199999, "quote_volume": 2397652.61099, "trades": 20161, "taker_buy_base": 481047.48, "taker_buy_quote": 1229067.31484 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 2.538, "high": 2.576, "low": 2.433, "close": 2.56, "volume": 1206759.76, "close_time": 1748217599999, "quote_volume": 3027287.07405, "trades": 19462, "taker_buy_base": 661797.63, "taker_buy_quote": 1662154.69701 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.562, "high": 2.696, "low": 2.551, "close": 2.596, "volume": 1262868.94, "close_time": 1748303999999, "quote_volume": 3317195.18903, "trades": 20605, "taker_buy_base": 630318.38, "taker_buy_quote": 1655583.4888 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.6, "high": 2.715, "low": 2.515, "close": 2.648, "volume": 1057986.45, "close_time": 1748390399999, "quote_volume": 2790555.61303, "trades": 17172, "taker_buy_base": 466558.07, "taker_buy_quote": 1230168.24344 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 2.648, "high": 2.702, "low": 2.523, "close": 2.617, "volume": 815926.1, "close_time": 1748476799999, "quote_volume": 2132962.98639, "trades": 13916, "taker_buy_base": 385084.95, "taker_buy_quote": 1008824.28784 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 2.619, "high": 2.703, "low": 2.49, "close": 2.506, "volume": 869900.85, "close_time": 1748563199999, "quote_volume": 2251673.07007, "trades": 14177, "taker_buy_base": 455634.2, "taker_buy_quote": 1181074.54917 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 2.504, "high": 2.52, "low": 2.123, "close": 2.154, "volume": 1839578.57, "close_time": 1748649599999, "quote_volume": 4277070.08944, "trades": 31748, "taker_buy_base": 838002.8, "taker_buy_quote": 1953259.41423 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 2.154, "high": 2.233, "low": 2.05, "close": 2.204, "volume": 828656.79, "close_time": 1748735999999, "quote_volume": 1771529.14682, "trades": 15520, "taker_buy_base": 424288.05, "taker_buy_quote": 907310.12146 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 2.203, "high": 2.24, "low": 2.145, "close": 2.222, "volume": 561738.51, "close_time": 1748822399999, "quote_volume": 1230689.61185, "trades": 9303, "taker_buy_base": 291335.96, "taker_buy_quote": 638844.02249 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 2.222, "high": 2.28, "low": 2.133, "close": 2.251, "volume": 602797.94, "close_time": 1748908799999, "quote_volume": 1319716.85744, "trades": 8848, "taker_buy_base": 283069.07, "taker_buy_quote": 620617.73441 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 2.252, "high": 2.303, "low": 2.225, "close": 2.249, "volume": 705919.3, "close_time": 1748995199999, "quote_volume": 1602766.35491, "trades": 9118, "taker_buy_base": 346169.85, "taker_buy_quote": 786339.01979 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 2.25, "high": 2.287, "low": 2.125, "close": 2.151, "volume": 533724.67, "close_time": 1749081599999, "quote_volume": 1179049.19098, "trades": 7374, "taker_buy_base": 310793.75, "taker_buy_quote": 686218.34633 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 2.151, "high": 2.197, "low": 1.936, "close": 1.97, "volume": 1495365.53, "close_time": 1749167999999, "quote_volume": 3083465.01957, "trades": 18625, "taker_buy_base": 726298.01, "taker_buy_quote": 1502465.13396 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.97, "high": 2.077, "low": 1.895, "close": 1.951, "volume": 1257055.13, "close_time": 1749254399999, "quote_volume": 2501989.09777, "trades": 13720, "taker_buy_base": 625769.58, "taker_buy_quote": 1245174.26541 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.952, "high": 2.078, "low": 1.947, "close": 2.057, "volume": 725552.02, "close_time": 1749340799999, "quote_volume": 1470271.75466, "trades": 9346, "taker_buy_base": 387878.06, "taker_buy_quote": 786205.40668 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 2.059, "high": 2.059, "low": 1.992, "close": 2.01, "volume": 581114.65, "close_time": 1749427199999, "quote_volume": 1177560.66957, "trades": 8447, "taker_buy_base": 272633.26, "taker_buy_quote": 552895.59389 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 2.01, "high": 2.128, "low": 1.952, "close": 2.128, "volume": 832279.68, "close_time": 1749513599999, "quote_volume": 1693744.52474, "trades": 14465, "taker_buy_base": 458386.21, "taker_buy_quote": 934628.94051 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 2.13, "high": 2.219, "low": 2.07, "close": 2.205, "volume": 1137453.83, "close_time": 1749599999999, "quote_volume": 2458567.13711, "trades": 18713, "taker_buy_base": 556872.66, "taker_buy_quote": 1204380.40067 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 2.206, "high": 2.273, "low": 2.084, "close": 2.107, "volume": 1346429.26, "close_time": 1749686399999, "quote_volume": 2946384.83073, "trades": 21880, "taker_buy_base": 663741.28, "taker_buy_quote": 1452808.48413 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 2.107, "high": 2.134, "low": 1.923, "close": 1.928, "volume": 900800.1, "close_time": 1749772799999, "quote_volume": 1836129.72016, "trades": 16069, "taker_buy_base": 407543.63, "taker_buy_quote": 833465.59323 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.927, "high": 1.929, "low": 1.725, "close": 1.805, "volume": 1921296.5, "close_time": 1749859199999, "quote_volume": 3429354.27009, "trades": 34470, "taker_buy_base": 916213.92, "taker_buy_quote": 1635486.63842 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.805, "high": 1.849, "low": 1.746, "close": 1.794, "volume": 577102.9, "close_time": 1749945599999, "quote_volume": 1041653.76886, "trades": 12061, "taker_buy_base": 258864.04, "taker_buy_quote": 467722.31967 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.794, "high": 1.816, "low": 1.687, "close": 1.757, "volume": 733251.62, "close_time": 1750031999999, "quote_volume": 1290115.39433, "trades": 13262, "taker_buy_base": 313644.89, "taker_buy_quote": 553477.07766 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.758, "high": 1.833, "low": 1.714, "close": 1.72, "volume": 1107119.35, "close_time": 1750118399999, "quote_volume": 1986867.98216, "trades": 14866, "taker_buy_base": 526709.09, "taker_buy_quote": 946109.16191 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.719, "high": 1.741, "low": 1.59, "close": 1.657, "volume": 1479502.3, "close_time": 1750204799999, "quote_volume": 2470037.29037, "trades": 21642, "taker_buy_base": 722977.06, "taker_buy_quote": 1208644.70438 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.657, "high": 1.713, "low": 1.611, "close": 1.686, "volume": 931788.73, "close_time": 1750291199999, "quote_volume": 1557087.32277, "trades": 13018, "taker_buy_base": 455689.1, "taker_buy_quote": 761546.04232 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.687, "high": 1.707, "low": 1.61, "close": 1.64, "volume": 748829.21, "close_time": 1750377599999, "quote_volume": 1236372.06594, "trades": 8689, "taker_buy_base": 345585.74, "taker_buy_quote": 571299.70432 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.641, "high": 1.678, "low": 1.524, "close": 1.575, "volume": 1318059.84, "close_time": 1750463999999, "quote_volume": 2110364.69919, "trades": 14641, "taker_buy_base": 610974.06, "taker_buy_quote": 979286.11625 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.576, "high": 1.617, "low": 1.427, "close": 1.467, "volume": 1551273.65, "close_time": 1750550399999, "quote_volume": 2377048.30352, "trades": 16853, "taker_buy_base": 714102.78, "taker_buy_quote": 1094378.07771 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.467, "high": 1.497, "low": 1.311, "close": 1.403, "volume": 2462037.54, "close_time": 1750636799999, "quote_volume": 3438927.81625, "trades": 27938, "taker_buy_base": 1208188.61, "taker_buy_quote": 1691231.42983 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.403, "high": 1.596, "low": 1.38, "close": 1.589, "volume": 1706220.15, "close_time": 1750723199999, "quote_volume": 2476323.82867, "trades": 17740, "taker_buy_base": 847372.08, "taker_buy_quote": 1232694.38117 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.589, "high": 1.685, "low": 1.556, "close": 1.685, "volume": 1775098.7, "close_time": 1750809599999, "quote_volume": 2852249.07723, "trades": 17961, "taker_buy_base": 819886.64, "taker_buy_quote": 1319426.05444 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.685, "high": 1.686, "low": 1.572, "close": 1.579, "volume": 1469915.14, "close_time": 1750895999999, "quote_volume": 2406360.30339, "trades": 16262, "taker_buy_base": 695353.5, "taker_buy_quote": 1138759.14115 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.58, "high": 1.635, "low": 1.424, "close": 1.427, "volume": 1387772.62, "close_time": 1750982399999, "quote_volume": 2100142.23729, "trades": 16604, "taker_buy_base": 641224.25, "taker_buy_quote": 973208.63492 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.428, "high": 1.479, "low": 1.389, "close": 1.442, "volume": 1229612.73, "close_time": 1751068799999, "quote_volume": 1763805.79528, "trades": 12845, "taker_buy_base": 592337.87, "taker_buy_quote": 851603.75148 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.442, "high": 1.494, "low": 1.431, "close": 1.48, "volume": 640200.74, "close_time": 1751155199999, "quote_volume": 934977.7896, "trades": 7147, "taker_buy_base": 315200.37, "taker_buy_quote": 460374.64993 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.481, "high": 1.553, "low": 1.428, "close": 1.534, "volume": 1029938.05, "close_time": 1751241599999, "quote_volume": 1517744.17891, "trades": 11760, "taker_buy_base": 571677.32, "taker_buy_quote": 841639.4042 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.535, "high": 1.556, "low": 1.375, "close": 1.389, "volume": 1571586.3, "close_time": 1751327999999, "quote_volume": 2243073.44254, "trades": 16747, "taker_buy_base": 674848.78, "taker_buy_quote": 963532.38007 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.388, "high": 1.396, "low": 1.336, "close": 1.351, "volume": 908340.61, "close_time": 1751414399999, "quote_volume": 1235010.9606, "trades": 11497, "taker_buy_base": 398882.58, "taker_buy_quote": 542578.9641 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.351, "high": 1.61, "low": 1.35, "close": 1.574, "volume": 2335509.54, "close_time": 1751500799999, "quote_volume": 3472293.37098, "trades": 22853, "taker_buy_base": 1120342.71, "taker_buy_quote": 1662036.50105 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.575, "high": 1.666, "low": 1.563, "close": 1.648, "volume": 2259315.64, "close_time": 1751587199999, "quote_volume": 3665169.45955, "trades": 22784, "taker_buy_base": 1074568.69, "taker_buy_quote": 1744683.4305 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.648, "high": 1.67, "low": 1.494, "close": 1.51, "volume": 1244462.25, "close_time": 1751673599999, "quote_volume": 1950291.62497, "trades": 15045, "taker_buy_base": 576353.47, "taker_buy_quote": 902280.32577 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.51, "high": 1.524, "low": 1.451, "close": 1.49, "volume": 499312.8, "close_time": 1751759999999, "quote_volume": 743853.18756, "trades": 7269, "taker_buy_base": 235265.4, "taker_buy_quote": 350643.81981 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.489, "high": 1.663, "low": 1.467, "close": 1.619, "volume": 1038768.3, "close_time": 1751846399999, "quote_volume": 1621091.27634, "trades": 11572, "taker_buy_base": 505260.13, "taker_buy_quote": 786661.06062 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.62, "high": 1.681, "low": 1.554, "close": 1.573, "volume": 1550467.49, "close_time": 1751932799999, "quote_volume": 2507186.18971, "trades": 17958, "taker_buy_base": 749656.52, "taker_buy_quote": 1212566.36375 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.572, "high": 1.66, "low": 1.541, "close": 1.598, "volume": 1307138.54, "close_time": 1752019199999, "quote_volume": 2090369.84183, "trades": 14614, "taker_buy_base": 642405.58, "taker_buy_quote": 1026647.56815 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.599, "high": 1.735, "low": 1.566, "close": 1.691, "volume": 2147577.56, "close_time": 1752105599999, "quote_volume": 3528632.12643, "trades": 23002, "taker_buy_base": 1099000.91, "taker_buy_quote": 1809638.33427 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.693, "high": 1.865, "low": 1.668, "close": 1.843, "volume": 1547635.2, "close_time": 1752191999999, "quote_volume": 2707434.3628, "trades": 20204, "taker_buy_base": 796074.82, "taker_buy_quote": 1392952.581 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.844, "high": 2.063, "low": 1.812, "close": 1.932, "volume": 1785284.89, "close_time": 1752278399999, "quote_volume": 3462153.23863, "trades": 31301, "taker_buy_base": 910287.27, "taker_buy_quote": 1764637.43165 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.934, "high": 1.946, "low": 1.806, "close": 1.858, "volume": 793751.81, "close_time": 1752364799999, "quote_volume": 1488166.17442, "trades": 17380, "taker_buy_base": 354997.05, "taker_buy_quote": 666173.26137 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.859, "high": 1.927, "low": 1.847, "close": 1.89, "volume": 685082.62, "close_time": 1752451199999, "quote_volume": 1293610.06972, "trades": 14492, "taker_buy_base": 331300.63, "taker_buy_quote": 626242.29662 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.89, "high": 2.021, "low": 1.843, "close": 1.861, "volume": 1194388.68, "close_time": 1752537599999, "quote_volume": 2323900.84776, "trades": 22698, "taker_buy_base": 554386.95, "taker_buy_quote": 1079375.8822 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.861, "high": 1.991, "low": 1.793, "close": 1.981, "volume": 1191645.14, "close_time": 1752623999999, "quote_volume": 2250770.21101, "trades": 19593, "taker_buy_base": 588635.54, "taker_buy_quote": 1116294.13014 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.981, "high": 2.09, "low": 1.923, "close": 1.998, "volume": 1622293.27, "close_time": 1752710399999, "quote_volume": 3225936.29901, "trades": 19993, "taker_buy_base": 868087.83, "taker_buy_quote": 1726798.00454 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.999, "high": 2.034, "low": 1.868, "close": 1.942, "volume": 1845117.43, "close_time": 1752796799999, "quote_volume": 3587507.99819, "trades": 26056, "taker_buy_base": 911594.11, "taker_buy_quote": 1773152.12283 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.944, "high": 2.113, "low": 1.897, "close": 1.961, "volume": 2329214.09, "close_time": 1752883199999, "quote_volume": 4696562.16504, "trades": 30503, "taker_buy_base": 1111185.95, "taker_buy_quote": 2246714.54484 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.961, "high": 2.031, "low": 1.888, "close": 1.993, "volume": 817374.87, "close_time": 1752969599999, "quote_volume": 1599322.30893, "trades": 14874, "taker_buy_base": 390374.28, "taker_buy_quote": 765433.46385 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.994, "high": 2.265, "low": 1.971, "close": 2.167, "volume": 2140691.49, "close_time": 1753055999999, "quote_volume": 4614838.8008, "trades": 26913, "taker_buy_base": 1018042.94, "taker_buy_quote": 2192916.20939 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 2.166, "high": 2.286, "low": 2.109, "close": 2.244, "volume": 1410176.47, "close_time": 1753142399999, "quote_volume": 3113917.17613, "trades": 19272, "taker_buy_base": 681116.04, "taker_buy_quote": 1507201.81712 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 2.245, "high": 2.251, "low": 2.067, "close": 2.206, "volume": 1683978.32, "close_time": 1753228799999, "quote_volume": 3617274.08762, "trades": 21198, "taker_buy_base": 869695.19, "taker_buy_quote": 1868183.4075 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 2.205, "high": 2.211, "low": 1.865, "close": 1.928, "volume": 1827122.58, "close_time": 1753315199999, "quote_volume": 3699709.65028, "trades": 22285, "taker_buy_base": 821374.44, "taker_buy_quote": 1668673.77959 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.927, "high": 1.952, "low": 1.744, "close": 1.828, "volume": 1960198.17, "close_time": 1753401599999, "quote_volume": 3616670.39354, "trades": 25042, "taker_buy_base": 914084.57, "taker_buy_quote": 1690007.48551 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.827, "high": 1.96, "low": 1.781, "close": 1.947, "volume": 1411459.55, "close_time": 1753487999999, "quote_volume": 2641307.44648, "trades": 20326, "taker_buy_base": 750733.48, "taker_buy_quote": 1408951.17144 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.948, "high": 1.981, "low": 1.923, "close": 1.926, "volume": 604703.37, "close_time": 1753574399999, "quote_volume": 1176788.33334, "trades": 7975, "taker_buy_base": 299029.68, "taker_buy_quote": 582803.40236 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.929, "high": 2.074, "low": 1.921, "close": 2.072, "volume": 865755.93, "close_time": 1753660799999, "quote_volume": 1730116.68191, "trades": 11125, "taker_buy_base": 432949.04, "taker_buy_quote": 865432.5035 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 2.067, "high": 2.12, "low": 1.876, "close": 1.897, "volume": 1404079.57, "close_time": 1753747199999, "quote_volume": 2825772.64674, "trades": 16549, "taker_buy_base": 599629.07, "taker_buy_quote": 1205385.87312 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.897, "high": 2.041, "low": 1.809, "close": 1.865, "volume": 1287481.03, "close_time": 1753833599999, "quote_volume": 2487443.12948, "trades": 16591, "taker_buy_base": 609425.89, "taker_buy_quote": 1179633.17251 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.864, "high": 1.874, "low": 1.684, "close": 1.786, "volume": 1719471.51, "close_time": 1753919999999, "quote_volume": 3050089.87122, "trades": 16312, "taker_buy_base": 828063.01, "taker_buy_quote": 1472432.49762 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.787, "high": 1.868, "low": 1.667, "close": 1.682, "volume": 1227001.4, "close_time": 1754006399999, "quote_volume": 2188377.1519, "trades": 13091, "taker_buy_base": 555718.09, "taker_buy_quote": 991198.0945 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.684, "high": 1.71, "low": 1.56, "close": 1.619, "volume": 2573683.66, "close_time": 1754092799999, "quote_volume": 4233940.19826, "trades": 20664, "taker_buy_base": 1643632.29, "taker_buy_quote": 2703072.61789 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.62, "high": 1.65, "low": 1.544, "close": 1.596, "volume": 888490.82, "close_time": 1754179199999, "quote_volume": 1420574.39177, "trades": 10682, "taker_buy_base": 418440.6, "taker_buy_quote": 668837.37761 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.597, "high": 1.656, "low": 1.571, "close": 1.641, "volume": 460776.99, "close_time": 1754265599999, "quote_volume": 751731.71467, "trades": 5033, "taker_buy_base": 219657.78, "taker_buy_quote": 358283.40123 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.641, "high": 1.722, "low": 1.614, "close": 1.714, "volume": 705229.22, "close_time": 1754351999999, "quote_volume": 1173997.00241, "trades": 7519, "taker_buy_base": 333741.3, "taker_buy_quote": 555981.58574 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.716, "high": 1.728, "low": 1.587, "close": 1.637, "volume": 1325268.17, "close_time": 1754438399999, "quote_volume": 2193974.51846, "trades": 10045, "taker_buy_base": 598649.74, "taker_buy_quote": 993223.65869 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.637, "high": 1.688, "low": 1.579, "close": 1.659, "volume": 750280.88, "close_time": 1754524799999, "quote_volume": 1229635.6341, "trades": 6944, "taker_buy_base": 349765.64, "taker_buy_quote": 572989.53158 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.659, "high": 1.743, "low": 1.638, "close": 1.729, "volume": 1198798.25, "close_time": 1754611199999, "quote_volume": 2041293.03068, "trades": 9129, "taker_buy_base": 591199.48, "taker_buy_quote": 1005912.91979 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.729, "high": 1.794, "low": 1.702, "close": 1.768, "volume": 1552311.14, "close_time": 1754697599999, "quote_volume": 2708856.85793, "trades": 10716, "taker_buy_base": 762849.63, "taker_buy_quote": 1329628.8781 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.769, "high": 1.865, "low": 1.752, "close": 1.82, "volume": 1405093.06, "close_time": 1754783999999, "quote_volume": 2563265.50973, "trades": 9981, "taker_buy_base": 724357.85, "taker_buy_quote": 1321652.29323 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.82, "high": 1.858, "low": 1.737, "close": 1.833, "volume": 1365533.01, "close_time": 1754870399999, "quote_volume": 2457882.78005, "trades": 11135, "taker_buy_base": 605225.32, "taker_buy_quote": 1089420.99692 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.833, "high": 1.92, "low": 1.697, "close": 1.714, "volume": 2274288.4, "close_time": 1754956799999, "quote_volume": 4105851.98754, "trades": 17254, "taker_buy_base": 1060354.74, "taker_buy_quote": 1916386.15825 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.713, "high": 1.886, "low": 1.687, "close": 1.872, "volume": 1941974.53, "close_time": 1755043199999, "quote_volume": 3455377.62627, "trades": 13604, "taker_buy_base": 991654.99, "taker_buy_quote": 1767401.71251 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.873, "high": 2.027, "low": 1.849, "close": 2.004, "volume": 2252216.42, "close_time": 1755129599999, "quote_volume": 4391928.10196, "trades": 16647, "taker_buy_base": 1104815.39, "taker_buy_quote": 2154107.06351 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 2.006, "high": 2.037, "low": 1.727, "close": 1.748, "volume": 2742497.04, "close_time": 1755215999999, "quote_volume": 5126183.46456, "trades": 22268, "taker_buy_base": 1288076.56, "taker_buy_quote": 2415300.31852 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.748, "high": 1.895, "low": 1.681, "close": 1.778, "volume": 1791027.32, "close_time": 1755302399999, "quote_volume": 3184213.43485, "trades": 15747, "taker_buy_base": 845268.59, "taker_buy_quote": 1502032.95712 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.777, "high": 1.846, "low": 1.762, "close": 1.824, "volume": 739509.14, "close_time": 1755388799999, "quote_volume": 1333237.81243, "trades": 8286, "taker_buy_base": 340974.86, "taker_buy_quote": 615406.61921 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.824, "high": 1.9, "low": 1.809, "close": 1.832, "volume": 1012772.13, "close_time": 1755475199999, "quote_volume": 1878689.47907, "trades": 9127, "taker_buy_base": 467681.2, "taker_buy_quote": 868107.33241 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.832, "high": 1.837, "low": 1.722, "close": 1.743, "volume": 2035761.38, "close_time": 1755561599999, "quote_volume": 3578619.19484, "trades": 13243, "taker_buy_base": 922435.57, "taker_buy_quote": 1621866.95705 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.743, "high": 1.766, "low": 1.64, "close": 1.648, "volume": 1737891.26, "close_time": 1755647999999, "quote_volume": 2960578.81515, "trades": 11439, "taker_buy_base": 861388.14, "taker_buy_quote": 1468315.20328 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.649, "high": 1.739, "low": 1.64, "close": 1.727, "volume": 1800681.49, "close_time": 1755734399999, "quote_volume": 3055354.99194, "trades": 11400, "taker_buy_base": 911258.57, "taker_buy_quote": 1546414.14846 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.726, "high": 1.741, "low": 1.648, "close": 1.666, "volume": 768210.41, "close_time": 1755820799999, "quote_volume": 1296246.60339, "trades": 7231, "taker_buy_base": 401362.69, "taker_buy_quote": 677677.42009 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.667, "high": 1.89, "low": 1.598, "close": 1.88, "volume": 2192918.79, "close_time": 1755907199999, "quote_volume": 3803164.68362, "trades": 15142, "taker_buy_base": 1112819.75, "taker_buy_quote": 1933369.32591 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.882, "high": 1.907, "low": 1.794, "close": 1.866, "volume": 662475.44, "close_time": 1755993599999, "quote_volume": 1232426.51932, "trades": 8277, "taker_buy_base": 342599.32, "taker_buy_quote": 637224.79327 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.867, "high": 1.878, "low": 1.751, "close": 1.792, "volume": 1426218.18, "close_time": 1756079999999, "quote_volume": 2569662.60583, "trades": 14692, "taker_buy_base": 678995.45, "taker_buy_quote": 1220989.49646 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.794, "high": 1.83, "low": 1.588, "close": 1.613, "volume": 1785909.96, "close_time": 1756166399999, "quote_volume": 3004596.99374, "trades": 16727, "taker_buy_base": 773439.36, "taker_buy_quote": 1302255.70895 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.611, "high": 1.706, "low": 1.599, "close": 1.681, "volume": 1030677.64, "close_time": 1756252799999, "quote_volume": 1694450.95656, "trades": 9868, "taker_buy_base": 510696.93, "taker_buy_quote": 840497.71406 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.682, "high": 1.722, "low": 1.669, "close": 1.683, "volume": 738547.77, "close_time": 1756339199999, "quote_volume": 1253208.82949, "trades": 8835, "taker_buy_base": 331846.28, "taker_buy_quote": 562828.94611 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.683, "high": 1.755, "low": 1.665, "close": 1.747, "volume": 797558.52, "close_time": 1756425599999, "quote_volume": 1372762.98812, "trades": 8905, "taker_buy_base": 388556.83, "taker_buy_quote": 667849.58773 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.748, "high": 1.754, "low": 1.591, "close": 1.616, "volume": 1177941.85, "close_time": 1756511999999, "quote_volume": 1942885.10382, "trades": 12479, "taker_buy_base": 600505.9, "taker_buy_quote": 991533.6324 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.616, "high": 1.684, "low": 1.583, "close": 1.638, "volume": 790930.91, "close_time": 1756598399999, "quote_volume": 1294444.42013, "trades": 6752, "taker_buy_base": 355249.54, "taker_buy_quote": 583150.1021 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.639, "high": 1.663, "low": 1.594, "close": 1.596, "volume": 590313.85, "close_time": 1756684799999, "quote_volume": 962956.31261, "trades": 4959, "taker_buy_base": 241326.76, "taker_buy_quote": 393477.25712 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.597, "high": 1.652, "low": 1.503, "close": 1.552, "volume": 1374684.92, "close_time": 1756771199999, "quote_volume": 2164065.6034, "trades": 11134, "taker_buy_base": 654274.94, "taker_buy_quote": 1030544.048 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.553, "high": 1.613, "low": 1.541, "close": 1.606, "volume": 651272.87, "close_time": 1756857599999, "quote_volume": 1029043.08862, "trades": 7436, "taker_buy_base": 337188.66, "taker_buy_quote": 532818.79419 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.607, "high": 1.649, "low": 1.591, "close": 1.633, "volume": 465514.01, "close_time": 1756943999999, "quote_volume": 755009.82993, "trades": 5521, "taker_buy_base": 195694.9, "taker_buy_quote": 317169.47876 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.633, "high": 1.638, "low": 1.54, "close": 1.557, "volume": 443150.66, "close_time": 1757030399999, "quote_volume": 699817.92563, "trades": 5011, "taker_buy_base": 198925.61, "taker_buy_quote": 313828.17897 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.556, "high": 1.647, "low": 1.554, "close": 1.617, "volume": 675478.93, "close_time": 1757116799999, "quote_volume": 1090152.31604, "trades": 7368, "taker_buy_base": 298691.75, "taker_buy_quote": 482458.63106 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.618, "high": 1.622, "low": 1.582, "close": 1.602, "volume": 370365.66, "close_time": 1757203199999, "quote_volume": 592724.01223, "trades": 5299, "taker_buy_base": 162522.48, "taker_buy_quote": 260025.81579 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.602, "high": 1.676, "low": 1.597, "close": 1.645, "volume": 601012.32, "close_time": 1757289599999, "quote_volume": 983126.15005, "trades": 7714, "taker_buy_base": 295359.37, "taker_buy_quote": 483356.87598 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.645, "high": 1.743, "low": 1.634, "close": 1.727, "volume": 842947.69, "close_time": 1757375999999, "quote_volume": 1435410.85242, "trades": 11957, "taker_buy_base": 449821.9, "taker_buy_quote": 765165.07557 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.726, "high": 1.94, "low": 1.689, "close": 1.808, "volume": 2622299.61, "close_time": 1757462399999, "quote_volume": 4824005.42253, "trades": 28628, "taker_buy_base": 1356394.22, "taker_buy_quote": 2496107.06584 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.807, "high": 1.827, "low": 1.73, "close": 1.762, "volume": 1285792.31, "close_time": 1757548799999, "quote_volume": 2291856.85232, "trades": 16319, "taker_buy_base": 658583.99, "taker_buy_quote": 1173733.22559 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.762, "high": 1.808, "low": 1.734, "close": 1.804, "volume": 894188.04, "close_time": 1757635199999, "quote_volume": 1581789.17177, "trades": 16716, "taker_buy_base": 424233.85, "taker_buy_quote": 751234.60896 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.804, "high": 1.857, "low": 1.768, "close": 1.852, "volume": 876008.49, "close_time": 1757721599999, "quote_volume": 1590683.06857, "trades": 14423, "taker_buy_base": 426616.08, "taker_buy_quote": 774972.85582 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.851, "high": 1.901, "low": 1.831, "close": 1.864, "volume": 695599.17, "close_time": 1757807999999, "quote_volume": 1298174.5463, "trades": 11957, "taker_buy_base": 373869.07, "taker_buy_quote": 698156.78838 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.865, "high": 1.865, "low": 1.745, "close": 1.763, "volume": 759748.67, "close_time": 1757894399999, "quote_volume": 1362973.49319, "trades": 9532, "taker_buy_base": 307724.21, "taker_buy_quote": 551994.2706 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.764, "high": 1.796, "low": 1.655, "close": 1.695, "volume": 981445.41, "close_time": 1757980799999, "quote_volume": 1673216.28934, "trades": 9810, "taker_buy_base": 460940.89, "taker_buy_quote": 784650.5587 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.696, "high": 1.733, "low": 1.659, "close": 1.704, "volume": 628938.82, "close_time": 1758067199999, "quote_volume": 1073105.90962, "trades": 8009, "taker_buy_base": 357252.34, "taker_buy_quote": 610150.3566 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.703, "high": 1.802, "low": 1.672, "close": 1.787, "volume": 862006.86, "close_time": 1758153599999, "quote_volume": 1477562.21578, "trades": 11581, "taker_buy_base": 446960.81, "taker_buy_quote": 766806.73318 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.788, "high": 1.832, "low": 1.778, "close": 1.811, "volume": 1172800.23, "close_time": 1758239999999, "quote_volume": 2123087.7287, "trades": 9613, "taker_buy_base": 544384.02, "taker_buy_quote": 984745.01469 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.811, "high": 1.851, "low": 1.687, "close": 1.699, "volume": 786250.76, "close_time": 1758326399999, "quote_volume": 1388351.34996, "trades": 9299, "taker_buy_base": 346425.76, "taker_buy_quote": 613337.88266 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.698, "high": 1.749, "low": 1.69, "close": 1.726, "volume": 394476.27, "close_time": 1758412799999, "quote_volume": 678165.88966, "trades": 4925, "taker_buy_base": 208700.7, "taker_buy_quote": 358857.85841 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.724, "high": 1.737, "low": 1.678, "close": 1.68, "volume": 313041.52, "close_time": 1758499199999, "quote_volume": 534580.38437, "trades": 4539, "taker_buy_base": 155005.37, "taker_buy_quote": 264855.44309 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.679, "high": 1.689, "low": 1.433, "close": 1.502, "volume": 1644348.15, "close_time": 1758585599999, "quote_volume": 2516036.57981, "trades": 14817, "taker_buy_base": 782436.66, "taker_buy_quote": 1191730.08998 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.502, "high": 1.513, "low": 1.458, "close": 1.465, "volume": 938116.89, "close_time": 1758671999999, "quote_volume": 1394167.90347, "trades": 6941, "taker_buy_base": 536825.65, "taker_buy_quote": 798186.23335 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.466, "high": 1.495, "low": 1.417, "close": 1.45, "volume": 620120.39, "close_time": 1758758399999, "quote_volume": 907443.92162, "trades": 7403, "taker_buy_base": 287189.61, "taker_buy_quote": 420931.21454 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.45, "high": 1.452, "low": 1.335, "close": 1.368, "volume": 1078104.36, "close_time": 1758844799999, "quote_volume": 1503940.40336, "trades": 10296, "taker_buy_base": 550543.44, "taker_buy_quote": 768308.39775 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.369, "high": 1.434, "low": 1.363, "close": 1.42, "volume": 620511.24, "close_time": 1758931199999, "quote_volume": 865466.45714, "trades": 5454, "taker_buy_base": 337719.35, "taker_buy_quote": 470048.76699 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.419, "high": 1.427, "low": 1.388, "close": 1.412, "volume": 569655.51, "close_time": 1759017599999, "quote_volume": 800989.79001, "trades": 4081, "taker_buy_base": 211966.07, "taker_buy_quote": 298000.24953 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.411, "high": 1.442, "low": 1.372, "close": 1.438, "volume": 660209.85, "close_time": 1759103999999, "quote_volume": 923471.29218, "trades": 5524, "taker_buy_base": 335019.45, "taker_buy_quote": 468153.3836 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.438, "high": 1.438, "low": 1.377, "close": 1.412, "volume": 476442.48, "close_time": 1759190399999, "quote_volume": 672684.96543, "trades": 5217, "taker_buy_base": 226207.96, "taker_buy_quote": 319488.84161 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.411, "high": 1.415, "low": 1.339, "close": 1.382, "volume": 676167.13, "close_time": 1759276799999, "quote_volume": 931364.11267, "trades": 6189, "taker_buy_base": 376331.23, "taker_buy_quote": 518801.99584 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.384, "high": 1.462, "low": 1.357, "close": 1.456, "volume": 616657.92, "close_time": 1759363199999, "quote_volume": 876796.72582, "trades": 6408, "taker_buy_base": 308290.03, "taker_buy_quote": 438332.27788 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.455, "high": 1.519, "low": 1.441, "close": 1.503, "volume": 705650.1, "close_time": 1759449599999, "quote_volume": 1046119.16632, "trades": 8028, "taker_buy_base": 339061.69, "taker_buy_quote": 503042.91379 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.502, "high": 1.538, "low": 1.462, "close": 1.505, "volume": 682223.52, "close_time": 1759535999999, "quote_volume": 1022209.64823, "trades": 7424, "taker_buy_base": 316616.42, "taker_buy_quote": 474341.13109 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.506, "high": 1.56, "low": 1.439, "close": 1.552, "volume": 693077.08, "close_time": 1759622399999, "quote_volume": 1028853.17728, "trades": 7363, "taker_buy_base": 333996.08, "taker_buy_quote": 495556.28024 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.552, "high": 1.57, "low": 1.465, "close": 1.475, "volume": 832676.14, "close_time": 1759708799999, "quote_volume": 1267935.065, "trades": 7052, "taker_buy_base": 418915.1, "taker_buy_quote": 637201.25282 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.476, "high": 1.567, "low": 1.455, "close": 1.543, "volume": 734838.66, "close_time": 1759795199999, "quote_volume": 1108221.6661, "trades": 7562, "taker_buy_base": 340733.43, "taker_buy_quote": 513002.1404 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.542, "high": 1.554, "low": 1.438, "close": 1.45, "volume": 852266.47, "close_time": 1759881599999, "quote_volume": 1270205.46146, "trades": 7215, "taker_buy_base": 403304.93, "taker_buy_quote": 599963.77807 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.451, "high": 1.516, "low": 1.424, "close": 1.489, "volume": 677578.05, "close_time": 1759967999999, "quote_volume": 992444.00669, "trades": 6812, "taker_buy_base": 306354.27, "taker_buy_quote": 448603.5855 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.49, "high": 1.497, "low": 1.406, "close": 1.437, "volume": 697449.83, "close_time": 1760054399999, "quote_volume": 1005334.80607, "trades": 6237, "taker_buy_base": 281630.83, "taker_buy_quote": 406185.48245 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.438, "high": 1.479, "low": 0.233, "close": 0.926, "volume": 6644722.61, "close_time": 1760140799999, "quote_volume": 6671508.00452, "trades": 44603, "taker_buy_base": 2775927.99, "taker_buy_quote": 2850917.42592 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.927, "high": 1.024, "low": 0.896, "close": 0.925, "volume": 3630223.14, "close_time": 1760227199999, "quote_volume": 3494992.25231, "trades": 21269, "taker_buy_base": 1707821.88, "taker_buy_quote": 1644505.42219 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.925, "high": 1.095, "low": 0.905, "close": 1.062, "volume": 2279457.37, "close_time": 1760313599999, "quote_volume": 2287233.86099, "trades": 15577, "taker_buy_base": 1121922.14, "taker_buy_quote": 1128301.67509 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.062, "high": 1.215, "low": 1.039, "close": 1.184, "volume": 3241298.18, "close_time": 1760399999999, "quote_volume": 3576740.23121, "trades": 19180, "taker_buy_base": 1579586.57, "taker_buy_quote": 1741617.21316 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.184, "high": 1.209, "low": 1.068, "close": 1.162, "volume": 2243448.98, "close_time": 1760486399999, "quote_volume": 2538187.99351, "trades": 17199, "taker_buy_base": 1131432.45, "taker_buy_quote": 1279611.01941 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.162, "high": 1.165, "low": 1.057, "close": 1.07, "volume": 1359470.11, "close_time": 1760572799999, "quote_volume": 1516413.36961, "trades": 9349, "taker_buy_base": 702989.02, "taker_buy_quote": 784710.87968 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.07, "high": 1.094, "low": 1.009, "close": 1.03, "volume": 1264493.6, "close_time": 1760659199999, "quote_volume": 1330997.54228, "trades": 8585, "taker_buy_base": 622117.68, "taker_buy_quote": 655006.70381 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.029, "high": 1.05, "low": 0.949, "close": 1.006, "volume": 2949193.86, "close_time": 1760745599999, "quote_volume": 2941014.41404, "trades": 12851, "taker_buy_base": 1356452.21, "taker_buy_quote": 1353513.67963 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.006, "high": 1.024, "low": 0.991, "close": 1.006, "volume": 949961.1, "close_time": 1760831999999, "quote_volume": 955326.77968, "trades": 4538, "taker_buy_base": 447724.25, "taker_buy_quote": 450480.11638 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.007, "high": 1.061, "low": 0.98, "close": 1.019, "volume": 1465419.42, "close_time": 1760918399999, "quote_volume": 1497318.83555, "trades": 6593, "taker_buy_base": 699740.54, "taker_buy_quote": 716790.4194 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.02, "high": 1.065, "low": 0.999, "close": 1.023, "volume": 1075961.23, "close_time": 1761004799999, "quote_volume": 1118923.43982, "trades": 6004, "taker_buy_base": 490150.25, "taker_buy_quote": 509440.41375 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.023, "high": 1.095, "low": 0.989, "close": 1.002, "volume": 2166586.34, "close_time": 1761091199999, "quote_volume": 2239259.81476, "trades": 9027, "taker_buy_base": 1066562.91, "taker_buy_quote": 1101421.19198 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.001, "high": 1.017, "low": 0.926, "close": 0.963, "volume": 2032842.17, "close_time": 1761177599999, "quote_volume": 2004513.94343, "trades": 9190, "taker_buy_base": 999555.76, "taker_buy_quote": 985197.87934 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.964, "high": 1.013, "low": 0.96, "close": 1.004, "volume": 713300.94, "close_time": 1761263999999, "quote_volume": 707686.3764, "trades": 4176, "taker_buy_base": 335448.14, "taker_buy_quote": 332874.34882 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.004, "high": 1.04, "low": 0.993, "close": 1.033, "volume": 673970.65, "close_time": 1761350399999, "quote_volume": 686926.15475, "trades": 4045, "taker_buy_base": 287730.98, "taker_buy_quote": 293020.39681 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.033, "high": 1.055, "low": 1.01, "close": 1.037, "volume": 340516.07, "close_time": 1761436799999, "quote_volume": 351431.45201, "trades": 2330, "taker_buy_base": 158617.94, "taker_buy_quote": 163827.78105 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.037, "high": 1.082, "low": 1.018, "close": 1.071, "volume": 740378.74, "close_time": 1761523199999, "quote_volume": 780516.46913, "trades": 3767, "taker_buy_base": 385834.07, "taker_buy_quote": 406397.95558 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.072, "high": 1.091, "low": 1.028, "close": 1.036, "volume": 805698.73, "close_time": 1761609599999, "quote_volume": 852887.67587, "trades": 5920, "taker_buy_base": 402348.38, "taker_buy_quote": 426246.4791 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.036, "high": 1.067, "low": 0.986, "close": 1.008, "volume": 1278957.58, "close_time": 1761695999999, "quote_volume": 1310673.77243, "trades": 8555, "taker_buy_base": 665655.47, "taker_buy_quote": 680829.99098 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.008, "high": 1.053, "low": 0.979, "close": 1.01, "volume": 1465297.61, "close_time": 1761782399999, "quote_volume": 1487294.6011, "trades": 8530, "taker_buy_base": 671362.69, "taker_buy_quote": 681313.46799 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.01, "high": 1.017, "low": 0.879, "close": 0.912, "volume": 1472883.79, "close_time": 1761868799999, "quote_volume": 1392278.2198, "trades": 8931, "taker_buy_base": 663435.33, "taker_buy_quote": 625600.92385 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.913, "high": 0.937, "low": 0.887, "close": 0.9, "volume": 963817.92, "close_time": 1761955199999, "quote_volume": 879085.27266, "trades": 5273, "taker_buy_base": 501540.24, "taker_buy_quote": 457296.99259 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.9, "high": 0.979, "low": 0.892, "close": 0.972, "volume": 1136515.73, "close_time": 1762041599999, "quote_volume": 1066855.92335, "trades": 5612, "taker_buy_base": 598951.17, "taker_buy_quote": 562966.4259 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.972, "high": 1.015, "low": 0.926, "close": 0.964, "volume": 1381913.19, "close_time": 1762127999999, "quote_volume": 1337232.05034, "trades": 7245, "taker_buy_base": 666138.62, "taker_buy_quote": 645437.51308 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.963, "high": 0.968, "low": 0.79, "close": 0.81, "volume": 2112354.22, "close_time": 1762214399999, "quote_volume": 1803857.64094, "trades": 12341, "taker_buy_base": 971044.95, "taker_buy_quote": 825967.31617 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.81, "high": 0.83, "low": 0.725, "close": 0.783, "volume": 2321488.48, "close_time": 1762300799999, "quote_volume": 1817243.43594, "trades": 13436, "taker_buy_base": 1199732.55, "taker_buy_quote": 940729.14271 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.784, "high": 0.828, "low": 0.74, "close": 0.82, "volume": 1067402.09, "close_time": 1762387199999, "quote_volume": 850215.14946, "trades": 6518, "taker_buy_base": 543263.65, "taker_buy_quote": 431624.0607 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.82, "high": 0.821, "low": 0.782, "close": 0.807, "volume": 942471.14, "close_time": 1762473599999, "quote_volume": 756118.07728, "trades": 7037, "taker_buy_base": 479932.28, "taker_buy_quote": 385095.8324 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.807, "high": 1.182, "low": 0.805, "close": 1.058, "volume": 4723316.13, "close_time": 1762559999999, "quote_volume": 4800309.5681, "trades": 31004, "taker_buy_base": 2404769.78, "taker_buy_quote": 2450482.87666 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.057, "high": 1.168, "low": 0.963, "close": 1.042, "volume": 4547753.17, "close_time": 1762646399999, "quote_volume": 4662178.44856, "trades": 28056, "taker_buy_base": 2239157.62, "taker_buy_quote": 2296455.6013 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.041, "high": 1.056, "low": 0.967, "close": 1.02, "volume": 2270753.69, "close_time": 1762732799999, "quote_volume": 2297065.9543, "trades": 11710, "taker_buy_base": 1152620.45, "taker_buy_quote": 1163122.35548 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.019, "high": 1.083, "low": 0.987, "close": 1.042, "volume": 2195715.46, "close_time": 1762819199999, "quote_volume": 2238618.47941, "trades": 12299, "taker_buy_base": 968350.23, "taker_buy_quote": 987326.92324 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 1.042, "high": 1.063, "low": 0.943, "close": 0.952, "volume": 1878216.04, "close_time": 1762905599999, "quote_volume": 1870147.44553, "trades": 14133, "taker_buy_base": 934396.72, "taker_buy_quote": 930313.31781 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.952, "high": 0.992, "low": 0.903, "close": 0.918, "volume": 1089953.26, "close_time": 1762991999999, "quote_volume": 1030670.14916, "trades": 6403, "taker_buy_base": 627786.88, "taker_buy_quote": 595741.40495 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.918, "high": 0.963, "low": 0.866, "close": 0.892, "volume": 1978070.56, "close_time": 1763078399999, "quote_volume": 1822041.54516, "trades": 10998, "taker_buy_base": 972614.34, "taker_buy_quote": 896412.58241 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.891, "high": 0.918, "low": 0.837, "close": 0.851, "volume": 1001550.55, "close_time": 1763164799999, "quote_volume": 882266.52446, "trades": 6349, "taker_buy_base": 484918.23, "taker_buy_quote": 428373.25903 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.852, "high": 0.896, "low": 0.85, "close": 0.858, "volume": 676451.2, "close_time": 1763251199999, "quote_volume": 590189.05449, "trades": 3679, "taker_buy_base": 336579.77, "taker_buy_quote": 293720.87639 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.858, "high": 0.873, "low": 0.799, "close": 0.824, "volume": 1057276.24, "close_time": 1763337599999, "quote_volume": 882268.24105, "trades": 4982, "taker_buy_base": 527950.48, "taker_buy_quote": 441050.4233 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.823, "high": 0.845, "low": 0.77, "close": 0.787, "volume": 744119.33, "close_time": 1763423999999, "quote_volume": 601096.1296, "trades": 4974, "taker_buy_base": 348066.23, "taker_buy_quote": 282195.25448 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.786, "high": 0.833, "low": 0.767, "close": 0.791, "volume": 892360.22, "close_time": 1763510399999, "quote_volume": 718441.44719, "trades": 6093, "taker_buy_base": 425489.58, "taker_buy_quote": 343487.44154 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.791, "high": 0.796, "low": 0.723, "close": 0.773, "volume": 895362.78, "close_time": 1763596799999, "quote_volume": 677958.86132, "trades": 5119, "taker_buy_base": 475021.01, "taker_buy_quote": 359864.51426 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.772, "high": 0.809, "low": 0.697, "close": 0.715, "volume": 1791909.49, "close_time": 1763683199999, "quote_volume": 1357459.75265, "trades": 7212, "taker_buy_base": 856686.67, "taker_buy_quote": 649030.0071 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.717, "high": 0.732, "low": 0.612, "close": 0.655, "volume": 2309959.0, "close_time": 1763769599999, "quote_volume": 1547624.50212, "trades": 10726, "taker_buy_base": 958407.1, "taker_buy_quote": 642552.65679 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.655, "high": 0.664, "low": 0.609, "close": 0.622, "volume": 926738.83, "close_time": 1763855999999, "quote_volume": 582322.96568, "trades": 5213, "taker_buy_base": 463864.63, "taker_buy_quote": 291900.8665 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.622, "high": 0.628, "low": 0.602, "close": 0.61, "volume": 1067652.29, "close_time": 1763942399999, "quote_volume": 659093.93722, "trades": 5068, "taker_buy_base": 521483.72, "taker_buy_quote": 322154.57689 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.609, "high": 0.659, "low": 0.597, "close": 0.645, "volume": 1610127.24, "close_time": 1764028799999, "quote_volume": 1008762.9577, "trades": 7506, "taker_buy_base": 800541.63, "taker_buy_quote": 502164.38072 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.645, "high": 0.645, "low": 0.606, "close": 0.633, "volume": 1321644.79, "close_time": 1764115199999, "quote_volume": 826851.31794, "trades": 6410, "taker_buy_base": 667289.21, "taker_buy_quote": 417628.00989 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.634, "high": 0.635, "low": 0.597, "close": 0.633, "volume": 1262910.95, "close_time": 1764201599999, "quote_volume": 778190.45868, "trades": 5677, "taker_buy_base": 597416.21, "taker_buy_quote": 368591.48151 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.633, "high": 0.677, "low": 0.624, "close": 0.65, "volume": 2555192.55, "close_time": 1764287999999, "quote_volume": 1662665.02161, "trades": 8812, "taker_buy_base": 1317680.68, "taker_buy_quote": 857988.77922 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.65, "high": 0.656, "low": 0.592, "close": 0.626, "volume": 2189997.13, "close_time": 1764374399999, "quote_volume": 1364097.7663, "trades": 6710, "taker_buy_base": 1136737.03, "taker_buy_quote": 708579.19894 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.626, "high": 0.66, "low": 0.606, "close": 0.619, "volume": 2217356.88, "close_time": 1764460799999, "quote_volume": 1405909.83793, "trades": 7311, "taker_buy_base": 1136305.2, "taker_buy_quote": 720677.71569 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.618, "high": 0.699, "low": 0.613, "close": 0.637, "volume": 2994025.31, "close_time": 1764547199999, "quote_volume": 1973635.61566, "trades": 10088, "taker_buy_base": 1453197.11, "taker_buy_quote": 959071.41915 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.637, "high": 0.64, "low": 0.547, "close": 0.565, "volume": 1991191.88, "close_time": 1764633599999, "quote_volume": 1142104.99964, "trades": 7874, "taker_buy_base": 892374.4, "taker_buy_quote": 509333.17649 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.565, "high": 0.651, "low": 0.548, "close": 0.623, "volume": 2574894.74, "close_time": 1764719999999, "quote_volume": 1560506.58019, "trades": 7842, "taker_buy_base": 1343107.06, "taker_buy_quote": 816540.09384 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.624, "high": 0.665, "low": 0.604, "close": 0.65, "volume": 2047780.77, "close_time": 1764806399999, "quote_volume": 1289727.13852, "trades": 6481, "taker_buy_base": 1126219.32, "taker_buy_quote": 710796.05972 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.651, "high": 0.652, "low": 0.621, "close": 0.623, "volume": 973017.31, "close_time": 1764892799999, "quote_volume": 621072.50795, "trades": 3647, "taker_buy_base": 472646.07, "taker_buy_quote": 302016.12978 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.623, "high": 0.63, "low": 0.565, "close": 0.575, "volume": 893987.16, "close_time": 1764979199999, "quote_volume": 535934.50095, "trades": 3756, "taker_buy_base": 442922.43, "taker_buy_quote": 266137.46107 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.574, "high": 0.59, "low": 0.565, "close": 0.581, "volume": 647919.0, "close_time": 1765065599999, "quote_volume": 373025.13917, "trades": 2211, "taker_buy_base": 349220.14, "taker_buy_quote": 201165.39539 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.581, "high": 0.591, "low": 0.543, "close": 0.558, "volume": 1127819.07, "close_time": 1765151999999, "quote_volume": 641899.37892, "trades": 3073, "taker_buy_base": 511882.33, "taker_buy_quote": 291353.75561 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.557, "high": 0.602, "low": 0.556, "close": 0.594, "volume": 953384.58, "close_time": 1765238399999, "quote_volume": 560867.1622, "trades": 3914, "taker_buy_base": 489291.66, "taker_buy_quote": 287780.46451 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.594, "high": 0.658, "low": 0.574, "close": 0.637, "volume": 1214020.45, "close_time": 1765324799999, "quote_volume": 755278.94966, "trades": 5178, "taker_buy_base": 595826.55, "taker_buy_quote": 371833.53187 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.637, "high": 0.648, "low": 0.604, "close": 0.606, "volume": 1134105.66, "close_time": 1765411199999, "quote_volume": 703961.63086, "trades": 4832, "taker_buy_base": 533464.34, "taker_buy_quote": 330562.06151 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.605, "high": 0.606, "low": 0.568, "close": 0.59, "volume": 623164.75, "close_time": 1765497599999, "quote_volume": 362544.45553, "trades": 3601, "taker_buy_base": 313758.23, "taker_buy_quote": 182481.85675 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.59, "high": 0.604, "low": 0.555, "close": 0.574, "volume": 757316.73, "close_time": 1765583999999, "quote_volume": 439306.26715, "trades": 3071, "taker_buy_base": 406640.18, "taker_buy_quote": 236006.70229 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.575, "high": 0.591, "low": 0.572, "close": 0.58, "volume": 564927.09, "close_time": 1765670399999, "quote_volume": 328690.66465, "trades": 1876, "taker_buy_base": 252613.42, "taker_buy_quote": 146990.01495 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.58, "high": 0.583, "low": 0.531, "close": 0.541, "volume": 710798.48, "close_time": 1765756799999, "quote_volume": 396081.13418, "trades": 2322, "taker_buy_base": 358419.81, "taker_buy_quote": 199899.93673 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.541, "high": 0.558, "low": 0.5, "close": 0.503, "volume": 1251004.89, "close_time": 1765843199999, "quote_volume": 659385.60027, "trades": 3529, "taker_buy_base": 604221.69, "taker_buy_quote": 318432.37997 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.504, "high": 0.519, "low": 0.489, "close": 0.512, "volume": 1039652.56, "close_time": 1765929599999, "quote_volume": 525196.19001, "trades": 2702, "taker_buy_base": 496275.19, "taker_buy_quote": 251343.7804 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.511, "high": 0.526, "low": 0.478, "close": 0.481, "volume": 1598096.26, "close_time": 1766015999999, "quote_volume": 806165.25203, "trades": 3098, "taker_buy_base": 785084.78, "taker_buy_quote": 395435.00628 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.482, "high": 0.4918, "low": 0.4398, "close": 0.4473, "volume": 2013014.6, "close_time": 1766102399999, "quote_volume": 941774.183755, "trades": 9985, "taker_buy_base": 1025350.23, "taker_buy_quote": 481176.001319 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4476, "high": 0.4911, "low": 0.4417, "close": 0.4779, "volume": 1152376.65, "close_time": 1766188799999, "quote_volume": 543006.950141, "trades": 4519, "taker_buy_base": 602808.08, "taker_buy_quote": 284290.158136 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.4784, "high": 0.4816, "low": 0.4682, "close": 0.4772, "volume": 712809.01, "close_time": 1766275199999, "quote_volume": 338461.382428, "trades": 2693, "taker_buy_base": 362111.49, "taker_buy_quote": 172047.916977 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4768, "high": 0.478, "low": 0.4463, "close": 0.4605, "volume": 724957.9, "close_time": 1766361599999, "quote_volume": 333926.590004, "trades": 3358, "taker_buy_base": 355685.11, "taker_buy_quote": 163923.70907 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.4613, "high": 0.475, "low": 0.4427, "close": 0.4488, "volume": 872815.52, "close_time": 1766447999999, "quote_volume": 403030.338406, "trades": 3792, "taker_buy_base": 403071.31, "taker_buy_quote": 186180.802121 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.4491, "high": 0.4598, "low": 0.4338, "close": 0.4489, "volume": 914350.78, "close_time": 1766534399999, "quote_volume": 408170.728442, "trades": 3739, "taker_buy_base": 470867.63, "taker_buy_quote": 210674.29746 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.4492, "high": 0.452, "low": 0.4288, "close": 0.4488, "volume": 601480.32, "close_time": 1766620799999, "quote_volume": 264686.476086, "trades": 2806, "taker_buy_base": 361014.7, "taker_buy_quote": 158780.42963 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4483, "high": 0.4612, "low": 0.4356, "close": 0.4385, "volume": 753833.48, "close_time": 1766707199999, "quote_volume": 341885.322637, "trades": 3718, "taker_buy_base": 302121.65, "taker_buy_quote": 137151.800298 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.438, "high": 0.4684, "low": 0.4361, "close": 0.4555, "volume": 684006.4, "close_time": 1766793599999, "quote_volume": 312001.769877, "trades": 3684, "taker_buy_base": 364259.37, "taker_buy_quote": 165998.717262 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4551, "high": 0.4864, "low": 0.4539, "close": 0.4851, "volume": 502490.19, "close_time": 1766879999999, "quote_volume": 236170.421934, "trades": 2581, "taker_buy_base": 307234.72, "taker_buy_quote": 144271.756539 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.4847, "high": 0.4858, "low": 0.4646, "close": 0.4704, "volume": 379011.76, "close_time": 1766966399999, "quote_volume": 180428.216817, "trades": 1966, "taker_buy_base": 232743.19, "taker_buy_quote": 110887.422625 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.4707, "high": 0.483, "low": 0.4519, "close": 0.4534, "volume": 423232.2, "close_time": 1767052799999, "quote_volume": 197228.166191, "trades": 2307, "taker_buy_base": 217314.71, "taker_buy_quote": 101164.459882 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4551, "high": 0.4733, "low": 0.4512, "close": 0.4587, "volume": 561980.07, "close_time": 1767139199999, "quote_volume": 259823.393183, "trades": 2162, "taker_buy_base": 249179.93, "taker_buy_quote": 115202.641202 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4577, "high": 0.4789, "low": 0.4455, "close": 0.4557, "volume": 1089824.67, "close_time": 1767225599999, "quote_volume": 501240.568967, "trades": 4326, "taker_buy_base": 452285.51, "taker_buy_quote": 208827.729089 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4564, "high": 0.5036, "low": 0.4497, "close": 0.4977, "volume": 1198509.67, "close_time": 1767311999999, "quote_volume": 579549.421183, "trades": 4334, "taker_buy_base": 631535.97, "taker_buy_quote": 304133.319115 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.4977, "high": 0.53, "low": 0.4925, "close": 0.5299, "volume": 1203886.6, "close_time": 1767398399999, "quote_volume": 611560.473209, "trades": 4834, "taker_buy_base": 585735.95, "taker_buy_quote": 297556.973506 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5294, "high": 0.5364, "low": 0.5084, "close": 0.5307, "volume": 890632.22, "close_time": 1767484799999, "quote_volume": 467254.92557, "trades": 3426, "taker_buy_base": 402878.91, "taker_buy_quote": 210992.888283 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5293, "high": 0.5939, "low": 0.5268, "close": 0.5731, "volume": 1768348.95, "close_time": 1767571199999, "quote_volume": 990615.674044, "trades": 7741, "taker_buy_base": 822414.02, "taker_buy_quote": 460071.345958 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.5733, "high": 0.599, "low": 0.5542, "close": 0.5891, "volume": 1492846.93, "close_time": 1767657599999, "quote_volume": 862102.489006, "trades": 6503, "taker_buy_base": 680069.17, "taker_buy_quote": 392824.558156 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.5883, "high": 0.6129, "low": 0.5647, "close": 0.5906, "volume": 1339504.96, "close_time": 1767743999999, "quote_volume": 789122.108198, "trades": 6681, "taker_buy_base": 603078.7, "taker_buy_quote": 355711.854464 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.5906, "high": 0.602, "low": 0.5563, "close": 0.564, "volume": 1008499.68, "close_time": 1767830399999, "quote_volume": 583587.822573, "trades": 5475, "taker_buy_base": 445179.4, "taker_buy_quote": 257745.653482 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.5644, "high": 0.5681, "low": 0.5312, "close": 0.5472, "volume": 776879.91, "close_time": 1767916799999, "quote_volume": 427678.856839, "trades": 5094, "taker_buy_base": 365660.1, "taker_buy_quote": 201460.224621 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5485, "high": 0.5785, "low": 0.5426, "close": 0.5524, "volume": 917348.45, "close_time": 1768003199999, "quote_volume": 510549.922976, "trades": 5118, "taker_buy_base": 421104.11, "taker_buy_quote": 234481.101059 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5524, "high": 0.5626, "low": 0.5379, "close": 0.5466, "volume": 422618.29, "close_time": 1768089599999, "quote_volume": 232121.441917, "trades": 1917, "taker_buy_base": 240683.16, "taker_buy_quote": 132204.977381 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5469, "high": 0.563, "low": 0.5343, "close": 0.5463, "volume": 636897.61, "close_time": 1768175999999, "quote_volume": 351972.591427, "trades": 2747, "taker_buy_base": 325213.8, "taker_buy_quote": 179384.789735 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5468, "high": 0.5774, "low": 0.5244, "close": 0.5292, "volume": 841224.66, "close_time": 1768262399999, "quote_volume": 457580.53827, "trades": 4874, "taker_buy_base": 365645.44, "taker_buy_quote": 198948.24547 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5291, "high": 0.6259, "low": 0.5282, "close": 0.6078, "volume": 1696603.73, "close_time": 1768348799999, "quote_volume": 995352.833958, "trades": 9381, "taker_buy_base": 824482.31, "taker_buy_quote": 484018.591878 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.6078, "high": 0.6148, "low": 0.5821, "close": 0.5911, "volume": 1495047.02, "close_time": 1768435199999, "quote_volume": 899755.910589, "trades": 7158, "taker_buy_base": 739738.94, "taker_buy_quote": 445616.852747 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5909, "high": 0.5924, "low": 0.5488, "close": 0.5603, "volume": 698949.9, "close_time": 1768521599999, "quote_volume": 399895.006357, "trades": 4630, "taker_buy_base": 293488.79, "taker_buy_quote": 168065.565045 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5605, "high": 0.5761, "low": 0.54, "close": 0.5722, "volume": 434256.84, "close_time": 1768607999999, "quote_volume": 242584.236161, "trades": 2993, "taker_buy_base": 233537.73, "taker_buy_quote": 130570.617364 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5725, "high": 0.5993, "low": 0.5717, "close": 0.5769, "volume": 865317.66, "close_time": 1768694399999, "quote_volume": 508103.275936, "trades": 4109, "taker_buy_base": 463204.09, "taker_buy_quote": 272136.433975 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5773, "high": 0.5827, "low": 0.53, "close": 0.5306, "volume": 792652.29, "close_time": 1768780799999, "quote_volume": 444581.51743, "trades": 3952, "taker_buy_base": 353922.57, "taker_buy_quote": 197714.62661 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5305, "high": 0.5305, "low": 0.471, "close": 0.4969, "volume": 1842707.6, "close_time": 1768867199999, "quote_volume": 914743.214631, "trades": 10722, "taker_buy_base": 893244.78, "taker_buy_quote": 443729.519678 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.497, "high": 0.4975, "low": 0.4589, "close": 0.4622, "volume": 912201.18, "close_time": 1768953599999, "quote_volume": 436996.143917, "trades": 5394, "taker_buy_base": 454230.56, "taker_buy_quote": 218014.0423 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4615, "high": 0.4901, "low": 0.4524, "close": 0.4714, "volume": 852941.62, "close_time": 1769039999999, "quote_volume": 402974.825998, "trades": 4526, "taker_buy_base": 372486.06, "taker_buy_quote": 176191.977347 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.472, "high": 0.4809, "low": 0.4525, "close": 0.457, "volume": 549254.57, "close_time": 1769126399999, "quote_volume": 255694.161513, "trades": 2593, "taker_buy_base": 303711.65, "taker_buy_quote": 141352.831356 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4577, "high": 0.4746, "low": 0.4449, "close": 0.4534, "volume": 586993.95, "close_time": 1769212799999, "quote_volume": 270027.875967, "trades": 3088, "taker_buy_base": 252290.22, "taker_buy_quote": 115911.588485 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4539, "high": 0.4654, "low": 0.45, "close": 0.4585, "volume": 325515.89, "close_time": 1769299199999, "quote_volume": 148866.65829, "trades": 1475, "taker_buy_base": 145869.07, "taker_buy_quote": 66713.64895 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4582, "high": 0.46, "low": 0.4152, "close": 0.4278, "volume": 1005737.96, "close_time": 1769385599999, "quote_volume": 437794.01635, "trades": 4215, "taker_buy_base": 537933.41, "taker_buy_quote": 233665.050512 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4273, "high": 0.454, "low": 0.4259, "close": 0.4439, "volume": 621626.12, "close_time": 1769471999999, "quote_volume": 275732.598021, "trades": 3153, "taker_buy_base": 264995.06, "taker_buy_quote": 117539.23413 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.4439, "high": 0.4577, "low": 0.4361, "close": 0.4536, "volume": 613025.35, "close_time": 1769558399999, "quote_volume": 272348.801974, "trades": 2332, "taker_buy_base": 319484.85, "taker_buy_quote": 142190.635985 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4539, "high": 0.4713, "low": 0.4475, "close": 0.4619, "volume": 580408.12, "close_time": 1769644799999, "quote_volume": 265346.547619, "trades": 2662, "taker_buy_base": 301848.54, "taker_buy_quote": 138227.272551 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.4619, "high": 0.463, "low": 0.4011, "close": 0.4103, "volume": 1258657.38, "close_time": 1769731199999, "quote_volume": 526318.331431, "trades": 5830, "taker_buy_base": 575568.16, "taker_buy_quote": 241566.291355 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4111, "high": 0.4171, "low": 0.396, "close": 0.4058, "volume": 915613.67, "close_time": 1769817599999, "quote_volume": 373422.624061, "trades": 4294, "taker_buy_base": 464054.09, "taker_buy_quote": 189608.425994 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4064, "high": 0.4066, "low": 0.3307, "close": 0.3714, "volume": 2030725.28, "close_time": 1769903999999, "quote_volume": 746744.359772, "trades": 9841, "taker_buy_base": 874192.49, "taker_buy_quote": 320440.57497 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.3717, "high": 0.3824, "low": 0.3485, "close": 0.3579, "volume": 972724.18, "close_time": 1769990399999, "quote_volume": 359260.638583, "trades": 4507, "taker_buy_base": 365361.37, "taker_buy_quote": 135103.943324 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.3591, "high": 0.3816, "low": 0.3496, "close": 0.3765, "volume": 1006643.74, "close_time": 1770076799999, "quote_volume": 368766.240656, "trades": 5084, "taker_buy_base": 546315.28, "taker_buy_quote": 200174.268806 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.3767, "high": 0.3863, "low": 0.3517, "close": 0.3667, "volume": 816154.39, "close_time": 1770163199999, "quote_volume": 301773.198305, "trades": 4285, "taker_buy_base": 376086.53, "taker_buy_quote": 139145.338633 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.3676, "high": 0.3775, "low": 0.3539, "close": 0.3654, "volume": 752846.65, "close_time": 1770249599999, "quote_volume": 275550.793214, "trades": 4212, "taker_buy_base": 396481.27, "taker_buy_quote": 145062.097581 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.366, "high": 0.3705, "low": 0.302, "close": 0.3081, "volume": 2273870.88, "close_time": 1770335999999, "quote_volume": 754932.513953, "trades": 9268, "taker_buy_base": 938267.84, "taker_buy_quote": 311990.163891 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3089, "high": 0.3533, "low": 0.2694, "close": 0.3429, "volume": 2381225.6, "close_time": 1770422399999, "quote_volume": 724186.808201, "trades": 11080, "taker_buy_base": 1151974.63, "taker_buy_quote": 350554.252276 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.3425, "high": 0.3534, "low": 0.3248, "close": 0.3428, "volume": 1127523.28, "close_time": 1770508799999, "quote_volume": 385291.512824, "trades": 4614, "taker_buy_base": 525668.56, "taker_buy_quote": 179756.384605 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.343, "high": 0.343, "low": 0.3269, "close": 0.3312, "volume": 443361.46, "close_time": 1770595199999, "quote_volume": 149042.480093, "trades": 1862, "taker_buy_base": 221527.98, "taker_buy_quote": 74606.393469 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3315, "high": 0.3366, "low": 0.3173, "close": 0.3293, "volume": 647735.78, "close_time": 1770681599999, "quote_volume": 212579.829949, "trades": 2372, "taker_buy_base": 306058.18, "taker_buy_quote": 100534.733089 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3302, "high": 0.332, "low": 0.3128, "close": 0.3167, "volume": 450976.3, "close_time": 1770767999999, "quote_volume": 143505.502904, "trades": 2129, "taker_buy_base": 213703.62, "taker_buy_quote": 67885.911808 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3168, "high": 0.3189, "low": 0.2967, "close": 0.3064, "volume": 766446.62, "close_time": 1770854399999, "quote_volume": 234883.730317, "trades": 2774, "taker_buy_base": 418993.79, "taker_buy_quote": 128327.059206 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3076, "high": 0.3302, "low": 0.3076, "close": 0.3221, "volume": 1143100.64, "close_time": 1770940799999, "quote_volume": 364570.814933, "trades": 3162, "taker_buy_base": 730573.21, "taker_buy_quote": 232979.434513 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3212, "high": 0.3379, "low": 0.313, "close": 0.3362, "volume": 801043.06, "close_time": 1771027199999, "quote_volume": 261825.929856, "trades": 2174, "taker_buy_base": 340719.12, "taker_buy_quote": 110812.676857 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3363, "high": 0.3679, "low": 0.3363, "close": 0.3599, "volume": 2375233.18, "close_time": 1771113599999, "quote_volume": 827383.030512, "trades": 6739, "taker_buy_base": 1307107.34, "taker_buy_quote": 454978.001368 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.3598, "high": 0.362, "low": 0.3335, "close": 0.3394, "volume": 1015704.71, "close_time": 1771199999999, "quote_volume": 352910.621655, "trades": 2521, "taker_buy_base": 375739.9, "taker_buy_quote": 129744.65653 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.3392, "high": 0.3473, "low": 0.3327, "close": 0.3456, "volume": 873303.62, "close_time": 1771286399999, "quote_volume": 297626.711021, "trades": 1850, "taker_buy_base": 420896.36, "taker_buy_quote": 143031.177796 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.346, "high": 0.3515, "low": 0.3353, "close": 0.3408, "volume": 640090.22, "close_time": 1771372799999, "quote_volume": 219004.705735, "trades": 2403, "taker_buy_base": 383301.1, "taker_buy_quote": 131202.223374 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3409, "high": 0.3473, "low": 0.3246, "close": 0.3262, "volume": 875925.12, "close_time": 1771459199999, "quote_volume": 293348.968102, "trades": 2047, "taker_buy_base": 439212.76, "taker_buy_quote": 146962.692394 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3261, "high": 0.3306, "low": 0.3109, "close": 0.3199, "volume": 764171.76, "close_time": 1771545599999, "quote_volume": 243868.01788, "trades": 2074, "taker_buy_base": 443660.45, "taker_buy_quote": 141249.020566 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3192, "high": 0.3385, "low": 0.3138, "close": 0.3298, "volume": 858999.78, "close_time": 1771631999999, "quote_volume": 280360.174373, "trades": 2793, "taker_buy_base": 411707.03, "taker_buy_quote": 134401.087045 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3316, "high": 0.3488, "low": 0.3294, "close": 0.3337, "volume": 579871.94, "close_time": 1771718399999, "quote_volume": 197195.231948, "trades": 2074, "taker_buy_base": 297487.27, "taker_buy_quote": 101327.823 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3316, "high": 0.3317, "low": 0.3088, "close": 0.3118, "volume": 470826.89, "close_time": 1771804799999, "quote_volume": 149491.797011, "trades": 1387, "taker_buy_base": 262554.75, "taker_buy_quote": 83238.505026 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.312, "high": 0.3133, "low": 0.2913, "close": 0.2997, "volume": 722431.95, "close_time": 1771891199999, "quote_volume": 217228.24558, "trades": 2404, "taker_buy_base": 385428.84, "taker_buy_quote": 115617.987462 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3005, "high": 0.3035, "low": 0.2915, "close": 0.2998, "volume": 781834.77, "close_time": 1771977599999, "quote_volume": 232938.098715, "trades": 2232, "taker_buy_base": 320376.61, "taker_buy_quote": 95453.928403 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.2999, "high": 0.3817, "low": 0.2994, "close": 0.3517, "volume": 4610444.78, "close_time": 1772063999999, "quote_volume": 1631274.806424, "trades": 11408, "taker_buy_base": 2235496.15, "taker_buy_quote": 790359.11294 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.3517, "high": 0.3525, "low": 0.3268, "close": 0.3382, "volume": 1643605.82, "close_time": 1772150399999, "quote_volume": 559951.653031, "trades": 4523, "taker_buy_base": 863583.55, "taker_buy_quote": 294833.768928 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3383, "high": 0.3451, "low": 0.3133, "close": 0.3196, "volume": 1298632.17, "close_time": 1772236799999, "quote_volume": 427581.341925, "trades": 3326, "taker_buy_base": 540930.31, "taker_buy_quote": 179202.283232 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.32, "high": 0.3293, "low": 0.2981, "close": 0.3264, "volume": 1638478.05, "close_time": 1772323199999, "quote_volume": 507915.044833, "trades": 4361, "taker_buy_base": 789172.8, "taker_buy_quote": 244460.375741 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.327, "high": 0.3409, "low": 0.3078, "close": 0.3185, "volume": 1336012.54, "close_time": 1772409599999, "quote_volume": 432053.066225, "trades": 3930, "taker_buy_base": 587243.23, "taker_buy_quote": 190070.623392 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.3191, "high": 0.345, "low": 0.3153, "close": 0.3253, "volume": 1315134.48, "close_time": 1772495999999, "quote_volume": 435216.20613, "trades": 3871, "taker_buy_base": 612781.83, "taker_buy_quote": 202934.525796 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.325, "high": 0.3355, "low": 0.3139, "close": 0.3303, "volume": 1530503.37, "close_time": 1772582399999, "quote_volume": 496715.538246, "trades": 4157, "taker_buy_base": 823983.88, "taker_buy_quote": 267682.509309 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3309, "high": 0.3574, "low": 0.3278, "close": 0.3396, "volume": 1624587.23, "close_time": 1772668799999, "quote_volume": 549256.335404, "trades": 4816, "taker_buy_base": 879277.02, "taker_buy_quote": 297258.757212 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.3397, "high": 0.3457, "low": 0.3297, "close": 0.3405, "volume": 1012536.52, "close_time": 1772755199999, "quote_volume": 343480.203809, "trades": 2869, "taker_buy_base": 497553.75, "taker_buy_quote": 168777.733239 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.3407, "high": 0.3475, "low": 0.3218, "close": 0.3293, "volume": 839090.69, "close_time": 1772841599999, "quote_volume": 282485.446175, "trades": 3111, "taker_buy_base": 407350.39, "taker_buy_quote": 137382.066329 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3294, "high": 0.3309, "low": 0.3168, "close": 0.3187, "volume": 500737.0, "close_time": 1772927999999, "quote_volume": 162640.200894, "trades": 1528, "taker_buy_base": 211268.36, "taker_buy_quote": 68634.500341 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3188, "high": 0.323, "low": 0.3075, "close": 0.3117, "volume": 760682.16, "close_time": 1773014399999, "quote_volume": 239454.073967, "trades": 1972, "taker_buy_base": 364881.89, "taker_buy_quote": 114585.970031 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3115, "high": 0.333, "low": 0.3115, "close": 0.3228, "volume": 658645.58, "close_time": 1773100799999, "quote_volume": 212609.717068, "trades": 2751, "taker_buy_base": 319019.46, "taker_buy_quote": 103114.89307 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3232, "high": 0.3414, "low": 0.3227, "close": 0.3278, "volume": 1174545.85, "close_time": 1773187199999, "quote_volume": 390721.044188, "trades": 3605, "taker_buy_base": 549430.17, "taker_buy_quote": 182986.342014 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3275, "high": 0.3448, "low": 0.3223, "close": 0.3404, "volume": 998645.41, "close_time": 1773273599999, "quote_volume": 334691.546321, "trades": 3290, "taker_buy_base": 511992.21, "taker_buy_quote": 171745.928686 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3408, "high": 0.3448, "low": 0.3254, "close": 0.3421, "volume": 958809.39, "close_time": 1773359999999, "quote_volume": 320297.075384, "trades": 3377, "taker_buy_base": 439901.75, "taker_buy_quote": 147055.196534 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3424, "high": 0.3652, "low": 0.3398, "close": 0.3485, "volume": 2804518.66, "close_time": 1773446399999, "quote_volume": 991558.697225, "trades": 7448, "taker_buy_base": 1372700.94, "taker_buy_quote": 485852.652005 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3482, "high": 0.3538, "low": 0.3412, "close": 0.349, "volume": 738064.03, "close_time": 1773532799999, "quote_volume": 255639.21676, "trades": 2185, "taker_buy_base": 335937.87, "taker_buy_quote": 116335.414571 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.3487, "high": 0.3601, "low": 0.3459, "close": 0.3548, "volume": 959846.02, "close_time": 1773619199999, "quote_volume": 338733.01574, "trades": 3321, "taker_buy_base": 530858.96, "taker_buy_quote": 187437.918733 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.355, "high": 0.3878, "low": 0.3518, "close": 0.3843, "volume": 1609247.3, "close_time": 1773705599999, "quote_volume": 598188.524045, "trades": 5405, "taker_buy_base": 818063.64, "taker_buy_quote": 304280.041682 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.3841, "high": 0.3855, "low": 0.3664, "close": 0.3717, "volume": 1108034.61, "close_time": 1773791999999, "quote_volume": 414299.973794, "trades": 4866, "taker_buy_base": 475696.06, "taker_buy_quote": 177640.556435 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3721, "high": 0.3763, "low": 0.3412, "close": 0.3489, "volume": 1446138.87, "close_time": 1773878399999, "quote_volume": 512199.524693, "trades": 3284, "taker_buy_base": 652043.2, "taker_buy_quote": 230646.879701 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.3488, "high": 0.3497, "low": 0.3302, "close": 0.3346, "volume": 1162414.76, "close_time": 1773964799999, "quote_volume": 391662.392015, "trades": 2432, "taker_buy_base": 596922.62, "taker_buy_quote": 201189.394288 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3346, "high": 0.3424, "low": 0.3292, "close": 0.3341, "volume": 527279.68, "close_time": 1774051199999, "quote_volume": 177290.966703, "trades": 1763, "taker_buy_base": 264745.86, "taker_buy_quote": 89169.429337 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3346, "high": 0.337, "low": 0.3182, "close": 0.3213, "volume": 682012.04, "close_time": 1774137599999, "quote_volume": 225634.567786, "trades": 1631, "taker_buy_base": 385346.36, "taker_buy_quote": 127545.849853 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3212, "high": 0.325, "low": 0.308, "close": 0.312, "volume": 1177581.31, "close_time": 1774223999999, "quote_volume": 373597.62357, "trades": 3090, "taker_buy_base": 493801.1, "taker_buy_quote": 156822.424858 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3121, "high": 0.3313, "low": 0.3103, "close": 0.3295, "volume": 1833289.16, "close_time": 1774310399999, "quote_volume": 592587.560579, "trades": 4336, "taker_buy_base": 879680.39, "taker_buy_quote": 284262.129049 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3293, "high": 0.3358, "low": 0.3204, "close": 0.3319, "volume": 1413125.07, "close_time": 1774396799999, "quote_volume": 464298.440903, "trades": 3185, "taker_buy_base": 805167.69, "taker_buy_quote": 264702.512783 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3329, "high": 0.3373, "low": 0.3285, "close": 0.3312, "volume": 1901051.1, "close_time": 1774483199999, "quote_volume": 630559.309791, "trades": 2468, "taker_buy_base": 895620.21, "taker_buy_quote": 297102.968635 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3311, "high": 0.3312, "low": 0.3117, "close": 0.3151, "volume": 4568973.94, "close_time": 1774569599999, "quote_volume": 1458676.841363, "trades": 3782, "taker_buy_base": 2263575.57, "taker_buy_quote": 722485.669302 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.3154, "high": 0.3175, "low": 0.2984, "close": 0.3007, "volume": 4336261.92, "close_time": 1774655999999, "quote_volume": 1337589.53586, "trades": 4628, "taker_buy_base": 2109046.39, "taker_buy_quote": 650864.890796 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.3008, "high": 0.3103, "low": 0.2932, "close": 0.2942, "volume": 1127587.2, "close_time": 1774742399999, "quote_volume": 338739.289154, "trades": 2404, "taker_buy_base": 533287.52, "taker_buy_quote": 160594.491098 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.294, "high": 0.2963, "low": 0.2826, "close": 0.2905, "volume": 464955.99, "close_time": 1774828799999, "quote_volume": 135488.408766, "trades": 1385, "taker_buy_base": 194607.6, "taker_buy_quote": 56718.965858 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2909, "high": 0.305, "low": 0.2901, "close": 0.2936, "volume": 559435.02, "close_time": 1774915199999, "quote_volume": 167401.755403, "trades": 1621, "taker_buy_base": 229272.15, "taker_buy_quote": 68709.720326 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2941, "high": 0.3014, "low": 0.2894, "close": 0.2958, "volume": 504353.6, "close_time": 1775001599999, "quote_volume": 148616.844269, "trades": 1761, "taker_buy_base": 224704.21, "taker_buy_quote": 66243.922876 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2956, "high": 0.3071, "low": 0.2926, "close": 0.297, "volume": 538330.46, "close_time": 1775087999999, "quote_volume": 161866.231604, "trades": 1651, "taker_buy_base": 273876.88, "taker_buy_quote": 82441.940463 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2967, "high": 0.3006, "low": 0.2818, "close": 0.2851, "volume": 727390.08, "close_time": 1775174399999, "quote_volume": 209204.119118, "trades": 2076, "taker_buy_base": 362145.33, "taker_buy_quote": 104293.61103 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2859, "high": 0.2999, "low": 0.2829, "close": 0.2903, "volume": 852642.24, "close_time": 1775260799999, "quote_volume": 249608.642429, "trades": 1912, "taker_buy_base": 378279.43, "taker_buy_quote": 110765.951677 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2903, "high": 0.2939, "low": 0.2871, "close": 0.2893, "volume": 374427.94, "close_time": 1775347199999, "quote_volume": 108698.386478, "trades": 1116, "taker_buy_base": 203651.01, "taker_buy_quote": 59175.204791 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2896, "high": 0.2896, "low": 0.2792, "close": 0.2877, "volume": 495807.03, "close_time": 1775433599999, "quote_volume": 140643.783793, "trades": 1184, "taker_buy_base": 224200.7, "taker_buy_quote": 63534.998014 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.288, "high": 0.2994, "low": 0.2844, "close": 0.2861, "volume": 628847.22, "close_time": 1775519999999, "quote_volume": 185212.97663, "trades": 1990, "taker_buy_base": 372118.97, "taker_buy_quote": 109740.53779 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.286, "high": 0.3121, "low": 0.2809, "close": 0.3089, "volume": 734341.27, "close_time": 1775606399999, "quote_volume": 214719.348725, "trades": 2214, "taker_buy_base": 368190.24, "taker_buy_quote": 107600.404458 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.3091, "high": 0.3148, "low": 0.2977, "close": 0.2987, "volume": 579293.14, "close_time": 1775692799999, "quote_volume": 177458.647099, "trades": 2031, "taker_buy_base": 334681.28, "taker_buy_quote": 102516.475213 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2982, "high": 0.3123, "low": 0.2923, "close": 0.3038, "volume": 510489.44, "close_time": 1775779199999, "quote_volume": 152852.307192, "trades": 1819, "taker_buy_base": 231312.28, "taker_buy_quote": 69214.670313 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.3043, "high": 0.3108, "low": 0.3, "close": 0.3086, "volume": 631600.02, "close_time": 1775865599999, "quote_volume": 192047.821715, "trades": 2082, "taker_buy_base": 286401.21, "taker_buy_quote": 87114.037642 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.3092, "high": 0.3106, "low": 0.3021, "close": 0.3033, "volume": 294852.74, "close_time": 1775951999999, "quote_volume": 90420.874991, "trades": 991, "taker_buy_base": 146322.0, "taker_buy_quote": 44907.692487 } ] } }, "last_update": "2026-04-11T16:35:02.794283" }