{ "symbol": "WLDUSDC", "fetched_at": "2026-04-23T05:16:37.992459", "intervals": { "1h": { "count": 4324, "start_date": "2025-10-25T02:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.886, "high": 0.891, "low": 0.885, "close": 0.889, "volume": 75674.1, "close_time": 1761361199999, "quote_volume": 67164.2913, "trades": 446, "taker_buy_base": 40816.1, "taker_buy_quote": 36230.7683 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.888, "high": 0.89, "low": 0.88, "close": 0.882, "volume": 49852.4, "close_time": 1761364799999, "quote_volume": 44072.0996, "trades": 436, "taker_buy_base": 25791.8, "taker_buy_quote": 22804.7564 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.881, "high": 0.886, "low": 0.88, "close": 0.882, "volume": 97476.0, "close_time": 1761368399999, "quote_volume": 85952.7729, "trades": 567, "taker_buy_base": 41161.0, "taker_buy_quote": 36317.8205 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.881, "high": 0.882, "low": 0.877, "close": 0.879, "volume": 73332.0, "close_time": 1761371999999, "quote_volume": 64438.5898, "trades": 666, "taker_buy_base": 27712.2, "taker_buy_quote": 24344.939 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.879, "high": 0.879, "low": 0.872, "close": 0.874, "volume": 47451.8, "close_time": 1761375599999, "quote_volume": 41545.1249, "trades": 683, "taker_buy_base": 22499.9, "taker_buy_quote": 19702.0757 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.873, "high": 0.879, "low": 0.872, "close": 0.874, "volume": 76379.8, "close_time": 1761379199999, "quote_volume": 66794.331, "trades": 628, "taker_buy_base": 41382.6, "taker_buy_quote": 36198.2225 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.874, "high": 0.881, "low": 0.872, "close": 0.881, "volume": 75477.4, "close_time": 1761382799999, "quote_volume": 66107.3946, "trades": 436, "taker_buy_base": 41557.3, "taker_buy_quote": 36450.0216 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.881, "high": 0.882, "low": 0.875, "close": 0.875, "volume": 79629.6, "close_time": 1761386399999, "quote_volume": 69965.1168, "trades": 455, "taker_buy_base": 33823.3, "taker_buy_quote": 29740.3383 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.876, "high": 0.877, "low": 0.873, "close": 0.875, "volume": 52658.3, "close_time": 1761389999999, "quote_volume": 46093.3988, "trades": 454, "taker_buy_base": 22225.2, "taker_buy_quote": 19455.9725 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.874, "high": 0.876, "low": 0.873, "close": 0.874, "volume": 53910.9, "close_time": 1761393599999, "quote_volume": 47134.3948, "trades": 454, "taker_buy_base": 24910.7, "taker_buy_quote": 21782.948 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.874, "high": 0.88, "low": 0.873, "close": 0.878, "volume": 58234.8, "close_time": 1761397199999, "quote_volume": 51087.8565, "trades": 400, "taker_buy_base": 29681.5, "taker_buy_quote": 26040.3467 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.878, "high": 0.879, "low": 0.872, "close": 0.875, "volume": 63473.8, "close_time": 1761400799999, "quote_volume": 55533.6342, "trades": 475, "taker_buy_base": 27414.8, "taker_buy_quote": 23983.0362 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.874, "high": 0.883, "low": 0.874, "close": 0.883, "volume": 82049.5, "close_time": 1761404399999, "quote_volume": 72101.6947, "trades": 445, "taker_buy_base": 49036.2, "taker_buy_quote": 43096.5414 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.883, "high": 0.887, "low": 0.878, "close": 0.884, "volume": 116283.0, "close_time": 1761407999999, "quote_volume": 102591.6272, "trades": 650, "taker_buy_base": 64740.8, "taker_buy_quote": 57156.2351 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.885, "high": 0.887, "low": 0.881, "close": 0.883, "volume": 120265.4, "close_time": 1761411599999, "quote_volume": 106249.5886, "trades": 711, "taker_buy_base": 64913.0, "taker_buy_quote": 57345.543 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.882, "high": 0.887, "low": 0.881, "close": 0.884, "volume": 76513.6, "close_time": 1761415199999, "quote_volume": 67704.4427, "trades": 443, "taker_buy_base": 40479.9, "taker_buy_quote": 35833.7258 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.884, "high": 0.894, "low": 0.882, "close": 0.891, "volume": 122944.9, "close_time": 1761418799999, "quote_volume": 109194.9518, "trades": 685, "taker_buy_base": 42244.4, "taker_buy_quote": 37565.362 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.891, "high": 0.892, "low": 0.889, "close": 0.891, "volume": 143678.1, "close_time": 1761422399999, "quote_volume": 127989.0521, "trades": 676, "taker_buy_base": 35522.5, "taker_buy_quote": 31652.4051 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.892, "high": 0.901, "low": 0.891, "close": 0.897, "volume": 163260.2, "close_time": 1761425999999, "quote_volume": 146289.0779, "trades": 1021, "taker_buy_base": 81561.0, "taker_buy_quote": 73106.4754 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.898, "high": 0.9, "low": 0.891, "close": 0.893, "volume": 78924.0, "close_time": 1761429599999, "quote_volume": 70732.4703, "trades": 456, "taker_buy_base": 39899.9, "taker_buy_quote": 35765.7137 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.893, "high": 0.902, "low": 0.891, "close": 0.898, "volume": 44680.2, "close_time": 1761433199999, "quote_volume": 39972.0897, "trades": 335, "taker_buy_base": 14821.0, "taker_buy_quote": 13255.694 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.898, "high": 0.899, "low": 0.894, "close": 0.895, "volume": 39160.2, "close_time": 1761436799999, "quote_volume": 35115.5214, "trades": 475, "taker_buy_base": 16681.5, "taker_buy_quote": 14957.0865 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.894, "high": 0.901, "low": 0.889, "close": 0.896, "volume": 240216.8, "close_time": 1761440399999, "quote_volume": 215157.24, "trades": 1215, "taker_buy_base": 126259.0, "taker_buy_quote": 113097.293 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.897, "high": 0.898, "low": 0.883, "close": 0.888, "volume": 145860.4, "close_time": 1761443999999, "quote_volume": 130181.6007, "trades": 780, "taker_buy_base": 70408.8, "taker_buy_quote": 62915.5867 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.887, "high": 0.888, "low": 0.882, "close": 0.884, "volume": 44019.0, "close_time": 1761447599999, "quote_volume": 38989.2884, "trades": 423, "taker_buy_base": 20432.7, "taker_buy_quote": 18095.8459 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.883, "high": 0.887, "low": 0.879, "close": 0.882, "volume": 58630.4, "close_time": 1761451199999, "quote_volume": 51750.1012, "trades": 520, "taker_buy_base": 25345.1, "taker_buy_quote": 22369.2285 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.882, "high": 0.888, "low": 0.881, "close": 0.886, "volume": 46232.6, "close_time": 1761454799999, "quote_volume": 40932.4686, "trades": 505, "taker_buy_base": 22586.4, "taker_buy_quote": 19989.1305 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.886, "high": 0.896, "low": 0.884, "close": 0.894, "volume": 47148.4, "close_time": 1761458399999, "quote_volume": 41960.4367, "trades": 457, "taker_buy_base": 21874.5, "taker_buy_quote": 19470.0203 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.894, "high": 0.9, "low": 0.893, "close": 0.898, "volume": 62288.6, "close_time": 1761461999999, "quote_volume": 55878.733, "trades": 616, "taker_buy_base": 38529.6, "taker_buy_quote": 34576.8558 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.898, "high": 0.899, "low": 0.895, "close": 0.898, "volume": 57647.0, "close_time": 1761465599999, "quote_volume": 51714.8848, "trades": 490, "taker_buy_base": 20230.6, "taker_buy_quote": 18150.5725 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.898, "high": 0.908, "low": 0.896, "close": 0.904, "volume": 175790.4, "close_time": 1761469199999, "quote_volume": 158495.1843, "trades": 1036, "taker_buy_base": 89912.7, "taker_buy_quote": 81081.6495 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.905, "high": 0.924, "low": 0.901, "close": 0.917, "volume": 297307.2, "close_time": 1761472799999, "quote_volume": 271103.9078, "trades": 1536, "taker_buy_base": 147494.4, "taker_buy_quote": 134412.1168 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.917, "high": 0.918, "low": 0.911, "close": 0.911, "volume": 115697.4, "close_time": 1761476399999, "quote_volume": 105864.3479, "trades": 813, "taker_buy_base": 63234.8, "taker_buy_quote": 57871.5287 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.911, "high": 0.943, "low": 0.91, "close": 0.937, "volume": 380082.1, "close_time": 1761479999999, "quote_volume": 352179.379, "trades": 1665, "taker_buy_base": 189139.8, "taker_buy_quote": 174529.4001 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.937, "high": 0.947, "low": 0.928, "close": 0.934, "volume": 459639.0, "close_time": 1761483599999, "quote_volume": 430057.8426, "trades": 1899, "taker_buy_base": 244137.6, "taker_buy_quote": 228737.6189 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.935, "high": 0.941, "low": 0.927, "close": 0.934, "volume": 506379.9, "close_time": 1761487199999, "quote_volume": 472908.65, "trades": 1539, "taker_buy_base": 236919.0, "taker_buy_quote": 221372.6821 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.934, "high": 0.937, "low": 0.929, "close": 0.934, "volume": 137253.1, "close_time": 1761490799999, "quote_volume": 128059.7173, "trades": 792, "taker_buy_base": 79741.3, "taker_buy_quote": 74395.4348 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.934, "high": 0.941, "low": 0.929, "close": 0.94, "volume": 113796.9, "close_time": 1761494399999, "quote_volume": 106326.9636, "trades": 721, "taker_buy_base": 50819.0, "taker_buy_quote": 47513.6167 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.939, "high": 0.951, "low": 0.931, "close": 0.94, "volume": 258152.7, "close_time": 1761497999999, "quote_volume": 243089.6506, "trades": 1331, "taker_buy_base": 143099.7, "taker_buy_quote": 134715.6668 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.941, "high": 0.944, "low": 0.932, "close": 0.941, "volume": 197986.1, "close_time": 1761501599999, "quote_volume": 185833.1779, "trades": 1009, "taker_buy_base": 113488.4, "taker_buy_quote": 106493.6676 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.941, "high": 0.949, "low": 0.938, "close": 0.948, "volume": 159601.8, "close_time": 1761505199999, "quote_volume": 150699.4045, "trades": 1232, "taker_buy_base": 81583.3, "taker_buy_quote": 77034.2522 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.949, "high": 0.958, "low": 0.942, "close": 0.944, "volume": 158026.9, "close_time": 1761508799999, "quote_volume": 150048.3179, "trades": 1031, "taker_buy_base": 71962.8, "taker_buy_quote": 68317.8378 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.944, "high": 0.948, "low": 0.928, "close": 0.936, "volume": 460406.4, "close_time": 1761512399999, "quote_volume": 431678.9328, "trades": 1747, "taker_buy_base": 213796.5, "taker_buy_quote": 200769.842 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.936, "high": 0.94, "low": 0.932, "close": 0.938, "volume": 55543.2, "close_time": 1761515999999, "quote_volume": 51993.4354, "trades": 580, "taker_buy_base": 22456.0, "taker_buy_quote": 21030.5228 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.939, "high": 0.964, "low": 0.939, "close": 0.954, "volume": 224916.4, "close_time": 1761519599999, "quote_volume": 214897.5289, "trades": 1354, "taker_buy_base": 124465.3, "taker_buy_quote": 118994.2518 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.955, "high": 0.959, "low": 0.948, "close": 0.949, "volume": 128010.6, "close_time": 1761523199999, "quote_volume": 121858.9128, "trades": 847, "taker_buy_base": 59751.8, "taker_buy_quote": 56903.4972 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.949, "high": 0.951, "low": 0.943, "close": 0.947, "volume": 78880.8, "close_time": 1761526799999, "quote_volume": 74754.2535, "trades": 707, "taker_buy_base": 37299.9, "taker_buy_quote": 35350.0497 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.946, "high": 0.956, "low": 0.944, "close": 0.953, "volume": 95367.9, "close_time": 1761530399999, "quote_volume": 90682.9373, "trades": 592, "taker_buy_base": 65178.1, "taker_buy_quote": 62049.7889 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.953, "high": 0.956, "low": 0.946, "close": 0.951, "volume": 48300.3, "close_time": 1761533999999, "quote_volume": 45964.7873, "trades": 446, "taker_buy_base": 19426.5, "taker_buy_quote": 18489.8894 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.951, "high": 0.955, "low": 0.944, "close": 0.949, "volume": 52074.8, "close_time": 1761537599999, "quote_volume": 49422.554, "trades": 408, "taker_buy_base": 19265.7, "taker_buy_quote": 18309.5927 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.949, "high": 0.955, "low": 0.945, "close": 0.952, "volume": 42303.9, "close_time": 1761541199999, "quote_volume": 40237.1835, "trades": 383, "taker_buy_base": 16103.7, "taker_buy_quote": 15323.7104 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.952, "high": 0.96, "low": 0.946, "close": 0.947, "volume": 81584.8, "close_time": 1761544799999, "quote_volume": 77753.656, "trades": 487, "taker_buy_base": 21468.6, "taker_buy_quote": 20469.167 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.947, "high": 0.953, "low": 0.941, "close": 0.949, "volume": 77459.1, "close_time": 1761548399999, "quote_volume": 73346.4016, "trades": 550, "taker_buy_base": 34313.3, "taker_buy_quote": 32469.3619 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.949, "high": 0.951, "low": 0.935, "close": 0.942, "volume": 94956.1, "close_time": 1761551999999, "quote_volume": 89641.5736, "trades": 648, "taker_buy_base": 44672.2, "taker_buy_quote": 42189.1688 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.942, "high": 0.943, "low": 0.929, "close": 0.932, "volume": 178532.4, "close_time": 1761555599999, "quote_volume": 167289.9664, "trades": 675, "taker_buy_base": 108099.5, "taker_buy_quote": 101361.2619 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.932, "high": 0.932, "low": 0.923, "close": 0.927, "volume": 123767.0, "close_time": 1761559199999, "quote_volume": 114595.7013, "trades": 750, "taker_buy_base": 42190.9, "taker_buy_quote": 39087.3196 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.928, "high": 0.931, "low": 0.919, "close": 0.923, "volume": 116088.3, "close_time": 1761562799999, "quote_volume": 107392.4759, "trades": 828, "taker_buy_base": 38979.4, "taker_buy_quote": 36082.3513 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.923, "high": 0.943, "low": 0.922, "close": 0.929, "volume": 174342.8, "close_time": 1761566399999, "quote_volume": 162634.7561, "trades": 857, "taker_buy_base": 81455.1, "taker_buy_quote": 75994.281 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.929, "high": 0.93, "low": 0.92, "close": 0.923, "volume": 102387.4, "close_time": 1761569999999, "quote_volume": 94961.1982, "trades": 530, "taker_buy_base": 68397.8, "taker_buy_quote": 63481.5644 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.923, "high": 0.928, "low": 0.913, "close": 0.923, "volume": 109721.6, "close_time": 1761573599999, "quote_volume": 101094.4667, "trades": 748, "taker_buy_base": 43149.8, "taker_buy_quote": 39778.9026 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.923, "high": 0.923, "low": 0.912, "close": 0.915, "volume": 148666.0, "close_time": 1761577199999, "quote_volume": 136318.7866, "trades": 775, "taker_buy_base": 76290.2, "taker_buy_quote": 69964.2976 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.916, "high": 0.922, "low": 0.916, "close": 0.919, "volume": 188043.8, "close_time": 1761580799999, "quote_volume": 172990.1454, "trades": 533, "taker_buy_base": 61363.9, "taker_buy_quote": 56466.8258 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.92, "high": 0.935, "low": 0.92, "close": 0.932, "volume": 147504.1, "close_time": 1761584399999, "quote_volume": 136950.7128, "trades": 684, "taker_buy_base": 73556.1, "taker_buy_quote": 68292.0193 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.933, "high": 0.933, "low": 0.925, "close": 0.931, "volume": 179645.1, "close_time": 1761587999999, "quote_volume": 167153.271, "trades": 671, "taker_buy_base": 91364.8, "taker_buy_quote": 84997.2815 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.931, "high": 0.935, "low": 0.925, "close": 0.928, "volume": 79008.2, "close_time": 1761591599999, "quote_volume": 73551.3564, "trades": 434, "taker_buy_base": 37894.5, "taker_buy_quote": 35277.4807 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.928, "high": 0.929, "low": 0.918, "close": 0.92, "volume": 147780.6, "close_time": 1761595199999, "quote_volume": 136221.5015, "trades": 469, "taker_buy_base": 46999.9, "taker_buy_quote": 43364.3167 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.919, "high": 0.92, "low": 0.906, "close": 0.91, "volume": 132443.0, "close_time": 1761598799999, "quote_volume": 120810.3544, "trades": 753, "taker_buy_base": 56065.9, "taker_buy_quote": 51199.0576 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.91, "high": 0.914, "low": 0.907, "close": 0.91, "volume": 82823.2, "close_time": 1761602399999, "quote_volume": 75448.3497, "trades": 329, "taker_buy_base": 32217.0, "taker_buy_quote": 29361.2303 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.91, "high": 0.913, "low": 0.904, "close": 0.905, "volume": 67106.3, "close_time": 1761605999999, "quote_volume": 60961.0676, "trades": 456, "taker_buy_base": 37255.9, "taker_buy_quote": 33865.3114 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.905, "high": 0.906, "low": 0.898, "close": 0.904, "volume": 212239.8, "close_time": 1761609599999, "quote_volume": 191347.2912, "trades": 684, "taker_buy_base": 93790.1, "taker_buy_quote": 84583.7307 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.905, "high": 0.906, "low": 0.898, "close": 0.9, "volume": 35927.2, "close_time": 1761613199999, "quote_volume": 32405.5302, "trades": 296, "taker_buy_base": 18276.4, "taker_buy_quote": 16483.4127 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.902, "high": 0.906, "low": 0.9, "close": 0.904, "volume": 54067.9, "close_time": 1761616799999, "quote_volume": 48844.2094, "trades": 449, "taker_buy_base": 32512.3, "taker_buy_quote": 29364.2191 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.904, "high": 0.905, "low": 0.892, "close": 0.898, "volume": 135562.6, "close_time": 1761620399999, "quote_volume": 121699.0443, "trades": 696, "taker_buy_base": 32552.8, "taker_buy_quote": 29288.9099 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.897, "high": 0.9, "low": 0.892, "close": 0.896, "volume": 102511.0, "close_time": 1761623999999, "quote_volume": 91787.1964, "trades": 652, "taker_buy_base": 53173.8, "taker_buy_quote": 47611.3946 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.896, "high": 0.902, "low": 0.894, "close": 0.899, "volume": 108643.9, "close_time": 1761627599999, "quote_volume": 97550.8003, "trades": 597, "taker_buy_base": 59251.1, "taker_buy_quote": 53230.539 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.9, "high": 0.902, "low": 0.889, "close": 0.89, "volume": 87826.9, "close_time": 1761631199999, "quote_volume": 78789.9763, "trades": 568, "taker_buy_base": 45274.8, "taker_buy_quote": 40608.1652 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.89, "high": 0.906, "low": 0.89, "close": 0.905, "volume": 178240.3, "close_time": 1761634799999, "quote_volume": 159489.3025, "trades": 613, "taker_buy_base": 57449.7, "taker_buy_quote": 51483.3961 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.907, "high": 0.909, "low": 0.896, "close": 0.897, "volume": 89767.4, "close_time": 1761638399999, "quote_volume": 81048.4742, "trades": 462, "taker_buy_base": 35133.9, "taker_buy_quote": 31697.9345 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.898, "high": 0.902, "low": 0.896, "close": 0.899, "volume": 49979.1, "close_time": 1761641999999, "quote_volume": 44962.7195, "trades": 429, "taker_buy_base": 26967.5, "taker_buy_quote": 24269.6634 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.899, "high": 0.902, "low": 0.894, "close": 0.899, "volume": 43514.3, "close_time": 1761645599999, "quote_volume": 39114.3049, "trades": 466, "taker_buy_base": 25361.4, "taker_buy_quote": 22802.648 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.899, "high": 0.902, "low": 0.895, "close": 0.902, "volume": 335436.3, "close_time": 1761649199999, "quote_volume": 300423.389, "trades": 501, "taker_buy_base": 221331.9, "taker_buy_quote": 198195.272 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.902, "high": 0.911, "low": 0.9, "close": 0.903, "volume": 97919.1, "close_time": 1761652799999, "quote_volume": 88645.3175, "trades": 831, "taker_buy_base": 73157.3, "taker_buy_quote": 66239.0807 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.903, "high": 0.91, "low": 0.897, "close": 0.909, "volume": 73352.8, "close_time": 1761656399999, "quote_volume": 66226.8173, "trades": 633, "taker_buy_base": 35466.8, "taker_buy_quote": 31997.1506 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.909, "high": 0.924, "low": 0.909, "close": 0.921, "volume": 155390.8, "close_time": 1761659999999, "quote_volume": 142526.1642, "trades": 1185, "taker_buy_base": 83586.3, "taker_buy_quote": 76622.4574 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.921, "high": 0.924, "low": 0.882, "close": 0.905, "volume": 398678.6, "close_time": 1761663599999, "quote_volume": 359388.2662, "trades": 1628, "taker_buy_base": 261888.3, "taker_buy_quote": 236198.998 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.905, "high": 0.911, "low": 0.896, "close": 0.9, "volume": 365118.2, "close_time": 1761667199999, "quote_volume": 330585.8928, "trades": 1244, "taker_buy_base": 160256.4, "taker_buy_quote": 144999.7112 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.899, "high": 0.909, "low": 0.895, "close": 0.905, "volume": 115711.9, "close_time": 1761670799999, "quote_volume": 104407.153, "trades": 620, "taker_buy_base": 47883.9, "taker_buy_quote": 43240.3671 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.905, "high": 0.909, "low": 0.9, "close": 0.903, "volume": 158699.3, "close_time": 1761674399999, "quote_volume": 143763.282, "trades": 535, "taker_buy_base": 35074.6, "taker_buy_quote": 31747.4687 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.904, "high": 0.907, "low": 0.894, "close": 0.897, "volume": 184364.6, "close_time": 1761677999999, "quote_volume": 165671.5812, "trades": 664, "taker_buy_base": 155558.2, "taker_buy_quote": 139760.0844 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.898, "high": 0.899, "low": 0.875, "close": 0.879, "volume": 179825.7, "close_time": 1761681599999, "quote_volume": 159094.2745, "trades": 1203, "taker_buy_base": 81094.3, "taker_buy_quote": 71747.8835 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.878, "high": 0.879, "low": 0.86, "close": 0.866, "volume": 496199.7, "close_time": 1761685199999, "quote_volume": 430453.1665, "trades": 2003, "taker_buy_base": 226636.7, "taker_buy_quote": 196632.643 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.865, "high": 0.87, "low": 0.852, "close": 0.865, "volume": 254249.3, "close_time": 1761688799999, "quote_volume": 219672.8965, "trades": 1108, "taker_buy_base": 71831.5, "taker_buy_quote": 61897.3681 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.864, "high": 0.874, "low": 0.861, "close": 0.872, "volume": 223788.2, "close_time": 1761692399999, "quote_volume": 194097.6786, "trades": 622, "taker_buy_base": 120918.7, "taker_buy_quote": 104517.8497 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.872, "high": 0.873, "low": 0.868, "close": 0.87, "volume": 46076.6, "close_time": 1761695999999, "quote_volume": 40101.0179, "trades": 475, "taker_buy_base": 26812.6, "taker_buy_quote": 23336.3354 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.87, "high": 0.872, "low": 0.864, "close": 0.866, "volume": 56642.6, "close_time": 1761699599999, "quote_volume": 49157.7009, "trades": 528, "taker_buy_base": 22455.6, "taker_buy_quote": 19487.7096 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.864, "high": 0.872, "low": 0.863, "close": 0.868, "volume": 57293.6, "close_time": 1761703199999, "quote_volume": 49660.3424, "trades": 456, "taker_buy_base": 34422.9, "taker_buy_quote": 29855.5195 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.868, "high": 0.869, "low": 0.866, "close": 0.868, "volume": 36294.6, "close_time": 1761706799999, "quote_volume": 31489.3065, "trades": 310, "taker_buy_base": 21404.8, "taker_buy_quote": 18571.986 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.868, "high": 0.868, "low": 0.863, "close": 0.865, "volume": 28621.9, "close_time": 1761710399999, "quote_volume": 24765.0774, "trades": 409, "taker_buy_base": 13798.3, "taker_buy_quote": 11943.1929 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.866, "high": 0.87, "low": 0.865, "close": 0.866, "volume": 53276.3, "close_time": 1761713999999, "quote_volume": 46173.4118, "trades": 419, "taker_buy_base": 29789.0, "taker_buy_quote": 25826.5436 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.866, "high": 0.871, "low": 0.865, "close": 0.869, "volume": 81276.7, "close_time": 1761717599999, "quote_volume": 70547.234, "trades": 354, "taker_buy_base": 37627.6, "taker_buy_quote": 32671.7336 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.869, "high": 0.871, "low": 0.866, "close": 0.87, "volume": 41173.8, "close_time": 1761721199999, "quote_volume": 35750.4109, "trades": 306, "taker_buy_base": 24502.1, "taker_buy_quote": 21277.7918 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.869, "high": 0.879, "low": 0.868, "close": 0.878, "volume": 111015.2, "close_time": 1761724799999, "quote_volume": 96699.3317, "trades": 353, "taker_buy_base": 82610.1, "taker_buy_quote": 71955.4757 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.878, "high": 0.879, "low": 0.866, "close": 0.867, "volume": 56313.5, "close_time": 1761728399999, "quote_volume": 49005.4739, "trades": 411, "taker_buy_base": 24462.4, "taker_buy_quote": 21275.1821 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.868, "high": 0.875, "low": 0.866, "close": 0.873, "volume": 38629.5, "close_time": 1761731999999, "quote_volume": 33650.5003, "trades": 244, "taker_buy_base": 17575.7, "taker_buy_quote": 15322.2132 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.873, "high": 0.879, "low": 0.871, "close": 0.875, "volume": 68915.8, "close_time": 1761735599999, "quote_volume": 60272.1395, "trades": 371, "taker_buy_base": 38808.0, "taker_buy_quote": 33947.3507 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.876, "high": 0.883, "low": 0.874, "close": 0.88, "volume": 83948.2, "close_time": 1761739199999, "quote_volume": 73924.1873, "trades": 446, "taker_buy_base": 37524.2, "taker_buy_quote": 33047.6936 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.881, "high": 0.884, "low": 0.878, "close": 0.882, "volume": 46354.9, "close_time": 1761742799999, "quote_volume": 40848.053, "trades": 357, "taker_buy_base": 22368.8, "taker_buy_quote": 19721.3647 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.883, "high": 0.894, "low": 0.882, "close": 0.884, "volume": 100948.8, "close_time": 1761746399999, "quote_volume": 89505.9129, "trades": 780, "taker_buy_base": 40395.3, "taker_buy_quote": 35828.5191 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.885, "high": 0.886, "low": 0.875, "close": 0.881, "volume": 90317.0, "close_time": 1761749999999, "quote_volume": 79441.0083, "trades": 523, "taker_buy_base": 50651.4, "taker_buy_quote": 44546.8991 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.881, "high": 0.883, "low": 0.861, "close": 0.864, "volume": 248562.5, "close_time": 1761753599999, "quote_volume": 217500.9479, "trades": 1011, "taker_buy_base": 149803.5, "taker_buy_quote": 131175.1385 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.864, "high": 0.875, "low": 0.859, "close": 0.868, "volume": 203710.1, "close_time": 1761757199999, "quote_volume": 177033.3166, "trades": 668, "taker_buy_base": 74984.4, "taker_buy_quote": 65100.1177 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.869, "high": 0.896, "low": 0.867, "close": 0.896, "volume": 229326.8, "close_time": 1761760799999, "quote_volume": 201805.6608, "trades": 963, "taker_buy_base": 120802.4, "taker_buy_quote": 106080.6923 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.896, "high": 0.896, "low": 0.839, "close": 0.876, "volume": 1427392.9, "close_time": 1761764399999, "quote_volume": 1238558.9174, "trades": 3927, "taker_buy_base": 726777.3, "taker_buy_quote": 630895.2647 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.876, "high": 0.892, "low": 0.87, "close": 0.881, "volume": 310229.5, "close_time": 1761767999999, "quote_volume": 273560.2337, "trades": 1237, "taker_buy_base": 145156.4, "taker_buy_quote": 127969.531 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.881, "high": 0.895, "low": 0.874, "close": 0.889, "volume": 212572.4, "close_time": 1761771599999, "quote_volume": 188424.5249, "trades": 1104, "taker_buy_base": 92616.5, "taker_buy_quote": 82101.3409 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.889, "high": 0.892, "low": 0.881, "close": 0.884, "volume": 124979.3, "close_time": 1761775199999, "quote_volume": 110786.8988, "trades": 491, "taker_buy_base": 67571.7, "taker_buy_quote": 59925.8088 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.885, "high": 0.885, "low": 0.875, "close": 0.876, "volume": 157537.7, "close_time": 1761778799999, "quote_volume": 138323.4281, "trades": 677, "taker_buy_base": 103900.5, "taker_buy_quote": 91185.5502 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.876, "high": 0.879, "low": 0.857, "close": 0.862, "volume": 310831.6, "close_time": 1761782399999, "quote_volume": 269999.8246, "trades": 1240, "taker_buy_base": 150834.5, "taker_buy_quote": 131335.0372 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.862, "high": 0.869, "low": 0.852, "close": 0.867, "volume": 239508.4, "close_time": 1761785999999, "quote_volume": 206703.2274, "trades": 1026, "taker_buy_base": 152523.1, "taker_buy_quote": 131717.5339 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.867, "high": 0.868, "low": 0.86, "close": 0.864, "volume": 106367.7, "close_time": 1761789599999, "quote_volume": 91904.0529, "trades": 570, "taker_buy_base": 56790.3, "taker_buy_quote": 49061.3948 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.864, "high": 0.872, "low": 0.862, "close": 0.867, "volume": 105029.3, "close_time": 1761793199999, "quote_volume": 91083.3284, "trades": 661, "taker_buy_base": 55430.8, "taker_buy_quote": 48070.5912 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.867, "high": 0.868, "low": 0.861, "close": 0.864, "volume": 102387.4, "close_time": 1761796799999, "quote_volume": 88521.4118, "trades": 574, "taker_buy_base": 68369.9, "taker_buy_quote": 59099.1605 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.863, "high": 0.864, "low": 0.827, "close": 0.835, "volume": 375211.3, "close_time": 1761800399999, "quote_volume": 314527.6428, "trades": 1583, "taker_buy_base": 164946.1, "taker_buy_quote": 138389.7611 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.836, "high": 0.852, "low": 0.832, "close": 0.85, "volume": 334432.0, "close_time": 1761803999999, "quote_volume": 281485.8128, "trades": 902, "taker_buy_base": 143137.2, "taker_buy_quote": 120557.9419 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.85, "high": 0.852, "low": 0.842, "close": 0.847, "volume": 153318.9, "close_time": 1761807599999, "quote_volume": 129918.289, "trades": 551, "taker_buy_base": 75363.9, "taker_buy_quote": 63870.6314 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.847, "high": 0.859, "low": 0.845, "close": 0.856, "volume": 130215.8, "close_time": 1761811199999, "quote_volume": 111227.3671, "trades": 460, "taker_buy_base": 64013.6, "taker_buy_quote": 54658.7583 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.856, "high": 0.856, "low": 0.844, "close": 0.847, "volume": 233317.8, "close_time": 1761814799999, "quote_volume": 197874.9669, "trades": 390, "taker_buy_base": 105285.2, "taker_buy_quote": 89239.6639 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.846, "high": 0.847, "low": 0.836, "close": 0.838, "volume": 116219.3, "close_time": 1761818399999, "quote_volume": 97664.3917, "trades": 496, "taker_buy_base": 68090.2, "taker_buy_quote": 57207.88 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.837, "high": 0.841, "low": 0.832, "close": 0.835, "volume": 111306.5, "close_time": 1761821999999, "quote_volume": 93160.0067, "trades": 553, "taker_buy_base": 62830.7, "taker_buy_quote": 52569.2101 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.836, "high": 0.837, "low": 0.83, "close": 0.832, "volume": 121153.2, "close_time": 1761825599999, "quote_volume": 101086.9029, "trades": 474, "taker_buy_base": 59273.3, "taker_buy_quote": 49463.7485 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.832, "high": 0.833, "low": 0.801, "close": 0.816, "volume": 773404.5, "close_time": 1761829199999, "quote_volume": 631453.2152, "trades": 1794, "taker_buy_base": 377529.6, "taker_buy_quote": 309221.548 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.815, "high": 0.819, "low": 0.794, "close": 0.8, "volume": 381296.5, "close_time": 1761832799999, "quote_volume": 307337.3787, "trades": 1282, "taker_buy_base": 192838.1, "taker_buy_quote": 155551.4123 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.801, "high": 0.807, "low": 0.797, "close": 0.802, "volume": 715014.6, "close_time": 1761836399999, "quote_volume": 573146.5665, "trades": 880, "taker_buy_base": 365174.0, "taker_buy_quote": 292301.227 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.801, "high": 0.804, "low": 0.788, "close": 0.791, "volume": 418897.6, "close_time": 1761839999999, "quote_volume": 332558.274, "trades": 1060, "taker_buy_base": 215906.9, "taker_buy_quote": 171418.9314 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.791, "high": 0.797, "low": 0.787, "close": 0.79, "volume": 271535.7, "close_time": 1761843599999, "quote_volume": 215158.5921, "trades": 594, "taker_buy_base": 116690.4, "taker_buy_quote": 92425.5401 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.79, "high": 0.79, "low": 0.769, "close": 0.782, "volume": 670510.4, "close_time": 1761847199999, "quote_volume": 522138.2218, "trades": 1348, "taker_buy_base": 294300.0, "taker_buy_quote": 229350.2195 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.783, "high": 0.783, "low": 0.771, "close": 0.774, "volume": 279203.9, "close_time": 1761850799999, "quote_volume": 216680.3184, "trades": 703, "taker_buy_base": 177230.4, "taker_buy_quote": 137426.7146 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.773, "high": 0.777, "low": 0.767, "close": 0.771, "volume": 254554.5, "close_time": 1761854399999, "quote_volume": 196772.3614, "trades": 723, "taker_buy_base": 87683.4, "taker_buy_quote": 67724.121 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.77, "high": 0.782, "low": 0.767, "close": 0.781, "volume": 248196.7, "close_time": 1761857999999, "quote_volume": 192555.0662, "trades": 842, "taker_buy_base": 139545.4, "taker_buy_quote": 108309.8931 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.781, "high": 0.788, "low": 0.78, "close": 0.785, "volume": 187301.9, "close_time": 1761861599999, "quote_volume": 146704.6319, "trades": 654, "taker_buy_base": 111643.0, "taker_buy_quote": 87457.175 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.785, "high": 0.79, "low": 0.784, "close": 0.789, "volume": 150586.6, "close_time": 1761865199999, "quote_volume": 118583.1203, "trades": 476, "taker_buy_base": 82745.2, "taker_buy_quote": 65171.2218 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.79, "high": 0.801, "low": 0.788, "close": 0.798, "volume": 138058.3, "close_time": 1761868799999, "quote_volume": 109794.27, "trades": 394, "taker_buy_base": 69909.0, "taker_buy_quote": 55596.8983 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.798, "high": 0.807, "low": 0.796, "close": 0.805, "volume": 134412.8, "close_time": 1761872399999, "quote_volume": 107634.8356, "trades": 440, "taker_buy_base": 78559.3, "taker_buy_quote": 62885.7034 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.804, "high": 0.813, "low": 0.803, "close": 0.813, "volume": 135876.7, "close_time": 1761875999999, "quote_volume": 109956.5189, "trades": 462, "taker_buy_base": 61035.1, "taker_buy_quote": 49379.3608 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.812, "high": 0.812, "low": 0.804, "close": 0.806, "volume": 91428.2, "close_time": 1761879599999, "quote_volume": 73992.2156, "trades": 365, "taker_buy_base": 38857.1, "taker_buy_quote": 31441.5409 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.806, "high": 0.814, "low": 0.805, "close": 0.809, "volume": 74330.8, "close_time": 1761883199999, "quote_volume": 60236.197, "trades": 307, "taker_buy_base": 29793.5, "taker_buy_quote": 24147.3126 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.81, "high": 0.817, "low": 0.809, "close": 0.816, "volume": 118505.1, "close_time": 1761886799999, "quote_volume": 96412.3788, "trades": 403, "taker_buy_base": 61578.6, "taker_buy_quote": 50096.5548 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.816, "high": 0.816, "low": 0.809, "close": 0.81, "volume": 65257.2, "close_time": 1761890399999, "quote_volume": 52956.4671, "trades": 214, "taker_buy_base": 20259.8, "taker_buy_quote": 16442.1354 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.81, "high": 0.81, "low": 0.802, "close": 0.804, "volume": 73771.4, "close_time": 1761893999999, "quote_volume": 59492.0236, "trades": 283, "taker_buy_base": 37505.5, "taker_buy_quote": 30235.6411 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.804, "high": 0.806, "low": 0.796, "close": 0.799, "volume": 74053.9, "close_time": 1761897599999, "quote_volume": 59384.259, "trades": 350, "taker_buy_base": 46659.1, "taker_buy_quote": 37419.3752 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.798, "high": 0.803, "low": 0.794, "close": 0.801, "volume": 58814.3, "close_time": 1761901199999, "quote_volume": 46982.7066, "trades": 298, "taker_buy_base": 32307.3, "taker_buy_quote": 25819.3831 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.802, "high": 0.804, "low": 0.799, "close": 0.801, "volume": 92409.0, "close_time": 1761904799999, "quote_volume": 74076.0114, "trades": 360, "taker_buy_base": 34663.0, "taker_buy_quote": 27825.2745 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.801, "high": 0.803, "low": 0.798, "close": 0.798, "volume": 57458.6, "close_time": 1761908399999, "quote_volume": 46027.0328, "trades": 304, "taker_buy_base": 31417.1, "taker_buy_quote": 25174.8086 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.798, "high": 0.81, "low": 0.796, "close": 0.809, "volume": 113987.6, "close_time": 1761911999999, "quote_volume": 91347.6405, "trades": 466, "taker_buy_base": 52435.4, "taker_buy_quote": 42087.1441 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.81, "high": 0.813, "low": 0.799, "close": 0.8, "volume": 171573.2, "close_time": 1761915599999, "quote_volume": 138718.4209, "trades": 580, "taker_buy_base": 61837.2, "taker_buy_quote": 49966.8768 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.8, "high": 0.807, "low": 0.798, "close": 0.807, "volume": 107036.2, "close_time": 1761919199999, "quote_volume": 85893.5993, "trades": 493, "taker_buy_base": 52110.1, "taker_buy_quote": 41810.2615 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.808, "high": 0.812, "low": 0.8, "close": 0.811, "volume": 143889.5, "close_time": 1761922799999, "quote_volume": 115969.0635, "trades": 628, "taker_buy_base": 65779.0, "taker_buy_quote": 53037.4295 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.81, "high": 0.814, "low": 0.803, "close": 0.805, "volume": 121425.8, "close_time": 1761926399999, "quote_volume": 98129.3677, "trades": 623, "taker_buy_base": 67535.7, "taker_buy_quote": 54559.5531 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.804, "high": 0.807, "low": 0.786, "close": 0.787, "volume": 226509.2, "close_time": 1761929999999, "quote_volume": 180786.3801, "trades": 861, "taker_buy_base": 99213.9, "taker_buy_quote": 79241.1138 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.788, "high": 0.794, "low": 0.779, "close": 0.788, "volume": 272532.6, "close_time": 1761933599999, "quote_volume": 214806.7681, "trades": 809, "taker_buy_base": 181025.2, "taker_buy_quote": 142708.0879 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.788, "high": 0.8, "low": 0.788, "close": 0.795, "volume": 149999.2, "close_time": 1761937199999, "quote_volume": 119054.3976, "trades": 712, "taker_buy_base": 76180.2, "taker_buy_quote": 60467.6954 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.795, "high": 0.81, "low": 0.79, "close": 0.807, "volume": 114240.3, "close_time": 1761940799999, "quote_volume": 91584.5558, "trades": 639, "taker_buy_base": 69263.9, "taker_buy_quote": 55507.5005 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.806, "high": 0.808, "low": 0.799, "close": 0.799, "volume": 83923.1, "close_time": 1761944399999, "quote_volume": 67494.0655, "trades": 433, "taker_buy_base": 52276.1, "taker_buy_quote": 42061.968 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.799, "high": 0.802, "low": 0.795, "close": 0.797, "volume": 86865.0, "close_time": 1761947999999, "quote_volume": 69338.4985, "trades": 429, "taker_buy_base": 37993.6, "taker_buy_quote": 30340.5548 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.797, "high": 0.8, "low": 0.796, "close": 0.797, "volume": 32801.4, "close_time": 1761951599999, "quote_volume": 26192.9562, "trades": 190, "taker_buy_base": 15445.5, "taker_buy_quote": 12334.9434 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.797, "high": 0.802, "low": 0.796, "close": 0.799, "volume": 65342.8, "close_time": 1761955199999, "quote_volume": 52239.9857, "trades": 321, "taker_buy_base": 42903.4, "taker_buy_quote": 34304.3131 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.8, "high": 0.8, "low": 0.793, "close": 0.799, "volume": 77223.0, "close_time": 1761958799999, "quote_volume": 61445.9832, "trades": 420, "taker_buy_base": 42188.3, "taker_buy_quote": 33571.3747 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.8, "high": 0.803, "low": 0.797, "close": 0.797, "volume": 100333.6, "close_time": 1761962399999, "quote_volume": 80321.0687, "trades": 570, "taker_buy_base": 44272.7, "taker_buy_quote": 35449.2767 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.797, "high": 0.806, "low": 0.793, "close": 0.805, "volume": 111688.6, "close_time": 1761965999999, "quote_volume": 89316.2695, "trades": 847, "taker_buy_base": 77304.2, "taker_buy_quote": 61852.1133 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.805, "high": 0.814, "low": 0.805, "close": 0.812, "volume": 129760.8, "close_time": 1761969599999, "quote_volume": 104980.8512, "trades": 825, "taker_buy_base": 75418.3, "taker_buy_quote": 61022.2504 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.812, "high": 0.815, "low": 0.808, "close": 0.81, "volume": 92931.8, "close_time": 1761973199999, "quote_volume": 75350.8771, "trades": 455, "taker_buy_base": 54224.1, "taker_buy_quote": 43965.7184 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.81, "high": 0.813, "low": 0.807, "close": 0.809, "volume": 80967.2, "close_time": 1761976799999, "quote_volume": 65585.8736, "trades": 377, "taker_buy_base": 42061.5, "taker_buy_quote": 34065.3075 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.809, "high": 0.815, "low": 0.807, "close": 0.815, "volume": 98927.6, "close_time": 1761980399999, "quote_volume": 80198.6799, "trades": 430, "taker_buy_base": 58393.1, "taker_buy_quote": 47355.9809 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.815, "high": 0.87, "low": 0.814, "close": 0.869, "volume": 651930.9, "close_time": 1761983999999, "quote_volume": 546765.3646, "trades": 2321, "taker_buy_base": 387510.8, "taker_buy_quote": 324878.5697 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.869, "high": 0.898, "low": 0.862, "close": 0.864, "volume": 1254487.6, "close_time": 1761987599999, "quote_volume": 1107266.8347, "trades": 4120, "taker_buy_base": 643061.2, "taker_buy_quote": 567947.5281 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.864, "high": 0.864, "low": 0.848, "close": 0.858, "volume": 438451.5, "close_time": 1761991199999, "quote_volume": 375166.2352, "trades": 1830, "taker_buy_base": 182072.4, "taker_buy_quote": 155823.5063 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.859, "high": 0.873, "low": 0.845, "close": 0.866, "volume": 337398.3, "close_time": 1761994799999, "quote_volume": 289789.2533, "trades": 1265, "taker_buy_base": 148362.5, "taker_buy_quote": 127825.7298 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.865, "high": 0.871, "low": 0.859, "close": 0.866, "volume": 179478.6, "close_time": 1761998399999, "quote_volume": 155443.2462, "trades": 931, "taker_buy_base": 80139.5, "taker_buy_quote": 69444.2275 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.867, "high": 0.888, "low": 0.866, "close": 0.878, "volume": 252978.4, "close_time": 1762001999999, "quote_volume": 222223.4968, "trades": 1205, "taker_buy_base": 150635.0, "taker_buy_quote": 132442.7603 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.877, "high": 0.883, "low": 0.866, "close": 0.871, "volume": 237320.3, "close_time": 1762005599999, "quote_volume": 207665.3414, "trades": 1114, "taker_buy_base": 90096.8, "taker_buy_quote": 78841.8991 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.872, "high": 0.874, "low": 0.854, "close": 0.858, "volume": 256777.0, "close_time": 1762009199999, "quote_volume": 221348.5776, "trades": 1292, "taker_buy_base": 129529.3, "taker_buy_quote": 111722.5596 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.857, "high": 0.879, "low": 0.856, "close": 0.877, "volume": 248789.2, "close_time": 1762012799999, "quote_volume": 216057.9939, "trades": 1403, "taker_buy_base": 154705.0, "taker_buy_quote": 134495.9896 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.877, "high": 0.884, "low": 0.874, "close": 0.877, "volume": 344525.2, "close_time": 1762016399999, "quote_volume": 302651.5099, "trades": 1163, "taker_buy_base": 183792.9, "taker_buy_quote": 161589.7849 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.877, "high": 0.879, "low": 0.873, "close": 0.877, "volume": 128810.8, "close_time": 1762019999999, "quote_volume": 112849.467, "trades": 821, "taker_buy_base": 54899.3, "taker_buy_quote": 48082.8315 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.876, "high": 0.885, "low": 0.874, "close": 0.882, "volume": 182852.8, "close_time": 1762023599999, "quote_volume": 160822.6287, "trades": 875, "taker_buy_base": 64481.8, "taker_buy_quote": 56799.8042 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.882, "high": 0.882, "low": 0.874, "close": 0.88, "volume": 55278.3, "close_time": 1762027199999, "quote_volume": 48518.818, "trades": 474, "taker_buy_base": 21522.4, "taker_buy_quote": 18894.3989 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.881, "high": 0.883, "low": 0.877, "close": 0.879, "volume": 113388.6, "close_time": 1762030799999, "quote_volume": 99836.0108, "trades": 579, "taker_buy_base": 62164.8, "taker_buy_quote": 54755.0878 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.878, "high": 0.884, "low": 0.868, "close": 0.869, "volume": 107115.5, "close_time": 1762034399999, "quote_volume": 94052.2937, "trades": 503, "taker_buy_base": 43110.5, "taker_buy_quote": 37936.083 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.87, "high": 0.874, "low": 0.868, "close": 0.869, "volume": 77487.0, "close_time": 1762037999999, "quote_volume": 67446.8695, "trades": 364, "taker_buy_base": 37967.0, "taker_buy_quote": 33069.2175 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.868, "high": 0.874, "low": 0.866, "close": 0.872, "volume": 69296.7, "close_time": 1762041599999, "quote_volume": 60199.1096, "trades": 335, "taker_buy_base": 22073.3, "taker_buy_quote": 19193.4735 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.872, "high": 0.873, "low": 0.859, "close": 0.86, "volume": 178327.6, "close_time": 1762045199999, "quote_volume": 154239.7086, "trades": 1030, "taker_buy_base": 64727.7, "taker_buy_quote": 56077.056 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.861, "high": 0.861, "low": 0.848, "close": 0.85, "volume": 139281.8, "close_time": 1762048799999, "quote_volume": 119152.3519, "trades": 634, "taker_buy_base": 49708.7, "taker_buy_quote": 42493.4787 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.85, "high": 0.856, "low": 0.848, "close": 0.851, "volume": 44379.3, "close_time": 1762052399999, "quote_volume": 37868.8462, "trades": 292, "taker_buy_base": 21485.2, "taker_buy_quote": 18330.3633 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.851, "high": 0.853, "low": 0.848, "close": 0.851, "volume": 41632.1, "close_time": 1762055999999, "quote_volume": 35416.3202, "trades": 315, "taker_buy_base": 22611.1, "taker_buy_quote": 19239.3602 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.851, "high": 0.863, "low": 0.849, "close": 0.862, "volume": 70418.8, "close_time": 1762059599999, "quote_volume": 60318.1578, "trades": 448, "taker_buy_base": 40835.0, "taker_buy_quote": 35023.1637 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.864, "high": 0.865, "low": 0.854, "close": 0.864, "volume": 35020.5, "close_time": 1762063199999, "quote_volume": 30124.7899, "trades": 398, "taker_buy_base": 16312.1, "taker_buy_quote": 14035.6582 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.864, "high": 0.864, "low": 0.858, "close": 0.862, "volume": 69877.2, "close_time": 1762066799999, "quote_volume": 60139.0258, "trades": 315, "taker_buy_base": 26428.0, "taker_buy_quote": 22758.6427 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.862, "high": 0.865, "low": 0.858, "close": 0.86, "volume": 93591.1, "close_time": 1762070399999, "quote_volume": 80676.2391, "trades": 344, "taker_buy_base": 50797.2, "taker_buy_quote": 43827.9456 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.86, "high": 0.862, "low": 0.852, "close": 0.855, "volume": 119949.8, "close_time": 1762073999999, "quote_volume": 102841.3402, "trades": 384, "taker_buy_base": 29657.8, "taker_buy_quote": 25430.1236 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.855, "high": 0.861, "low": 0.851, "close": 0.852, "volume": 84182.4, "close_time": 1762077599999, "quote_volume": 72074.7361, "trades": 432, "taker_buy_base": 40266.1, "taker_buy_quote": 34508.7606 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.854, "high": 0.854, "low": 0.841, "close": 0.846, "volume": 157894.0, "close_time": 1762081199999, "quote_volume": 134050.1852, "trades": 657, "taker_buy_base": 47636.3, "taker_buy_quote": 40436.6846 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.846, "high": 0.856, "low": 0.846, "close": 0.856, "volume": 43878.2, "close_time": 1762084799999, "quote_volume": 37387.848, "trades": 358, "taker_buy_base": 21753.9, "taker_buy_quote": 18556.1483 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.856, "high": 0.857, "low": 0.848, "close": 0.848, "volume": 41706.2, "close_time": 1762088399999, "quote_volume": 35510.605, "trades": 362, "taker_buy_base": 14319.7, "taker_buy_quote": 12206.1746 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.848, "high": 0.848, "low": 0.838, "close": 0.843, "volume": 79433.2, "close_time": 1762091999999, "quote_volume": 66910.2722, "trades": 539, "taker_buy_base": 32754.1, "taker_buy_quote": 27604.3442 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.843, "high": 0.845, "low": 0.825, "close": 0.83, "volume": 250355.5, "close_time": 1762095599999, "quote_volume": 208328.0053, "trades": 929, "taker_buy_base": 150303.8, "taker_buy_quote": 125100.3305 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.829, "high": 0.838, "low": 0.825, "close": 0.831, "volume": 156771.9, "close_time": 1762099199999, "quote_volume": 130560.436, "trades": 687, "taker_buy_base": 76439.8, "taker_buy_quote": 63737.46 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.831, "high": 0.836, "low": 0.822, "close": 0.835, "volume": 132856.9, "close_time": 1762102799999, "quote_volume": 110267.0215, "trades": 692, "taker_buy_base": 72875.8, "taker_buy_quote": 60519.3115 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.834, "high": 0.837, "low": 0.828, "close": 0.833, "volume": 53023.9, "close_time": 1762106399999, "quote_volume": 44147.7482, "trades": 304, "taker_buy_base": 38453.7, "taker_buy_quote": 32013.4628 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.833, "high": 0.834, "low": 0.828, "close": 0.828, "volume": 75799.0, "close_time": 1762109999999, "quote_volume": 63025.8345, "trades": 418, "taker_buy_base": 37395.6, "taker_buy_quote": 31098.5558 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.828, "high": 0.829, "low": 0.822, "close": 0.829, "volume": 132974.4, "close_time": 1762113599999, "quote_volume": 109721.7592, "trades": 813, "taker_buy_base": 76596.8, "taker_buy_quote": 63211.7325 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.829, "high": 0.834, "low": 0.827, "close": 0.833, "volume": 41725.4, "close_time": 1762117199999, "quote_volume": 34651.3376, "trades": 200, "taker_buy_base": 26325.3, "taker_buy_quote": 21870.7871 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.834, "high": 0.838, "low": 0.831, "close": 0.835, "volume": 41697.2, "close_time": 1762120799999, "quote_volume": 34780.1657, "trades": 241, "taker_buy_base": 18918.8, "taker_buy_quote": 15792.1086 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.835, "high": 0.84, "low": 0.83, "close": 0.835, "volume": 133428.5, "close_time": 1762124399999, "quote_volume": 111608.6213, "trades": 350, "taker_buy_base": 79665.8, "taker_buy_quote": 66698.4588 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.835, "high": 0.845, "low": 0.835, "close": 0.842, "volume": 102300.1, "close_time": 1762127999999, "quote_volume": 85957.957, "trades": 409, "taker_buy_base": 50650.6, "taker_buy_quote": 42549.1291 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.842, "high": 0.844, "low": 0.828, "close": 0.829, "volume": 104285.2, "close_time": 1762131599999, "quote_volume": 87354.2553, "trades": 542, "taker_buy_base": 50072.2, "taker_buy_quote": 41906.2492 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.828, "high": 0.83, "low": 0.82, "close": 0.822, "volume": 150998.1, "close_time": 1762135199999, "quote_volume": 124432.2109, "trades": 584, "taker_buy_base": 55280.5, "taker_buy_quote": 45575.9495 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.822, "high": 0.823, "low": 0.811, "close": 0.816, "volume": 227697.8, "close_time": 1762138799999, "quote_volume": 185824.9135, "trades": 889, "taker_buy_base": 90540.3, "taker_buy_quote": 73865.3641 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.816, "high": 0.817, "low": 0.787, "close": 0.789, "volume": 430260.0, "close_time": 1762142399999, "quote_volume": 343673.5206, "trades": 1598, "taker_buy_base": 211117.1, "taker_buy_quote": 168563.9186 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.788, "high": 0.795, "low": 0.781, "close": 0.794, "volume": 238139.2, "close_time": 1762145999999, "quote_volume": 187322.0612, "trades": 917, "taker_buy_base": 124013.8, "taker_buy_quote": 97590.8837 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.793, "high": 0.802, "low": 0.789, "close": 0.791, "volume": 243162.1, "close_time": 1762149599999, "quote_volume": 193929.3023, "trades": 875, "taker_buy_base": 145565.1, "taker_buy_quote": 116141.0887 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.79, "high": 0.793, "low": 0.779, "close": 0.789, "volume": 203942.7, "close_time": 1762153199999, "quote_volume": 160690.4374, "trades": 670, "taker_buy_base": 101984.8, "taker_buy_quote": 80407.0763 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.788, "high": 0.793, "low": 0.783, "close": 0.788, "volume": 213080.1, "close_time": 1762156799999, "quote_volume": 167903.6056, "trades": 711, "taker_buy_base": 94979.0, "taker_buy_quote": 74876.4324 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.787, "high": 0.793, "low": 0.781, "close": 0.789, "volume": 158994.7, "close_time": 1762160399999, "quote_volume": 125130.6989, "trades": 605, "taker_buy_base": 84055.1, "taker_buy_quote": 66217.3563 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.789, "high": 0.799, "low": 0.781, "close": 0.782, "volume": 205280.3, "close_time": 1762163999999, "quote_volume": 162205.8158, "trades": 716, "taker_buy_base": 103724.9, "taker_buy_quote": 82090.9939 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.783, "high": 0.786, "low": 0.777, "close": 0.78, "volume": 197361.4, "close_time": 1762167599999, "quote_volume": 154448.8632, "trades": 906, "taker_buy_base": 106958.7, "taker_buy_quote": 83757.7868 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.78, "high": 0.793, "low": 0.78, "close": 0.786, "volume": 132588.8, "close_time": 1762171199999, "quote_volume": 104442.757, "trades": 546, "taker_buy_base": 76463.9, "taker_buy_quote": 60257.0226 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.786, "high": 0.792, "low": 0.783, "close": 0.784, "volume": 142863.6, "close_time": 1762174799999, "quote_volume": 112482.4643, "trades": 665, "taker_buy_base": 82773.8, "taker_buy_quote": 65177.5887 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.784, "high": 0.79, "low": 0.779, "close": 0.784, "volume": 170777.0, "close_time": 1762178399999, "quote_volume": 133865.9367, "trades": 783, "taker_buy_base": 84964.2, "taker_buy_quote": 66605.0689 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.784, "high": 0.793, "low": 0.782, "close": 0.79, "volume": 210212.4, "close_time": 1762181999999, "quote_volume": 165320.896, "trades": 754, "taker_buy_base": 100664.3, "taker_buy_quote": 79196.0034 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.79, "high": 0.79, "low": 0.7, "close": 0.732, "volume": 1518195.0, "close_time": 1762185599999, "quote_volume": 1129203.8577, "trades": 4582, "taker_buy_base": 676350.9, "taker_buy_quote": 501601.7322 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.732, "high": 0.742, "low": 0.721, "close": 0.738, "volume": 1393942.5, "close_time": 1762189199999, "quote_volume": 1024190.9655, "trades": 2700, "taker_buy_base": 646049.3, "taker_buy_quote": 475029.3531 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.738, "high": 0.756, "low": 0.737, "close": 0.75, "volume": 922061.4, "close_time": 1762192799999, "quote_volume": 687190.5716, "trades": 1580, "taker_buy_base": 492260.0, "taker_buy_quote": 366785.3619 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.751, "high": 0.751, "low": 0.736, "close": 0.737, "volume": 603051.8, "close_time": 1762196399999, "quote_volume": 448246.3901, "trades": 1155, "taker_buy_base": 288400.0, "taker_buy_quote": 214418.9055 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.737, "high": 0.74, "low": 0.726, "close": 0.728, "volume": 563971.3, "close_time": 1762199999999, "quote_volume": 413656.1815, "trades": 1060, "taker_buy_base": 262589.1, "taker_buy_quote": 192624.4932 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.728, "high": 0.729, "low": 0.713, "close": 0.717, "volume": 548624.2, "close_time": 1762203599999, "quote_volume": 396064.8846, "trades": 1256, "taker_buy_base": 294909.9, "taker_buy_quote": 212977.7828 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.718, "high": 0.73, "low": 0.714, "close": 0.729, "volume": 440793.1, "close_time": 1762207199999, "quote_volume": 318929.535, "trades": 1177, "taker_buy_base": 236208.2, "taker_buy_quote": 170982.0295 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.729, "high": 0.733, "low": 0.722, "close": 0.73, "volume": 311817.7, "close_time": 1762210799999, "quote_volume": 226964.8799, "trades": 790, "taker_buy_base": 133190.6, "taker_buy_quote": 97073.4156 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.729, "high": 0.732, "low": 0.722, "close": 0.728, "volume": 126914.8, "close_time": 1762214399999, "quote_volume": 92320.8465, "trades": 509, "taker_buy_base": 65005.9, "taker_buy_quote": 47300.2423 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.728, "high": 0.739, "low": 0.72, "close": 0.732, "volume": 132989.2, "close_time": 1762217999999, "quote_volume": 97160.4596, "trades": 789, "taker_buy_base": 50833.0, "taker_buy_quote": 37169.2395 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.733, "high": 0.735, "low": 0.726, "close": 0.731, "volume": 82180.1, "close_time": 1762221599999, "quote_volume": 60108.5834, "trades": 411, "taker_buy_base": 50061.0, "taker_buy_quote": 36622.5907 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.73, "high": 0.734, "low": 0.727, "close": 0.728, "volume": 61391.2, "close_time": 1762225199999, "quote_volume": 44884.9723, "trades": 367, "taker_buy_base": 23633.8, "taker_buy_quote": 17283.3858 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.729, "high": 0.738, "low": 0.727, "close": 0.734, "volume": 43181.7, "close_time": 1762228799999, "quote_volume": 31667.3147, "trades": 354, "taker_buy_base": 20171.6, "taker_buy_quote": 14786.0664 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.735, "high": 0.738, "low": 0.729, "close": 0.73, "volume": 47341.9, "close_time": 1762232399999, "quote_volume": 34745.5034, "trades": 296, "taker_buy_base": 19340.4, "taker_buy_quote": 14210.371 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.729, "high": 0.731, "low": 0.698, "close": 0.7, "volume": 174892.5, "close_time": 1762235999999, "quote_volume": 124056.6183, "trades": 1130, "taker_buy_base": 72341.1, "taker_buy_quote": 51439.4314 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.699, "high": 0.728, "low": 0.699, "close": 0.711, "volume": 207184.1, "close_time": 1762239599999, "quote_volume": 147974.2947, "trades": 1073, "taker_buy_base": 108138.3, "taker_buy_quote": 77258.4732 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.711, "high": 0.712, "low": 0.7, "close": 0.703, "volume": 110603.9, "close_time": 1762243199999, "quote_volume": 78009.1491, "trades": 479, "taker_buy_base": 63123.7, "taker_buy_quote": 44546.5885 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.704, "high": 0.72, "low": 0.7, "close": 0.712, "volume": 128530.6, "close_time": 1762246799999, "quote_volume": 91136.4772, "trades": 604, "taker_buy_base": 57464.9, "taker_buy_quote": 40771.3752 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.713, "high": 0.718, "low": 0.709, "close": 0.718, "volume": 70534.8, "close_time": 1762250399999, "quote_volume": 50328.7443, "trades": 514, "taker_buy_base": 34821.1, "taker_buy_quote": 24878.2319 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.718, "high": 0.722, "low": 0.717, "close": 0.721, "volume": 78172.2, "close_time": 1762253999999, "quote_volume": 56323.0679, "trades": 494, "taker_buy_base": 59184.9, "taker_buy_quote": 42657.3709 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.72, "high": 0.727, "low": 0.714, "close": 0.718, "volume": 98631.6, "close_time": 1762257599999, "quote_volume": 71158.0309, "trades": 624, "taker_buy_base": 43293.6, "taker_buy_quote": 31241.7035 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.717, "high": 0.717, "low": 0.708, "close": 0.711, "volume": 75114.4, "close_time": 1762261199999, "quote_volume": 53400.7093, "trades": 467, "taker_buy_base": 37687.3, "taker_buy_quote": 26832.6986 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.711, "high": 0.713, "low": 0.702, "close": 0.705, "volume": 166007.8, "close_time": 1762264799999, "quote_volume": 117316.0168, "trades": 563, "taker_buy_base": 113203.9, "taker_buy_quote": 79952.2445 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.704, "high": 0.724, "low": 0.698, "close": 0.718, "volume": 132151.7, "close_time": 1762268399999, "quote_volume": 94114.3677, "trades": 781, "taker_buy_base": 85704.4, "taker_buy_quote": 61236.9015 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.719, "high": 0.725, "low": 0.705, "close": 0.706, "volume": 132491.3, "close_time": 1762271999999, "quote_volume": 95105.0219, "trades": 743, "taker_buy_base": 71185.9, "taker_buy_quote": 51157.2541 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.707, "high": 0.716, "low": 0.698, "close": 0.701, "volume": 66844.3, "close_time": 1762275599999, "quote_volume": 47224.8031, "trades": 570, "taker_buy_base": 36291.3, "taker_buy_quote": 25648.7366 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.701, "high": 0.709, "low": 0.679, "close": 0.7, "volume": 419773.9, "close_time": 1762279199999, "quote_volume": 291760.6694, "trades": 1661, "taker_buy_base": 143170.8, "taker_buy_quote": 99302.3499 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.701, "high": 0.702, "low": 0.675, "close": 0.697, "volume": 293507.4, "close_time": 1762282799999, "quote_volume": 202321.2438, "trades": 1586, "taker_buy_base": 134428.5, "taker_buy_quote": 92765.331 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.697, "high": 0.704, "low": 0.686, "close": 0.688, "volume": 95273.1, "close_time": 1762286399999, "quote_volume": 66162.1191, "trades": 719, "taker_buy_base": 41128.8, "taker_buy_quote": 28529.7802 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.688, "high": 0.696, "low": 0.651, "close": 0.688, "volume": 635217.7, "close_time": 1762289999999, "quote_volume": 424904.1696, "trades": 2574, "taker_buy_base": 276868.5, "taker_buy_quote": 186170.9245 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.688, "high": 0.694, "low": 0.655, "close": 0.69, "volume": 325482.9, "close_time": 1762293599999, "quote_volume": 219749.7469, "trades": 1837, "taker_buy_base": 173299.5, "taker_buy_quote": 117326.8084 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.691, "high": 0.708, "low": 0.688, "close": 0.704, "volume": 154736.7, "close_time": 1762297199999, "quote_volume": 108616.0237, "trades": 1005, "taker_buy_base": 93577.5, "taker_buy_quote": 65803.7573 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.705, "high": 0.71, "low": 0.702, "close": 0.704, "volume": 213881.6, "close_time": 1762300799999, "quote_volume": 151184.3626, "trades": 617, "taker_buy_base": 162355.3, "taker_buy_quote": 114824.9678 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.704, "high": 0.706, "low": 0.69, "close": 0.694, "volume": 130314.1, "close_time": 1762304399999, "quote_volume": 91002.7535, "trades": 597, "taker_buy_base": 44132.2, "taker_buy_quote": 30796.7397 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.694, "high": 0.696, "low": 0.668, "close": 0.693, "volume": 153482.8, "close_time": 1762307999999, "quote_volume": 104805.4759, "trades": 929, "taker_buy_base": 76820.7, "taker_buy_quote": 52365.1321 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.695, "high": 0.71, "low": 0.695, "close": 0.709, "volume": 97926.0, "close_time": 1762311599999, "quote_volume": 68841.0088, "trades": 797, "taker_buy_base": 55890.8, "taker_buy_quote": 39306.853 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.71, "high": 0.714, "low": 0.707, "close": 0.712, "volume": 104875.5, "close_time": 1762315199999, "quote_volume": 74614.6842, "trades": 725, "taker_buy_base": 58468.3, "taker_buy_quote": 41594.1517 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.713, "high": 0.717, "low": 0.708, "close": 0.712, "volume": 96559.1, "close_time": 1762318799999, "quote_volume": 68901.9127, "trades": 451, "taker_buy_base": 69042.5, "taker_buy_quote": 49307.3798 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.712, "high": 0.721, "low": 0.712, "close": 0.719, "volume": 101049.7, "close_time": 1762322399999, "quote_volume": 72517.3402, "trades": 676, "taker_buy_base": 65296.7, "taker_buy_quote": 46852.1716 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.719, "high": 0.722, "low": 0.714, "close": 0.717, "volume": 62575.5, "close_time": 1762325999999, "quote_volume": 44909.4452, "trades": 374, "taker_buy_base": 43216.8, "taker_buy_quote": 31015.1306 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.719, "high": 0.721, "low": 0.715, "close": 0.72, "volume": 47868.9, "close_time": 1762329599999, "quote_volume": 34421.3042, "trades": 259, "taker_buy_base": 24188.7, "taker_buy_quote": 17396.3471 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.721, "high": 0.721, "low": 0.703, "close": 0.709, "volume": 74452.0, "close_time": 1762333199999, "quote_volume": 52959.9299, "trades": 402, "taker_buy_base": 37289.7, "taker_buy_quote": 26551.6521 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.709, "high": 0.72, "low": 0.708, "close": 0.718, "volume": 82173.7, "close_time": 1762336799999, "quote_volume": 58787.077, "trades": 478, "taker_buy_base": 47378.4, "taker_buy_quote": 33906.1856 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.718, "high": 0.719, "low": 0.707, "close": 0.708, "volume": 43912.8, "close_time": 1762340399999, "quote_volume": 31377.112, "trades": 395, "taker_buy_base": 24808.1, "taker_buy_quote": 17737.2502 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.708, "high": 0.718, "low": 0.708, "close": 0.718, "volume": 48565.1, "close_time": 1762343999999, "quote_volume": 34728.5667, "trades": 324, "taker_buy_base": 33751.1, "taker_buy_quote": 24150.9463 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.718, "high": 0.724, "low": 0.716, "close": 0.723, "volume": 50958.4, "close_time": 1762347599999, "quote_volume": 36697.7244, "trades": 664, "taker_buy_base": 29319.6, "taker_buy_quote": 21123.5955 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.723, "high": 0.734, "low": 0.72, "close": 0.729, "volume": 229653.8, "close_time": 1762351199999, "quote_volume": 166864.238, "trades": 1424, "taker_buy_base": 146396.3, "taker_buy_quote": 106480.5039 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.729, "high": 0.731, "low": 0.718, "close": 0.723, "volume": 207374.8, "close_time": 1762354799999, "quote_volume": 150188.6078, "trades": 932, "taker_buy_base": 95878.7, "taker_buy_quote": 69429.1942 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.723, "high": 0.729, "low": 0.72, "close": 0.729, "volume": 153704.1, "close_time": 1762358399999, "quote_volume": 111340.5627, "trades": 604, "taker_buy_base": 84673.7, "taker_buy_quote": 61348.43 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.73, "high": 0.737, "low": 0.724, "close": 0.735, "volume": 147451.2, "close_time": 1762361999999, "quote_volume": 107577.6341, "trades": 550, "taker_buy_base": 71204.1, "taker_buy_quote": 52016.0188 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.735, "high": 0.736, "low": 0.729, "close": 0.731, "volume": 69241.9, "close_time": 1762365599999, "quote_volume": 50742.4442, "trades": 269, "taker_buy_base": 36695.1, "taker_buy_quote": 26895.4756 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.731, "high": 0.741, "low": 0.731, "close": 0.74, "volume": 79773.3, "close_time": 1762369199999, "quote_volume": 58828.7101, "trades": 408, "taker_buy_base": 34318.4, "taker_buy_quote": 25283.8989 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.74, "high": 0.74, "low": 0.734, "close": 0.736, "volume": 33799.9, "close_time": 1762372799999, "quote_volume": 24910.8678, "trades": 227, "taker_buy_base": 9289.5, "taker_buy_quote": 6851.6475 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.737, "high": 0.74, "low": 0.732, "close": 0.735, "volume": 47294.5, "close_time": 1762376399999, "quote_volume": 34808.4683, "trades": 264, "taker_buy_base": 19363.2, "taker_buy_quote": 14253.3875 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.735, "high": 0.736, "low": 0.731, "close": 0.734, "volume": 195229.0, "close_time": 1762379999999, "quote_volume": 143289.0425, "trades": 495, "taker_buy_base": 115982.6, "taker_buy_quote": 85146.9235 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.735, "high": 0.745, "low": 0.733, "close": 0.744, "volume": 66249.9, "close_time": 1762383599999, "quote_volume": 48960.9611, "trades": 552, "taker_buy_base": 39242.9, "taker_buy_quote": 29002.6711 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.744, "high": 0.745, "low": 0.739, "close": 0.739, "volume": 56481.0, "close_time": 1762387199999, "quote_volume": 41860.016, "trades": 329, "taker_buy_base": 34759.2, "taker_buy_quote": 25763.0639 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.738, "high": 0.738, "low": 0.731, "close": 0.734, "volume": 43308.4, "close_time": 1762390799999, "quote_volume": 31809.7491, "trades": 281, "taker_buy_base": 11286.5, "taker_buy_quote": 8293.5667 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.733, "high": 0.733, "low": 0.722, "close": 0.731, "volume": 68244.3, "close_time": 1762394399999, "quote_volume": 49736.6476, "trades": 353, "taker_buy_base": 23829.8, "taker_buy_quote": 17365.7778 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.73, "high": 0.738, "low": 0.724, "close": 0.733, "volume": 40903.8, "close_time": 1762397999999, "quote_volume": 29855.7493, "trades": 321, "taker_buy_base": 23309.9, "taker_buy_quote": 17026.2535 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.733, "high": 0.734, "low": 0.728, "close": 0.73, "volume": 95572.3, "close_time": 1762401599999, "quote_volume": 69816.0563, "trades": 371, "taker_buy_base": 38414.0, "taker_buy_quote": 28064.2769 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.73, "high": 0.732, "low": 0.726, "close": 0.73, "volume": 19201.2, "close_time": 1762405199999, "quote_volume": 14007.7546, "trades": 202, "taker_buy_base": 6752.0, "taker_buy_quote": 4926.2058 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.73, "high": 0.731, "low": 0.715, "close": 0.716, "volume": 160123.5, "close_time": 1762408799999, "quote_volume": 115199.0048, "trades": 593, "taker_buy_base": 59819.1, "taker_buy_quote": 43039.8577 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.717, "high": 0.723, "low": 0.716, "close": 0.718, "volume": 63115.9, "close_time": 1762412399999, "quote_volume": 45407.2904, "trades": 398, "taker_buy_base": 29005.7, "taker_buy_quote": 20878.9155 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.719, "high": 0.722, "low": 0.714, "close": 0.719, "volume": 53423.9, "close_time": 1762415999999, "quote_volume": 38375.6056, "trades": 365, "taker_buy_base": 30676.1, "taker_buy_quote": 22045.1305 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.718, "high": 0.719, "low": 0.713, "close": 0.716, "volume": 31688.9, "close_time": 1762419599999, "quote_volume": 22720.1543, "trades": 208, "taker_buy_base": 18158.8, "taker_buy_quote": 13017.3304 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.717, "high": 0.719, "low": 0.713, "close": 0.713, "volume": 166111.5, "close_time": 1762423199999, "quote_volume": 119068.1452, "trades": 535, "taker_buy_base": 53308.0, "taker_buy_quote": 38250.711 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.714, "high": 0.718, "low": 0.71, "close": 0.716, "volume": 46852.7, "close_time": 1762426799999, "quote_volume": 33451.2581, "trades": 318, "taker_buy_base": 15150.5, "taker_buy_quote": 10819.2504 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.716, "high": 0.718, "low": 0.71, "close": 0.717, "volume": 58894.1, "close_time": 1762430399999, "quote_volume": 42141.6802, "trades": 352, "taker_buy_base": 39150.7, "taker_buy_quote": 28023.1225 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.716, "high": 0.717, "low": 0.708, "close": 0.71, "volume": 62354.5, "close_time": 1762433999999, "quote_volume": 44426.9526, "trades": 405, "taker_buy_base": 20783.0, "taker_buy_quote": 14822.471 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.709, "high": 0.729, "low": 0.708, "close": 0.723, "volume": 83180.3, "close_time": 1762437599999, "quote_volume": 60002.3843, "trades": 698, "taker_buy_base": 46070.6, "taker_buy_quote": 33238.3037 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.723, "high": 0.726, "low": 0.711, "close": 0.712, "volume": 120443.3, "close_time": 1762441199999, "quote_volume": 86535.2203, "trades": 644, "taker_buy_base": 49978.5, "taker_buy_quote": 35884.6924 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.712, "high": 0.721, "low": 0.698, "close": 0.702, "volume": 236321.6, "close_time": 1762444799999, "quote_volume": 166945.5562, "trades": 898, "taker_buy_base": 89754.3, "taker_buy_quote": 63468.9655 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.701, "high": 0.705, "low": 0.688, "close": 0.698, "volume": 85870.4, "close_time": 1762448399999, "quote_volume": 59836.0849, "trades": 577, "taker_buy_base": 29715.9, "taker_buy_quote": 20742.129 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.699, "high": 0.71, "low": 0.697, "close": 0.709, "volume": 62576.3, "close_time": 1762451999999, "quote_volume": 43963.7668, "trades": 496, "taker_buy_base": 33078.3, "taker_buy_quote": 23252.2659 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.709, "high": 0.717, "low": 0.701, "close": 0.712, "volume": 74244.0, "close_time": 1762455599999, "quote_volume": 52761.8243, "trades": 550, "taker_buy_base": 39861.8, "taker_buy_quote": 28370.9566 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.711, "high": 0.714, "low": 0.703, "close": 0.709, "volume": 43224.5, "close_time": 1762459199999, "quote_volume": 30624.6958, "trades": 361, "taker_buy_base": 24096.4, "taker_buy_quote": 17068.9572 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.711, "high": 0.713, "low": 0.698, "close": 0.704, "volume": 64746.7, "close_time": 1762462799999, "quote_volume": 45543.4168, "trades": 368, "taker_buy_base": 26517.9, "taker_buy_quote": 18675.8588 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.704, "high": 0.71, "low": 0.7, "close": 0.707, "volume": 39386.2, "close_time": 1762466399999, "quote_volume": 27771.1911, "trades": 257, "taker_buy_base": 16811.0, "taker_buy_quote": 11861.7689 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.707, "high": 0.71, "low": 0.7, "close": 0.708, "volume": 47109.1, "close_time": 1762469999999, "quote_volume": 33215.5631, "trades": 346, "taker_buy_base": 19266.2, "taker_buy_quote": 13628.7805 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.707, "high": 0.708, "low": 0.699, "close": 0.704, "volume": 38200.3, "close_time": 1762473599999, "quote_volume": 26834.5624, "trades": 280, "taker_buy_base": 17447.2, "taker_buy_quote": 12262.3553 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.705, "high": 0.717, "low": 0.703, "close": 0.715, "volume": 115765.9, "close_time": 1762477199999, "quote_volume": 82223.8644, "trades": 622, "taker_buy_base": 42727.9, "taker_buy_quote": 30391.4397 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.714, "high": 0.72, "low": 0.705, "close": 0.716, "volume": 107935.3, "close_time": 1762480799999, "quote_volume": 76952.9941, "trades": 639, "taker_buy_base": 59648.4, "taker_buy_quote": 42620.7369 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.716, "high": 0.721, "low": 0.71, "close": 0.72, "volume": 75010.9, "close_time": 1762484399999, "quote_volume": 53773.8067, "trades": 634, "taker_buy_base": 40915.8, "taker_buy_quote": 29355.247 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.72, "high": 0.726, "low": 0.719, "close": 0.721, "volume": 104550.8, "close_time": 1762487999999, "quote_volume": 75600.1139, "trades": 785, "taker_buy_base": 34932.1, "taker_buy_quote": 25299.855 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.722, "high": 0.724, "low": 0.717, "close": 0.724, "volume": 34083.5, "close_time": 1762491599999, "quote_volume": 24562.8198, "trades": 422, "taker_buy_base": 17044.2, "taker_buy_quote": 12280.3522 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.725, "high": 0.741, "low": 0.724, "close": 0.739, "volume": 147307.6, "close_time": 1762495199999, "quote_volume": 108055.9824, "trades": 803, "taker_buy_base": 107963.7, "taker_buy_quote": 79110.0264 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.739, "high": 0.751, "low": 0.737, "close": 0.744, "volume": 176284.7, "close_time": 1762498799999, "quote_volume": 131238.969, "trades": 879, "taker_buy_base": 83708.6, "taker_buy_quote": 62327.1092 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.744, "high": 0.767, "low": 0.744, "close": 0.765, "volume": 98473.1, "close_time": 1762502399999, "quote_volume": 74150.2928, "trades": 821, "taker_buy_base": 53732.0, "taker_buy_quote": 40550.8384 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.766, "high": 0.766, "low": 0.747, "close": 0.749, "volume": 135391.8, "close_time": 1762505999999, "quote_volume": 102179.0335, "trades": 602, "taker_buy_base": 57356.1, "taker_buy_quote": 43355.7988 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.749, "high": 0.751, "low": 0.732, "close": 0.745, "volume": 221725.3, "close_time": 1762509599999, "quote_volume": 164574.8034, "trades": 838, "taker_buy_base": 83401.0, "taker_buy_quote": 62071.9582 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.745, "high": 0.749, "low": 0.735, "close": 0.737, "volume": 66482.1, "close_time": 1762513199999, "quote_volume": 49301.6503, "trades": 473, "taker_buy_base": 22953.2, "taker_buy_quote": 17027.3435 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.736, "high": 0.737, "low": 0.723, "close": 0.732, "volume": 100624.9, "close_time": 1762516799999, "quote_volume": 73440.9202, "trades": 640, "taker_buy_base": 51179.6, "taker_buy_quote": 37383.6285 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.732, "high": 0.736, "low": 0.714, "close": 0.721, "volume": 240920.5, "close_time": 1762520399999, "quote_volume": 175853.7011, "trades": 822, "taker_buy_base": 173039.9, "taker_buy_quote": 126658.1105 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.721, "high": 0.744, "low": 0.718, "close": 0.743, "volume": 82245.6, "close_time": 1762523999999, "quote_volume": 60280.5737, "trades": 787, "taker_buy_base": 48031.0, "taker_buy_quote": 35205.7822 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.743, "high": 0.769, "low": 0.729, "close": 0.763, "volume": 203921.1, "close_time": 1762527599999, "quote_volume": 152840.3991, "trades": 1260, "taker_buy_base": 105689.3, "taker_buy_quote": 79309.0976 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.763, "high": 0.802, "low": 0.755, "close": 0.799, "volume": 583294.9, "close_time": 1762531199999, "quote_volume": 457307.1917, "trades": 3112, "taker_buy_base": 316497.3, "taker_buy_quote": 248254.2545 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.799, "high": 0.821, "low": 0.795, "close": 0.812, "volume": 519703.5, "close_time": 1762534799999, "quote_volume": 419484.436, "trades": 2576, "taker_buy_base": 299990.5, "taker_buy_quote": 242366.9957 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.81, "high": 0.857, "low": 0.805, "close": 0.847, "volume": 773231.2, "close_time": 1762538399999, "quote_volume": 645390.7379, "trades": 2615, "taker_buy_base": 423583.1, "taker_buy_quote": 353859.9011 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.848, "high": 0.865, "low": 0.844, "close": 0.851, "volume": 591978.6, "close_time": 1762541999999, "quote_volume": 505724.3663, "trades": 2259, "taker_buy_base": 296493.9, "taker_buy_quote": 253541.5149 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.851, "high": 0.859, "low": 0.841, "close": 0.849, "volume": 404287.3, "close_time": 1762545599999, "quote_volume": 343731.9281, "trades": 1658, "taker_buy_base": 225759.9, "taker_buy_quote": 192034.9323 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.848, "high": 0.856, "low": 0.843, "close": 0.849, "volume": 382391.8, "close_time": 1762549199999, "quote_volume": 324739.5675, "trades": 1167, "taker_buy_base": 169798.1, "taker_buy_quote": 144023.1307 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.849, "high": 0.854, "low": 0.846, "close": 0.853, "volume": 189129.9, "close_time": 1762552799999, "quote_volume": 160706.4409, "trades": 817, "taker_buy_base": 105176.9, "taker_buy_quote": 89411.1829 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.853, "high": 0.869, "low": 0.846, "close": 0.868, "volume": 272674.6, "close_time": 1762556399999, "quote_volume": 233833.1686, "trades": 1297, "taker_buy_base": 110626.2, "taker_buy_quote": 95079.1747 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.868, "high": 0.872, "low": 0.822, "close": 0.834, "volume": 513461.8, "close_time": 1762559999999, "quote_volume": 432298.6637, "trades": 1689, "taker_buy_base": 189097.3, "taker_buy_quote": 159633.0983 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.834, "high": 0.851, "low": 0.821, "close": 0.821, "volume": 350673.1, "close_time": 1762563599999, "quote_volume": 293982.8274, "trades": 1444, "taker_buy_base": 133062.7, "taker_buy_quote": 111421.5692 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.821, "high": 0.843, "low": 0.82, "close": 0.841, "volume": 131698.4, "close_time": 1762567199999, "quote_volume": 109833.6375, "trades": 906, "taker_buy_base": 87349.1, "taker_buy_quote": 72893.008 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.841, "high": 0.851, "low": 0.837, "close": 0.841, "volume": 147473.0, "close_time": 1762570799999, "quote_volume": 124482.5428, "trades": 957, "taker_buy_base": 103004.7, "taker_buy_quote": 86929.1183 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.841, "high": 0.85, "low": 0.83, "close": 0.83, "volume": 137200.6, "close_time": 1762574399999, "quote_volume": 115457.8928, "trades": 715, "taker_buy_base": 55407.6, "taker_buy_quote": 46705.1093 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.83, "high": 0.848, "low": 0.83, "close": 0.837, "volume": 99154.6, "close_time": 1762577999999, "quote_volume": 83133.2245, "trades": 849, "taker_buy_base": 58386.4, "taker_buy_quote": 48941.7686 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.837, "high": 0.839, "low": 0.818, "close": 0.818, "volume": 116385.5, "close_time": 1762581599999, "quote_volume": 95835.9068, "trades": 779, "taker_buy_base": 54071.9, "taker_buy_quote": 44567.175 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.82, "high": 0.825, "low": 0.807, "close": 0.815, "volume": 121906.8, "close_time": 1762585199999, "quote_volume": 99625.4736, "trades": 759, "taker_buy_base": 45992.0, "taker_buy_quote": 37595.6994 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.816, "high": 0.826, "low": 0.812, "close": 0.824, "volume": 190515.7, "close_time": 1762588799999, "quote_volume": 155331.7138, "trades": 876, "taker_buy_base": 121930.0, "taker_buy_quote": 99275.9891 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.824, "high": 0.829, "low": 0.812, "close": 0.826, "volume": 117755.1, "close_time": 1762592399999, "quote_volume": 96930.5656, "trades": 812, "taker_buy_base": 71139.3, "taker_buy_quote": 58624.4875 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.825, "high": 0.826, "low": 0.809, "close": 0.814, "volume": 102506.8, "close_time": 1762595999999, "quote_volume": 83841.4139, "trades": 657, "taker_buy_base": 50131.8, "taker_buy_quote": 41037.5793 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.815, "high": 0.83, "low": 0.813, "close": 0.828, "volume": 75101.8, "close_time": 1762599599999, "quote_volume": 61574.0604, "trades": 771, "taker_buy_base": 40066.8, "taker_buy_quote": 32890.1872 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.828, "high": 0.849, "low": 0.826, "close": 0.832, "volume": 418152.4, "close_time": 1762603199999, "quote_volume": 349456.352, "trades": 1364, "taker_buy_base": 184877.5, "taker_buy_quote": 154433.3434 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.832, "high": 0.836, "low": 0.828, "close": 0.831, "volume": 53563.3, "close_time": 1762606799999, "quote_volume": 44568.5031, "trades": 529, "taker_buy_base": 26460.3, "taker_buy_quote": 22019.2634 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.832, "high": 0.832, "low": 0.813, "close": 0.814, "volume": 85063.6, "close_time": 1762610399999, "quote_volume": 69922.8855, "trades": 684, "taker_buy_base": 45915.5, "taker_buy_quote": 37757.4194 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.814, "high": 0.819, "low": 0.803, "close": 0.813, "volume": 191499.1, "close_time": 1762613999999, "quote_volume": 155276.9169, "trades": 1033, "taker_buy_base": 73844.6, "taker_buy_quote": 59948.7992 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.813, "high": 0.814, "low": 0.796, "close": 0.8, "volume": 134628.5, "close_time": 1762617599999, "quote_volume": 108015.7091, "trades": 738, "taker_buy_base": 42307.2, "taker_buy_quote": 33952.6317 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.8, "high": 0.806, "low": 0.794, "close": 0.805, "volume": 90804.3, "close_time": 1762621199999, "quote_volume": 72733.5903, "trades": 581, "taker_buy_base": 55228.7, "taker_buy_quote": 44245.3843 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.805, "high": 0.814, "low": 0.801, "close": 0.806, "volume": 126623.2, "close_time": 1762624799999, "quote_volume": 102340.863, "trades": 465, "taker_buy_base": 81227.1, "taker_buy_quote": 65783.0174 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.807, "high": 0.816, "low": 0.804, "close": 0.813, "volume": 63331.5, "close_time": 1762628399999, "quote_volume": 51207.3364, "trades": 301, "taker_buy_base": 23867.4, "taker_buy_quote": 19338.8399 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.813, "high": 0.814, "low": 0.802, "close": 0.809, "volume": 56925.1, "close_time": 1762631999999, "quote_volume": 45964.7348, "trades": 389, "taker_buy_base": 26380.4, "taker_buy_quote": 21345.8708 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.81, "high": 0.812, "low": 0.804, "close": 0.809, "volume": 37770.1, "close_time": 1762635599999, "quote_volume": 30535.4203, "trades": 328, "taker_buy_base": 22180.7, "taker_buy_quote": 17933.1497 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.809, "high": 0.814, "low": 0.807, "close": 0.812, "volume": 41814.4, "close_time": 1762639199999, "quote_volume": 33891.2031, "trades": 183, "taker_buy_base": 21739.8, "taker_buy_quote": 17631.049 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.813, "high": 0.818, "low": 0.81, "close": 0.815, "volume": 54751.5, "close_time": 1762642799999, "quote_volume": 44579.0091, "trades": 338, "taker_buy_base": 26721.1, "taker_buy_quote": 21767.1935 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.815, "high": 0.817, "low": 0.812, "close": 0.816, "volume": 46411.5, "close_time": 1762646399999, "quote_volume": 37807.8403, "trades": 221, "taker_buy_base": 32727.9, "taker_buy_quote": 26666.7983 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.817, "high": 0.819, "low": 0.803, "close": 0.805, "volume": 108025.9, "close_time": 1762649999999, "quote_volume": 87767.4234, "trades": 575, "taker_buy_base": 31556.0, "taker_buy_quote": 25630.5699 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.805, "high": 0.813, "low": 0.802, "close": 0.807, "volume": 52416.2, "close_time": 1762653599999, "quote_volume": 42394.2081, "trades": 372, "taker_buy_base": 34051.0, "taker_buy_quote": 27558.2988 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.807, "high": 0.808, "low": 0.786, "close": 0.789, "volume": 80698.3, "close_time": 1762657199999, "quote_volume": 64252.3341, "trades": 497, "taker_buy_base": 31032.2, "taker_buy_quote": 24734.8504 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.789, "high": 0.792, "low": 0.78, "close": 0.784, "volume": 61789.4, "close_time": 1762660799999, "quote_volume": 48517.4169, "trades": 368, "taker_buy_base": 34194.4, "taker_buy_quote": 26868.5698 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.785, "high": 0.793, "low": 0.784, "close": 0.788, "volume": 98056.0, "close_time": 1762664399999, "quote_volume": 77260.7605, "trades": 358, "taker_buy_base": 65325.1, "taker_buy_quote": 51455.4759 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.787, "high": 0.794, "low": 0.784, "close": 0.792, "volume": 97687.4, "close_time": 1762667999999, "quote_volume": 77150.4807, "trades": 368, "taker_buy_base": 63800.3, "taker_buy_quote": 50387.3698 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.792, "high": 0.798, "low": 0.789, "close": 0.791, "volume": 44193.0, "close_time": 1762671599999, "quote_volume": 35068.8326, "trades": 268, "taker_buy_base": 17449.8, "taker_buy_quote": 13858.6793 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.791, "high": 0.803, "low": 0.791, "close": 0.801, "volume": 40089.5, "close_time": 1762675199999, "quote_volume": 32043.4973, "trades": 337, "taker_buy_base": 15987.0, "taker_buy_quote": 12771.973 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.801, "high": 0.801, "low": 0.79, "close": 0.791, "volume": 40553.3, "close_time": 1762678799999, "quote_volume": 32199.8222, "trades": 317, "taker_buy_base": 14759.0, "taker_buy_quote": 11735.645 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.792, "high": 0.799, "low": 0.786, "close": 0.789, "volume": 35603.8, "close_time": 1762682399999, "quote_volume": 28188.3529, "trades": 414, "taker_buy_base": 18060.8, "taker_buy_quote": 14304.5534 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.788, "high": 0.797, "low": 0.782, "close": 0.796, "volume": 54387.5, "close_time": 1762685999999, "quote_volume": 42846.6755, "trades": 478, "taker_buy_base": 20341.0, "taker_buy_quote": 16043.4552 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.796, "high": 0.806, "low": 0.796, "close": 0.801, "volume": 176230.2, "close_time": 1762689599999, "quote_volume": 141092.7766, "trades": 572, "taker_buy_base": 133795.5, "taker_buy_quote": 107090.9979 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.801, "high": 0.808, "low": 0.799, "close": 0.802, "volume": 61430.9, "close_time": 1762693199999, "quote_volume": 49302.2571, "trades": 403, "taker_buy_base": 27764.0, "taker_buy_quote": 22308.1058 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.801, "high": 0.809, "low": 0.8, "close": 0.805, "volume": 76860.0, "close_time": 1762696799999, "quote_volume": 61941.8666, "trades": 452, "taker_buy_base": 46608.5, "taker_buy_quote": 37587.3462 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.805, "high": 0.827, "low": 0.802, "close": 0.81, "volume": 334340.5, "close_time": 1762700399999, "quote_volume": 274111.4881, "trades": 1068, "taker_buy_base": 185647.1, "taker_buy_quote": 152235.1581 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.811, "high": 0.825, "low": 0.808, "close": 0.818, "volume": 262843.2, "close_time": 1762703999999, "quote_volume": 215325.4615, "trades": 1146, "taker_buy_base": 75018.0, "taker_buy_quote": 61415.0872 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.819, "high": 0.82, "low": 0.81, "close": 0.816, "volume": 122124.3, "close_time": 1762707599999, "quote_volume": 99644.2006, "trades": 553, "taker_buy_base": 45952.1, "taker_buy_quote": 37547.2169 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.817, "high": 0.819, "low": 0.809, "close": 0.811, "volume": 49304.0, "close_time": 1762711199999, "quote_volume": 40111.5022, "trades": 352, "taker_buy_base": 15985.3, "taker_buy_quote": 13031.5359 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.811, "high": 0.82, "low": 0.806, "close": 0.82, "volume": 51863.7, "close_time": 1762714799999, "quote_volume": 42074.6733, "trades": 389, "taker_buy_base": 30265.9, "taker_buy_quote": 24557.2672 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.82, "high": 0.826, "low": 0.816, "close": 0.825, "volume": 148538.8, "close_time": 1762718399999, "quote_volume": 122048.4571, "trades": 512, "taker_buy_base": 61197.9, "taker_buy_quote": 50298.4822 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.827, "high": 0.827, "low": 0.816, "close": 0.817, "volume": 78303.1, "close_time": 1762721999999, "quote_volume": 64223.7536, "trades": 421, "taker_buy_base": 31387.1, "taker_buy_quote": 25772.6384 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.818, "high": 0.82, "low": 0.815, "close": 0.816, "volume": 85800.5, "close_time": 1762725599999, "quote_volume": 70059.2313, "trades": 337, "taker_buy_base": 69739.6, "taker_buy_quote": 56940.2427 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.817, "high": 0.819, "low": 0.81, "close": 0.817, "volume": 50732.2, "close_time": 1762729199999, "quote_volume": 41349.4322, "trades": 388, "taker_buy_base": 25701.3, "taker_buy_quote": 20953.2348 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.818, "high": 0.826, "low": 0.812, "close": 0.817, "volume": 115486.6, "close_time": 1762732799999, "quote_volume": 94537.7991, "trades": 562, "taker_buy_base": 75544.3, "taker_buy_quote": 61848.3058 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.818, "high": 0.835, "low": 0.811, "close": 0.829, "volume": 86551.5, "close_time": 1762736399999, "quote_volume": 71375.7896, "trades": 550, "taker_buy_base": 51853.4, "taker_buy_quote": 42866.9954 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.83, "high": 0.833, "low": 0.822, "close": 0.823, "volume": 69531.1, "close_time": 1762739999999, "quote_volume": 57467.745, "trades": 386, "taker_buy_base": 40255.0, "taker_buy_quote": 33287.7296 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.823, "high": 0.826, "low": 0.818, "close": 0.825, "volume": 36146.9, "close_time": 1762743599999, "quote_volume": 29725.2361, "trades": 293, "taker_buy_base": 19241.7, "taker_buy_quote": 15829.8258 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.825, "high": 0.832, "low": 0.824, "close": 0.826, "volume": 29924.7, "close_time": 1762747199999, "quote_volume": 24790.5992, "trades": 281, "taker_buy_base": 15994.5, "taker_buy_quote": 13256.3762 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.827, "high": 0.835, "low": 0.823, "close": 0.832, "volume": 85189.3, "close_time": 1762750799999, "quote_volume": 70546.9074, "trades": 473, "taker_buy_base": 70009.7, "taker_buy_quote": 57974.631 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.832, "high": 0.839, "low": 0.825, "close": 0.834, "volume": 150050.2, "close_time": 1762754399999, "quote_volume": 124534.4274, "trades": 613, "taker_buy_base": 118255.2, "taker_buy_quote": 98094.529 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.835, "high": 0.835, "low": 0.827, "close": 0.832, "volume": 51981.5, "close_time": 1762757999999, "quote_volume": 43181.552, "trades": 369, "taker_buy_base": 35279.2, "taker_buy_quote": 29307.4331 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.832, "high": 0.838, "low": 0.828, "close": 0.832, "volume": 70087.8, "close_time": 1762761599999, "quote_volume": 58446.559, "trades": 395, "taker_buy_base": 51026.7, "taker_buy_quote": 42580.4489 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.832, "high": 0.834, "low": 0.824, "close": 0.829, "volume": 37540.2, "close_time": 1762765199999, "quote_volume": 31145.9409, "trades": 322, "taker_buy_base": 16427.3, "taker_buy_quote": 13634.847 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.828, "high": 0.848, "low": 0.828, "close": 0.844, "volume": 101440.3, "close_time": 1762768799999, "quote_volume": 84861.8352, "trades": 728, "taker_buy_base": 49663.3, "taker_buy_quote": 41607.4324 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.844, "high": 0.846, "low": 0.831, "close": 0.836, "volume": 70448.7, "close_time": 1762772399999, "quote_volume": 58969.9353, "trades": 473, "taker_buy_base": 25668.2, "taker_buy_quote": 21488.6826 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.835, "high": 0.844, "low": 0.834, "close": 0.838, "volume": 53844.2, "close_time": 1762775999999, "quote_volume": 45305.6119, "trades": 465, "taker_buy_base": 34349.0, "taker_buy_quote": 28907.7109 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.839, "high": 0.84, "low": 0.831, "close": 0.833, "volume": 72253.4, "close_time": 1762779599999, "quote_volume": 60279.705, "trades": 442, "taker_buy_base": 26840.5, "taker_buy_quote": 22399.1521 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.833, "high": 0.845, "low": 0.832, "close": 0.84, "volume": 49783.4, "close_time": 1762783199999, "quote_volume": 41895.1721, "trades": 464, "taker_buy_base": 21471.5, "taker_buy_quote": 18091.9808 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.84, "high": 0.84, "low": 0.815, "close": 0.825, "volume": 259398.0, "close_time": 1762786799999, "quote_volume": 213603.7847, "trades": 938, "taker_buy_base": 150993.8, "taker_buy_quote": 124191.2635 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.825, "high": 0.837, "low": 0.82, "close": 0.824, "volume": 64615.2, "close_time": 1762790399999, "quote_volume": 53508.5444, "trades": 557, "taker_buy_base": 28107.8, "taker_buy_quote": 23281.9408 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.825, "high": 0.83, "low": 0.81, "close": 0.811, "volume": 118493.4, "close_time": 1762793999999, "quote_volume": 97144.4805, "trades": 716, "taker_buy_base": 62600.7, "taker_buy_quote": 51378.9864 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.811, "high": 0.826, "low": 0.809, "close": 0.821, "volume": 99016.1, "close_time": 1762797599999, "quote_volume": 81014.3833, "trades": 720, "taker_buy_base": 60588.9, "taker_buy_quote": 49623.925 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.821, "high": 0.822, "low": 0.812, "close": 0.812, "volume": 36310.9, "close_time": 1762801199999, "quote_volume": 29764.9085, "trades": 305, "taker_buy_base": 19861.8, "taker_buy_quote": 16277.8043 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.813, "high": 0.829, "low": 0.811, "close": 0.82, "volume": 179585.4, "close_time": 1762804799999, "quote_volume": 146754.8336, "trades": 377, "taker_buy_base": 35561.4, "taker_buy_quote": 29274.0702 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.821, "high": 0.831, "low": 0.819, "close": 0.824, "volume": 83138.4, "close_time": 1762808399999, "quote_volume": 68597.5226, "trades": 396, "taker_buy_base": 49624.6, "taker_buy_quote": 40994.4627 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.82, "high": 0.822, "low": 0.811, "close": 0.819, "volume": 113235.5, "close_time": 1762811999999, "quote_volume": 92320.5038, "trades": 388, "taker_buy_base": 60637.1, "taker_buy_quote": 49426.5093 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.818, "high": 0.843, "low": 0.812, "close": 0.838, "volume": 89270.2, "close_time": 1762815599999, "quote_volume": 73989.4203, "trades": 632, "taker_buy_base": 47625.6, "taker_buy_quote": 39417.7925 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.839, "high": 0.839, "low": 0.825, "close": 0.83, "volume": 52735.0, "close_time": 1762819199999, "quote_volume": 43877.0384, "trades": 345, "taker_buy_base": 15851.1, "taker_buy_quote": 13203.5875 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.834, "low": 0.816, "close": 0.824, "volume": 49630.4, "close_time": 1762822799999, "quote_volume": 40824.9104, "trades": 412, "taker_buy_base": 22042.9, "taker_buy_quote": 18130.4004 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.826, "high": 0.847, "low": 0.822, "close": 0.823, "volume": 105792.9, "close_time": 1762826399999, "quote_volume": 88245.6586, "trades": 561, "taker_buy_base": 66134.9, "taker_buy_quote": 55148.7831 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.823, "high": 0.844, "low": 0.818, "close": 0.837, "volume": 81255.3, "close_time": 1762829999999, "quote_volume": 67630.2521, "trades": 458, "taker_buy_base": 33829.5, "taker_buy_quote": 28170.9768 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.837, "high": 0.844, "low": 0.836, "close": 0.837, "volume": 37336.0, "close_time": 1762833599999, "quote_volume": 31379.8053, "trades": 249, "taker_buy_base": 21827.0, "taker_buy_quote": 18354.2285 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.839, "high": 0.84, "low": 0.823, "close": 0.824, "volume": 31424.9, "close_time": 1762837199999, "quote_volume": 26079.8591, "trades": 246, "taker_buy_base": 15880.9, "taker_buy_quote": 13188.1055 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.825, "high": 0.825, "low": 0.811, "close": 0.812, "volume": 73153.2, "close_time": 1762840799999, "quote_volume": 59670.8102, "trades": 404, "taker_buy_base": 20916.8, "taker_buy_quote": 17065.0665 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.812, "high": 0.812, "low": 0.804, "close": 0.808, "volume": 52578.0, "close_time": 1762844399999, "quote_volume": 42528.9122, "trades": 423, "taker_buy_base": 22083.2, "taker_buy_quote": 17873.2714 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.809, "high": 0.809, "low": 0.792, "close": 0.795, "volume": 128943.9, "close_time": 1762847999999, "quote_volume": 102984.9966, "trades": 667, "taker_buy_base": 33725.0, "taker_buy_quote": 26978.4132 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.794, "high": 0.801, "low": 0.792, "close": 0.8, "volume": 66004.0, "close_time": 1762851599999, "quote_volume": 52698.5426, "trades": 517, "taker_buy_base": 39490.1, "taker_buy_quote": 31560.5429 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.799, "high": 0.806, "low": 0.796, "close": 0.797, "volume": 81911.4, "close_time": 1762855199999, "quote_volume": 65604.7671, "trades": 321, "taker_buy_base": 20854.3, "taker_buy_quote": 16708.9086 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.797, "high": 0.802, "low": 0.796, "close": 0.801, "volume": 37815.0, "close_time": 1762858799999, "quote_volume": 30194.6177, "trades": 182, "taker_buy_base": 21231.3, "taker_buy_quote": 16930.6225 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.801, "high": 0.806, "low": 0.796, "close": 0.8, "volume": 37426.0, "close_time": 1762862399999, "quote_volume": 29985.2566, "trades": 253, "taker_buy_base": 12520.7, "taker_buy_quote": 10030.0667 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.801, "high": 0.809, "low": 0.794, "close": 0.796, "volume": 44560.1, "close_time": 1762865999999, "quote_volume": 35588.0894, "trades": 303, "taker_buy_base": 20871.6, "taker_buy_quote": 16680.3724 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.798, "high": 0.804, "low": 0.794, "close": 0.795, "volume": 41895.6, "close_time": 1762869599999, "quote_volume": 33500.7596, "trades": 360, "taker_buy_base": 11577.0, "taker_buy_quote": 9268.7219 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.795, "high": 0.807, "low": 0.789, "close": 0.806, "volume": 85603.9, "close_time": 1762873199999, "quote_volume": 67945.2641, "trades": 518, "taker_buy_base": 32963.6, "taker_buy_quote": 26218.6841 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.804, "high": 0.805, "low": 0.794, "close": 0.798, "volume": 86921.1, "close_time": 1762876799999, "quote_volume": 69600.6045, "trades": 395, "taker_buy_base": 19835.9, "taker_buy_quote": 15861.5675 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.797, "high": 0.81, "low": 0.796, "close": 0.803, "volume": 41521.5, "close_time": 1762880399999, "quote_volume": 33357.7247, "trades": 416, "taker_buy_base": 22041.8, "taker_buy_quote": 17716.1789 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.803, "high": 0.808, "low": 0.792, "close": 0.799, "volume": 63629.5, "close_time": 1762883999999, "quote_volume": 50671.7441, "trades": 241, "taker_buy_base": 35314.3, "taker_buy_quote": 28124.9022 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.799, "high": 0.801, "low": 0.788, "close": 0.792, "volume": 18286.5, "close_time": 1762887599999, "quote_volume": 14502.7188, "trades": 215, "taker_buy_base": 10271.6, "taker_buy_quote": 8149.5354 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.792, "high": 0.792, "low": 0.782, "close": 0.784, "volume": 85037.0, "close_time": 1762891199999, "quote_volume": 66835.8693, "trades": 413, "taker_buy_base": 23636.4, "taker_buy_quote": 18610.9867 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.785, "high": 0.786, "low": 0.775, "close": 0.776, "volume": 87167.9, "close_time": 1762894799999, "quote_volume": 67930.8502, "trades": 374, "taker_buy_base": 16637.4, "taker_buy_quote": 12998.8691 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.778, "high": 0.781, "low": 0.771, "close": 0.773, "volume": 37120.5, "close_time": 1762898399999, "quote_volume": 28776.5676, "trades": 320, "taker_buy_base": 22011.3, "taker_buy_quote": 17058.744 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.772, "high": 0.783, "low": 0.768, "close": 0.781, "volume": 135413.9, "close_time": 1762901999999, "quote_volume": 104900.8498, "trades": 448, "taker_buy_base": 37857.2, "taker_buy_quote": 29336.1493 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.78, "high": 0.781, "low": 0.768, "close": 0.77, "volume": 72540.6, "close_time": 1762905599999, "quote_volume": 56340.3465, "trades": 401, "taker_buy_base": 43666.5, "taker_buy_quote": 33914.1067 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.772, "high": 0.775, "low": 0.765, "close": 0.767, "volume": 90689.9, "close_time": 1762909199999, "quote_volume": 69913.1845, "trades": 544, "taker_buy_base": 22193.3, "taker_buy_quote": 17118.7572 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.767, "high": 0.78, "low": 0.767, "close": 0.778, "volume": 21853.7, "close_time": 1762912799999, "quote_volume": 16935.2217, "trades": 281, "taker_buy_base": 11579.6, "taker_buy_quote": 8972.701 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.778, "high": 0.781, "low": 0.772, "close": 0.78, "volume": 43982.1, "close_time": 1762916399999, "quote_volume": 34222.1942, "trades": 326, "taker_buy_base": 27748.9, "taker_buy_quote": 21601.6645 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.78, "high": 0.788, "low": 0.779, "close": 0.785, "volume": 36318.2, "close_time": 1762919999999, "quote_volume": 28490.6577, "trades": 453, "taker_buy_base": 21465.4, "taker_buy_quote": 16837.0066 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.786, "high": 0.786, "low": 0.78, "close": 0.784, "volume": 35773.6, "close_time": 1762923599999, "quote_volume": 28014.5687, "trades": 299, "taker_buy_base": 18941.5, "taker_buy_quote": 14836.6249 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.785, "high": 0.787, "low": 0.781, "close": 0.786, "volume": 79830.0, "close_time": 1762927199999, "quote_volume": 62765.6318, "trades": 270, "taker_buy_base": 12423.1, "taker_buy_quote": 9757.9767 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.787, "high": 0.799, "low": 0.786, "close": 0.795, "volume": 66665.8, "close_time": 1762930799999, "quote_volume": 53088.506, "trades": 502, "taker_buy_base": 49105.4, "taker_buy_quote": 39121.2654 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.795, "high": 0.796, "low": 0.786, "close": 0.787, "volume": 31166.7, "close_time": 1762934399999, "quote_volume": 24668.1696, "trades": 243, "taker_buy_base": 9432.5, "taker_buy_quote": 7474.6003 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.787, "high": 0.802, "low": 0.787, "close": 0.799, "volume": 119140.7, "close_time": 1762937999999, "quote_volume": 95160.4528, "trades": 599, "taker_buy_base": 88228.9, "taker_buy_quote": 70517.3364 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.8, "high": 0.803, "low": 0.795, "close": 0.802, "volume": 91188.0, "close_time": 1762941599999, "quote_volume": 72907.9355, "trades": 378, "taker_buy_base": 57815.9, "taker_buy_quote": 46225.285 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.803, "high": 0.815, "low": 0.803, "close": 0.808, "volume": 123748.7, "close_time": 1762945199999, "quote_volume": 100072.7496, "trades": 663, "taker_buy_base": 82176.8, "taker_buy_quote": 66451.8762 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.809, "high": 0.811, "low": 0.802, "close": 0.806, "volume": 119160.0, "close_time": 1762948799999, "quote_volume": 96476.2687, "trades": 301, "taker_buy_base": 15274.5, "taker_buy_quote": 12335.7806 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.806, "high": 0.813, "low": 0.804, "close": 0.806, "volume": 195678.7, "close_time": 1762952399999, "quote_volume": 158242.2151, "trades": 422, "taker_buy_base": 98432.2, "taker_buy_quote": 79336.9639 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.806, "high": 0.812, "low": 0.801, "close": 0.808, "volume": 59186.7, "close_time": 1762955999999, "quote_volume": 47678.8304, "trades": 395, "taker_buy_base": 20619.5, "taker_buy_quote": 16617.365 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.808, "high": 0.808, "low": 0.782, "close": 0.792, "volume": 235794.0, "close_time": 1762959599999, "quote_volume": 187713.5011, "trades": 755, "taker_buy_base": 160700.0, "taker_buy_quote": 127659.5577 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.793, "high": 0.799, "low": 0.767, "close": 0.771, "volume": 124410.1, "close_time": 1762963199999, "quote_volume": 97735.4367, "trades": 853, "taker_buy_base": 33603.3, "taker_buy_quote": 26423.5984 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.771, "high": 0.773, "low": 0.746, "close": 0.754, "volume": 225080.1, "close_time": 1762966799999, "quote_volume": 170891.6525, "trades": 1278, "taker_buy_base": 133396.6, "taker_buy_quote": 101382.4516 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.755, "high": 0.765, "low": 0.746, "close": 0.759, "volume": 94757.8, "close_time": 1762970399999, "quote_volume": 71649.9099, "trades": 513, "taker_buy_base": 54873.5, "taker_buy_quote": 41464.5987 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.76, "high": 0.764, "low": 0.751, "close": 0.754, "volume": 73692.7, "close_time": 1762973999999, "quote_volume": 55753.6271, "trades": 310, "taker_buy_base": 27906.1, "taker_buy_quote": 21157.9731 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.752, "high": 0.758, "low": 0.746, "close": 0.754, "volume": 53103.0, "close_time": 1762977599999, "quote_volume": 39932.4081, "trades": 375, "taker_buy_base": 26898.1, "taker_buy_quote": 20234.6631 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.753, "high": 0.766, "low": 0.752, "close": 0.762, "volume": 57462.7, "close_time": 1762981199999, "quote_volume": 43671.3501, "trades": 350, "taker_buy_base": 28428.2, "taker_buy_quote": 21585.4693 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.763, "high": 0.77, "low": 0.761, "close": 0.769, "volume": 62955.7, "close_time": 1762984799999, "quote_volume": 48267.4502, "trades": 492, "taker_buy_base": 41107.9, "taker_buy_quote": 31536.9262 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.769, "high": 0.769, "low": 0.761, "close": 0.765, "volume": 29820.8, "close_time": 1762988399999, "quote_volume": 22808.7696, "trades": 182, "taker_buy_base": 15967.7, "taker_buy_quote": 12212.4829 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.766, "high": 0.766, "low": 0.758, "close": 0.761, "volume": 36698.6, "close_time": 1762991999999, "quote_volume": 27934.4652, "trades": 252, "taker_buy_base": 14633.2, "taker_buy_quote": 11147.6989 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.762, "high": 0.772, "low": 0.76, "close": 0.765, "volume": 34077.4, "close_time": 1762995599999, "quote_volume": 26117.2807, "trades": 283, "taker_buy_base": 15617.5, "taker_buy_quote": 11979.7079 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.764, "high": 0.782, "low": 0.764, "close": 0.774, "volume": 64230.9, "close_time": 1762999199999, "quote_volume": 49800.8626, "trades": 503, "taker_buy_base": 39077.3, "taker_buy_quote": 30289.6973 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.774, "high": 0.78, "low": 0.771, "close": 0.776, "volume": 39884.9, "close_time": 1763002799999, "quote_volume": 30940.9721, "trades": 315, "taker_buy_base": 25782.9, "taker_buy_quote": 20002.0463 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.776, "high": 0.794, "low": 0.764, "close": 0.785, "volume": 57184.9, "close_time": 1763006399999, "quote_volume": 44604.315, "trades": 563, "taker_buy_base": 27748.8, "taker_buy_quote": 21638.3365 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.786, "high": 0.79, "low": 0.779, "close": 0.786, "volume": 44684.8, "close_time": 1763009999999, "quote_volume": 35059.7964, "trades": 312, "taker_buy_base": 19470.3, "taker_buy_quote": 15274.0585 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.785, "high": 0.809, "low": 0.782, "close": 0.803, "volume": 51781.0, "close_time": 1763013599999, "quote_volume": 41154.0375, "trades": 557, "taker_buy_base": 31321.4, "taker_buy_quote": 24857.7614 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.804, "high": 0.806, "low": 0.799, "close": 0.803, "volume": 30653.1, "close_time": 1763017199999, "quote_volume": 24606.5502, "trades": 261, "taker_buy_base": 13714.1, "taker_buy_quote": 11015.5642 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.804, "high": 0.807, "low": 0.794, "close": 0.796, "volume": 56331.2, "close_time": 1763020799999, "quote_volume": 45057.7748, "trades": 310, "taker_buy_base": 14473.1, "taker_buy_quote": 11612.9368 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.796, "high": 0.797, "low": 0.792, "close": 0.794, "volume": 29267.7, "close_time": 1763024399999, "quote_volume": 23236.9211, "trades": 233, "taker_buy_base": 5366.6, "taker_buy_quote": 4266.2891 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.794, "high": 0.796, "low": 0.782, "close": 0.787, "volume": 69178.5, "close_time": 1763027999999, "quote_volume": 54478.8379, "trades": 341, "taker_buy_base": 26549.5, "taker_buy_quote": 20923.6665 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.787, "high": 0.793, "low": 0.784, "close": 0.785, "volume": 26833.8, "close_time": 1763031599999, "quote_volume": 21143.2049, "trades": 274, "taker_buy_base": 14605.2, "taker_buy_quote": 11512.3127 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.785, "high": 0.788, "low": 0.783, "close": 0.784, "volume": 12778.3, "close_time": 1763035199999, "quote_volume": 10031.8314, "trades": 172, "taker_buy_base": 7088.8, "taker_buy_quote": 5568.994 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.784, "high": 0.79, "low": 0.783, "close": 0.788, "volume": 39058.6, "close_time": 1763038799999, "quote_volume": 30742.3925, "trades": 265, "taker_buy_base": 20980.0, "taker_buy_quote": 16518.3482 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.789, "high": 0.791, "low": 0.782, "close": 0.787, "volume": 38432.8, "close_time": 1763042399999, "quote_volume": 30280.5949, "trades": 340, "taker_buy_base": 17470.9, "taker_buy_quote": 13767.7892 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.787, "high": 0.804, "low": 0.777, "close": 0.797, "volume": 83131.3, "close_time": 1763045999999, "quote_volume": 65644.4309, "trades": 639, "taker_buy_base": 32138.6, "taker_buy_quote": 25338.8888 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.798, "high": 0.802, "low": 0.777, "close": 0.782, "volume": 71443.2, "close_time": 1763049599999, "quote_volume": 56094.5719, "trades": 457, "taker_buy_base": 20161.8, "taker_buy_quote": 15842.6871 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.782, "high": 0.784, "low": 0.763, "close": 0.764, "volume": 69778.2, "close_time": 1763053199999, "quote_volume": 53949.9137, "trades": 464, "taker_buy_base": 18561.1, "taker_buy_quote": 14386.2559 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.766, "high": 0.766, "low": 0.74, "close": 0.741, "volume": 107135.5, "close_time": 1763056799999, "quote_volume": 80382.5326, "trades": 863, "taker_buy_base": 39528.3, "taker_buy_quote": 29715.7815 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.742, "high": 0.744, "low": 0.725, "close": 0.734, "volume": 165910.6, "close_time": 1763060399999, "quote_volume": 121691.3448, "trades": 899, "taker_buy_base": 84577.0, "taker_buy_quote": 62105.5681 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.734, "high": 0.741, "low": 0.723, "close": 0.728, "volume": 154716.7, "close_time": 1763063999999, "quote_volume": 113419.2859, "trades": 804, "taker_buy_base": 76192.4, "taker_buy_quote": 55801.4863 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.727, "high": 0.733, "low": 0.721, "close": 0.725, "volume": 127213.5, "close_time": 1763067599999, "quote_volume": 92499.586, "trades": 681, "taker_buy_base": 75087.6, "taker_buy_quote": 54663.4402 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.725, "high": 0.729, "low": 0.72, "close": 0.724, "volume": 138176.8, "close_time": 1763071199999, "quote_volume": 99993.2567, "trades": 692, "taker_buy_base": 62832.0, "taker_buy_quote": 45501.5813 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.723, "high": 0.742, "low": 0.722, "close": 0.74, "volume": 167887.4, "close_time": 1763074799999, "quote_volume": 123303.804, "trades": 692, "taker_buy_base": 101507.5, "taker_buy_quote": 74590.4233 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.74, "high": 0.754, "low": 0.738, "close": 0.745, "volume": 151746.8, "close_time": 1763078399999, "quote_volume": 113417.6417, "trades": 738, "taker_buy_base": 70527.9, "taker_buy_quote": 52706.1167 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.744, "high": 0.749, "low": 0.735, "close": 0.739, "volume": 137484.0, "close_time": 1763081999999, "quote_volume": 101852.3877, "trades": 520, "taker_buy_base": 71192.6, "taker_buy_quote": 52825.9449 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.739, "high": 0.744, "low": 0.735, "close": 0.737, "volume": 114080.8, "close_time": 1763085599999, "quote_volume": 84479.9324, "trades": 627, "taker_buy_base": 61685.2, "taker_buy_quote": 45752.4136 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.737, "high": 0.745, "low": 0.737, "close": 0.739, "volume": 74414.2, "close_time": 1763089199999, "quote_volume": 55256.764, "trades": 381, "taker_buy_base": 29719.6, "taker_buy_quote": 22076.8008 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.739, "high": 0.74, "low": 0.73, "close": 0.733, "volume": 37700.5, "close_time": 1763092799999, "quote_volume": 27716.6493, "trades": 370, "taker_buy_base": 14363.1, "taker_buy_quote": 10540.0911 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.734, "high": 0.734, "low": 0.699, "close": 0.72, "volume": 251335.0, "close_time": 1763096399999, "quote_volume": 178706.7979, "trades": 1176, "taker_buy_base": 95546.3, "taker_buy_quote": 68068.5264 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.72, "high": 0.733, "low": 0.72, "close": 0.73, "volume": 150674.3, "close_time": 1763099999999, "quote_volume": 109347.1361, "trades": 700, "taker_buy_base": 79180.7, "taker_buy_quote": 57478.1056 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.73, "high": 0.741, "low": 0.718, "close": 0.74, "volume": 75339.5, "close_time": 1763103599999, "quote_volume": 54717.203, "trades": 490, "taker_buy_base": 29184.3, "taker_buy_quote": 21232.6587 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.739, "high": 0.745, "low": 0.735, "close": 0.736, "volume": 87045.1, "close_time": 1763107199999, "quote_volume": 64385.1641, "trades": 475, "taker_buy_base": 48939.5, "taker_buy_quote": 36207.4921 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.736, "high": 0.737, "low": 0.729, "close": 0.733, "volume": 34423.3, "close_time": 1763110799999, "quote_volume": 25242.9374, "trades": 300, "taker_buy_base": 22866.6, "taker_buy_quote": 16773.0152 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.731, "high": 0.734, "low": 0.721, "close": 0.722, "volume": 118644.4, "close_time": 1763114399999, "quote_volume": 85803.0685, "trades": 385, "taker_buy_base": 38249.2, "taker_buy_quote": 27701.6043 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.722, "high": 0.729, "low": 0.721, "close": 0.723, "volume": 54695.0, "close_time": 1763117999999, "quote_volume": 39602.2923, "trades": 267, "taker_buy_base": 24112.1, "taker_buy_quote": 17457.3217 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.722, "high": 0.723, "low": 0.712, "close": 0.716, "volume": 90038.3, "close_time": 1763121599999, "quote_volume": 64402.305, "trades": 391, "taker_buy_base": 32244.7, "taker_buy_quote": 23084.4588 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.717, "high": 0.721, "low": 0.701, "close": 0.719, "volume": 176000.8, "close_time": 1763125199999, "quote_volume": 125145.4651, "trades": 824, "taker_buy_base": 83053.7, "taker_buy_quote": 58960.3045 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.719, "high": 0.725, "low": 0.708, "close": 0.716, "volume": 112495.0, "close_time": 1763128799999, "quote_volume": 80348.1072, "trades": 607, "taker_buy_base": 64218.2, "taker_buy_quote": 45870.3116 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.717, "high": 0.734, "low": 0.71, "close": 0.728, "volume": 167385.1, "close_time": 1763132399999, "quote_volume": 121426.893, "trades": 847, "taker_buy_base": 86103.3, "taker_buy_quote": 62486.2932 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.729, "high": 0.74, "low": 0.72, "close": 0.731, "volume": 448582.1, "close_time": 1763135999999, "quote_volume": 325087.7043, "trades": 964, "taker_buy_base": 203435.5, "taker_buy_quote": 147778.1336 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.732, "high": 0.736, "low": 0.724, "close": 0.732, "volume": 82538.5, "close_time": 1763139599999, "quote_volume": 60303.4158, "trades": 529, "taker_buy_base": 34324.9, "taker_buy_quote": 25120.0879 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.732, "high": 0.733, "low": 0.715, "close": 0.718, "volume": 57391.3, "close_time": 1763143199999, "quote_volume": 41528.762, "trades": 383, "taker_buy_base": 36938.9, "taker_buy_quote": 26714.3256 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.718, "high": 0.728, "low": 0.716, "close": 0.721, "volume": 34673.3, "close_time": 1763146799999, "quote_volume": 25071.7603, "trades": 314, "taker_buy_base": 13391.4, "taker_buy_quote": 9700.7307 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.721, "high": 0.734, "low": 0.719, "close": 0.729, "volume": 48705.5, "close_time": 1763150399999, "quote_volume": 35435.3226, "trades": 302, "taker_buy_base": 20439.9, "taker_buy_quote": 14848.9377 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.73, "high": 0.73, "low": 0.702, "close": 0.71, "volume": 88892.5, "close_time": 1763153999999, "quote_volume": 63555.4363, "trades": 515, "taker_buy_base": 53973.6, "taker_buy_quote": 38699.3002 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.708, "high": 0.72, "low": 0.708, "close": 0.715, "volume": 80524.3, "close_time": 1763157599999, "quote_volume": 57802.6112, "trades": 316, "taker_buy_base": 43036.0, "taker_buy_quote": 30880.9711 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.715, "high": 0.721, "low": 0.709, "close": 0.712, "volume": 36421.7, "close_time": 1763161199999, "quote_volume": 26003.8872, "trades": 347, "taker_buy_base": 19842.7, "taker_buy_quote": 14193.0529 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.713, "high": 0.713, "low": 0.69, "close": 0.704, "volume": 210356.6, "close_time": 1763164799999, "quote_volume": 147411.3012, "trades": 759, "taker_buy_base": 101574.7, "taker_buy_quote": 71230.3245 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.704, "high": 0.715, "low": 0.703, "close": 0.713, "volume": 68060.5, "close_time": 1763168399999, "quote_volume": 48323.3166, "trades": 470, "taker_buy_base": 35937.4, "taker_buy_quote": 25496.3028 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.714, "high": 0.72, "low": 0.708, "close": 0.718, "volume": 62952.8, "close_time": 1763171999999, "quote_volume": 45051.926, "trades": 683, "taker_buy_base": 35754.0, "taker_buy_quote": 25601.869 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.717, "high": 0.724, "low": 0.716, "close": 0.724, "volume": 82406.6, "close_time": 1763175599999, "quote_volume": 59272.1189, "trades": 560, "taker_buy_base": 45020.1, "taker_buy_quote": 32381.6856 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.724, "high": 0.726, "low": 0.722, "close": 0.724, "volume": 48645.7, "close_time": 1763179199999, "quote_volume": 35225.9793, "trades": 402, "taker_buy_base": 37421.2, "taker_buy_quote": 27102.7048 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.725, "high": 0.726, "low": 0.719, "close": 0.72, "volume": 40869.1, "close_time": 1763182799999, "quote_volume": 29574.1197, "trades": 368, "taker_buy_base": 27068.4, "taker_buy_quote": 19588.4273 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.721, "high": 0.722, "low": 0.716, "close": 0.72, "volume": 70505.3, "close_time": 1763186399999, "quote_volume": 50716.5716, "trades": 328, "taker_buy_base": 46202.6, "taker_buy_quote": 33227.2131 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.721, "high": 0.724, "low": 0.718, "close": 0.718, "volume": 63464.7, "close_time": 1763189999999, "quote_volume": 45748.6061, "trades": 394, "taker_buy_base": 34540.9, "taker_buy_quote": 24903.9781 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.718, "high": 0.718, "low": 0.712, "close": 0.714, "volume": 77784.4, "close_time": 1763193599999, "quote_volume": 55605.2329, "trades": 671, "taker_buy_base": 62151.8, "taker_buy_quote": 44425.5327 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.715, "high": 0.716, "low": 0.7, "close": 0.702, "volume": 155179.7, "close_time": 1763197199999, "quote_volume": 109794.464, "trades": 1019, "taker_buy_base": 93358.7, "taker_buy_quote": 66062.7688 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.701, "high": 0.708, "low": 0.7, "close": 0.702, "volume": 85609.0, "close_time": 1763200799999, "quote_volume": 60338.1393, "trades": 493, "taker_buy_base": 68301.9, "taker_buy_quote": 48144.7188 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.703, "high": 0.709, "low": 0.701, "close": 0.706, "volume": 90306.6, "close_time": 1763204399999, "quote_volume": 63654.7476, "trades": 567, "taker_buy_base": 66018.0, "taker_buy_quote": 46530.2868 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.707, "high": 0.708, "low": 0.7, "close": 0.703, "volume": 72296.1, "close_time": 1763207999999, "quote_volume": 50912.8634, "trades": 596, "taker_buy_base": 44226.3, "taker_buy_quote": 31167.5034 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.703, "high": 0.709, "low": 0.701, "close": 0.708, "volume": 50788.2, "close_time": 1763211599999, "quote_volume": 35843.6395, "trades": 346, "taker_buy_base": 39704.5, "taker_buy_quote": 28015.1667 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.707, "high": 0.715, "low": 0.706, "close": 0.71, "volume": 133193.3, "close_time": 1763215199999, "quote_volume": 94625.4016, "trades": 564, "taker_buy_base": 67907.0, "taker_buy_quote": 48243.9362 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.71, "high": 0.712, "low": 0.701, "close": 0.703, "volume": 154642.8, "close_time": 1763218799999, "quote_volume": 109479.9325, "trades": 519, "taker_buy_base": 119147.5, "taker_buy_quote": 84343.3231 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.703, "high": 0.705, "low": 0.699, "close": 0.702, "volume": 54612.5, "close_time": 1763222399999, "quote_volume": 38362.268, "trades": 273, "taker_buy_base": 36478.7, "taker_buy_quote": 25655.5922 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.701, "high": 0.703, "low": 0.693, "close": 0.702, "volume": 43437.3, "close_time": 1763225999999, "quote_volume": 30298.68, "trades": 412, "taker_buy_base": 32446.5, "taker_buy_quote": 22637.1771 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.702, "high": 0.707, "low": 0.698, "close": 0.704, "volume": 48378.0, "close_time": 1763229599999, "quote_volume": 33968.5936, "trades": 294, "taker_buy_base": 37792.3, "taker_buy_quote": 26551.7833 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.703, "high": 0.706, "low": 0.7, "close": 0.703, "volume": 61499.0, "close_time": 1763233199999, "quote_volume": 43192.6061, "trades": 463, "taker_buy_base": 40885.2, "taker_buy_quote": 28735.1611 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.702, "high": 0.704, "low": 0.699, "close": 0.7, "volume": 25108.6, "close_time": 1763236799999, "quote_volume": 17626.9945, "trades": 177, "taker_buy_base": 15759.3, "taker_buy_quote": 11071.8064 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.7, "high": 0.701, "low": 0.693, "close": 0.695, "volume": 53877.1, "close_time": 1763240399999, "quote_volume": 37549.0575, "trades": 377, "taker_buy_base": 32860.9, "taker_buy_quote": 22913.0409 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.694, "high": 0.7, "low": 0.69, "close": 0.692, "volume": 25333.2, "close_time": 1763243999999, "quote_volume": 17630.359, "trades": 272, "taker_buy_base": 21374.8, "taker_buy_quote": 14884.5771 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.692, "high": 0.7, "low": 0.69, "close": 0.7, "volume": 33251.9, "close_time": 1763247599999, "quote_volume": 23117.4135, "trades": 166, "taker_buy_base": 28790.7, "taker_buy_quote": 20015.9177 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.698, "high": 0.701, "low": 0.697, "close": 0.699, "volume": 41783.3, "close_time": 1763251199999, "quote_volume": 29217.5323, "trades": 191, "taker_buy_base": 17564.1, "taker_buy_quote": 12289.8624 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.699, "high": 0.701, "low": 0.691, "close": 0.696, "volume": 57256.6, "close_time": 1763254799999, "quote_volume": 39894.0261, "trades": 281, "taker_buy_base": 15098.2, "taker_buy_quote": 10519.3112 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.695, "high": 0.698, "low": 0.684, "close": 0.694, "volume": 109444.8, "close_time": 1763258399999, "quote_volume": 75694.3442, "trades": 487, "taker_buy_base": 46696.2, "taker_buy_quote": 32334.8538 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.693, "high": 0.703, "low": 0.692, "close": 0.703, "volume": 79991.3, "close_time": 1763261999999, "quote_volume": 55872.8143, "trades": 391, "taker_buy_base": 41869.3, "taker_buy_quote": 29270.0931 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.703, "high": 0.703, "low": 0.698, "close": 0.699, "volume": 41085.7, "close_time": 1763265599999, "quote_volume": 28773.4663, "trades": 313, "taker_buy_base": 23952.0, "taker_buy_quote": 16779.1634 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.7, "high": 0.7, "low": 0.694, "close": 0.698, "volume": 54168.4, "close_time": 1763269199999, "quote_volume": 37812.9651, "trades": 448, "taker_buy_base": 30702.0, "taker_buy_quote": 21449.2599 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.698, "high": 0.702, "low": 0.694, "close": 0.695, "volume": 103269.1, "close_time": 1763272799999, "quote_volume": 72111.3373, "trades": 631, "taker_buy_base": 75069.6, "taker_buy_quote": 52414.9204 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.695, "high": 0.699, "low": 0.694, "close": 0.695, "volume": 101097.8, "close_time": 1763276399999, "quote_volume": 70546.2031, "trades": 376, "taker_buy_base": 62215.1, "taker_buy_quote": 43423.4885 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.696, "high": 0.701, "low": 0.695, "close": 0.7, "volume": 97563.1, "close_time": 1763279999999, "quote_volume": 68107.4515, "trades": 450, "taker_buy_base": 49516.7, "taker_buy_quote": 34573.4067 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.701, "high": 0.701, "low": 0.694, "close": 0.697, "volume": 52661.5, "close_time": 1763283599999, "quote_volume": 36693.1932, "trades": 569, "taker_buy_base": 35064.6, "taker_buy_quote": 24435.8087 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.697, "high": 0.706, "low": 0.695, "close": 0.706, "volume": 59866.0, "close_time": 1763287199999, "quote_volume": 41840.7173, "trades": 351, "taker_buy_base": 41957.4, "taker_buy_quote": 29321.482 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.705, "high": 0.706, "low": 0.699, "close": 0.7, "volume": 49195.3, "close_time": 1763290799999, "quote_volume": 34545.1911, "trades": 274, "taker_buy_base": 25753.3, "taker_buy_quote": 18086.6249 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.7, "high": 0.701, "low": 0.68, "close": 0.683, "volume": 123824.2, "close_time": 1763294399999, "quote_volume": 85017.8981, "trades": 821, "taker_buy_base": 34530.7, "taker_buy_quote": 23692.5347 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.683, "high": 0.686, "low": 0.676, "close": 0.682, "volume": 80929.8, "close_time": 1763297999999, "quote_volume": 55166.8814, "trades": 593, "taker_buy_base": 35931.1, "taker_buy_quote": 24510.6004 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.681, "high": 0.683, "low": 0.674, "close": 0.676, "volume": 133826.1, "close_time": 1763301599999, "quote_volume": 90768.4225, "trades": 680, "taker_buy_base": 61379.3, "taker_buy_quote": 41707.6816 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.678, "high": 0.686, "low": 0.676, "close": 0.685, "volume": 101704.7, "close_time": 1763305199999, "quote_volume": 69257.7229, "trades": 498, "taker_buy_base": 64619.3, "taker_buy_quote": 44018.0123 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.685, "high": 0.685, "low": 0.668, "close": 0.669, "volume": 103944.9, "close_time": 1763308799999, "quote_volume": 70566.8946, "trades": 798, "taker_buy_base": 43518.0, "taker_buy_quote": 29606.4735 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.669, "high": 0.677, "low": 0.661, "close": 0.664, "volume": 107969.0, "close_time": 1763312399999, "quote_volume": 72220.8996, "trades": 455, "taker_buy_base": 29086.6, "taker_buy_quote": 19437.6823 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.665, "high": 0.666, "low": 0.653, "close": 0.663, "volume": 262845.2, "close_time": 1763315999999, "quote_volume": 173510.2697, "trades": 1114, "taker_buy_base": 83013.4, "taker_buy_quote": 54824.8815 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.66, "high": 0.674, "low": 0.658, "close": 0.66, "volume": 158361.7, "close_time": 1763319599999, "quote_volume": 105074.081, "trades": 621, "taker_buy_base": 108204.1, "taker_buy_quote": 71809.4825 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.66, "high": 0.671, "low": 0.66, "close": 0.663, "volume": 154066.4, "close_time": 1763323199999, "quote_volume": 102510.1903, "trades": 617, "taker_buy_base": 106974.0, "taker_buy_quote": 71191.8456 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.663, "high": 0.671, "low": 0.662, "close": 0.666, "volume": 82109.0, "close_time": 1763326799999, "quote_volume": 54787.4055, "trades": 408, "taker_buy_base": 52405.5, "taker_buy_quote": 34973.2981 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.666, "high": 0.668, "low": 0.659, "close": 0.668, "volume": 147703.3, "close_time": 1763330399999, "quote_volume": 97896.7002, "trades": 600, "taker_buy_base": 101546.0, "taker_buy_quote": 67302.2757 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.668, "high": 0.675, "low": 0.661, "close": 0.671, "volume": 92321.6, "close_time": 1763333999999, "quote_volume": 61708.4981, "trades": 356, "taker_buy_base": 35765.1, "taker_buy_quote": 23877.9857 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.671, "high": 0.679, "low": 0.659, "close": 0.674, "volume": 131248.2, "close_time": 1763337599999, "quote_volume": 88063.8541, "trades": 542, "taker_buy_base": 81427.0, "taker_buy_quote": 54569.7948 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.674, "high": 0.681, "low": 0.664, "close": 0.677, "volume": 120583.4, "close_time": 1763341199999, "quote_volume": 81352.0775, "trades": 461, "taker_buy_base": 59394.5, "taker_buy_quote": 40202.7023 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.676, "high": 0.679, "low": 0.672, "close": 0.674, "volume": 63746.6, "close_time": 1763344799999, "quote_volume": 43051.0844, "trades": 287, "taker_buy_base": 31599.1, "taker_buy_quote": 21347.567 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.674, "high": 0.679, "low": 0.673, "close": 0.677, "volume": 53297.5, "close_time": 1763348399999, "quote_volume": 36060.588, "trades": 270, "taker_buy_base": 37326.2, "taker_buy_quote": 25270.6404 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.677, "high": 0.684, "low": 0.677, "close": 0.682, "volume": 49380.3, "close_time": 1763351999999, "quote_volume": 33647.4464, "trades": 324, "taker_buy_base": 31101.2, "taker_buy_quote": 21190.2125 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.683, "high": 0.686, "low": 0.68, "close": 0.682, "volume": 35229.9, "close_time": 1763355599999, "quote_volume": 24075.3752, "trades": 331, "taker_buy_base": 16221.0, "taker_buy_quote": 11089.2682 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.683, "high": 0.683, "low": 0.679, "close": 0.68, "volume": 41149.4, "close_time": 1763359199999, "quote_volume": 28015.0403, "trades": 275, "taker_buy_base": 18773.4, "taker_buy_quote": 12787.4614 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.68, "high": 0.683, "low": 0.677, "close": 0.681, "volume": 28345.2, "close_time": 1763362799999, "quote_volume": 19275.7434, "trades": 252, "taker_buy_base": 16917.2, "taker_buy_quote": 11514.9514 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.682, "high": 0.686, "low": 0.68, "close": 0.685, "volume": 30056.0, "close_time": 1763366399999, "quote_volume": 20537.1025, "trades": 261, "taker_buy_base": 16537.9, "taker_buy_quote": 11307.9367 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.686, "high": 0.686, "low": 0.681, "close": 0.682, "volume": 42078.6, "close_time": 1763369999999, "quote_volume": 28744.6103, "trades": 302, "taker_buy_base": 19536.8, "taker_buy_quote": 13353.0316 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.682, "high": 0.686, "low": 0.681, "close": 0.682, "volume": 31414.3, "close_time": 1763373599999, "quote_volume": 21464.1889, "trades": 283, "taker_buy_base": 20983.9, "taker_buy_quote": 14347.2776 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.682, "high": 0.685, "low": 0.681, "close": 0.682, "volume": 37936.9, "close_time": 1763377199999, "quote_volume": 25931.484, "trades": 224, "taker_buy_base": 27032.8, "taker_buy_quote": 18483.5835 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.683, "high": 0.687, "low": 0.681, "close": 0.683, "volume": 44799.5, "close_time": 1763380799999, "quote_volume": 30656.3562, "trades": 242, "taker_buy_base": 35521.0, "taker_buy_quote": 24312.9811 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.683, "high": 0.685, "low": 0.679, "close": 0.681, "volume": 71825.2, "close_time": 1763384399999, "quote_volume": 48954.2789, "trades": 512, "taker_buy_base": 22377.6, "taker_buy_quote": 15252.8733 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.681, "high": 0.681, "low": 0.658, "close": 0.666, "volume": 133522.9, "close_time": 1763387999999, "quote_volume": 89266.0894, "trades": 688, "taker_buy_base": 60656.4, "taker_buy_quote": 40554.2194 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.665, "high": 0.695, "low": 0.662, "close": 0.678, "volume": 234596.2, "close_time": 1763391599999, "quote_volume": 159555.1629, "trades": 1134, "taker_buy_base": 129353.3, "taker_buy_quote": 87956.8574 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.678, "high": 0.681, "low": 0.665, "close": 0.67, "volume": 231605.5, "close_time": 1763395199999, "quote_volume": 155653.438, "trades": 1160, "taker_buy_base": 134120.0, "taker_buy_quote": 90146.8378 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.67, "high": 0.677, "low": 0.659, "close": 0.676, "volume": 278560.3, "close_time": 1763398799999, "quote_volume": 185763.7182, "trades": 983, "taker_buy_base": 100707.4, "taker_buy_quote": 67155.5878 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.676, "high": 0.677, "low": 0.655, "close": 0.659, "volume": 282583.0, "close_time": 1763402399999, "quote_volume": 188631.0399, "trades": 905, "taker_buy_base": 103920.3, "taker_buy_quote": 69025.4204 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.659, "high": 0.664, "low": 0.647, "close": 0.652, "volume": 343100.6, "close_time": 1763405999999, "quote_volume": 224964.0066, "trades": 1187, "taker_buy_base": 157711.7, "taker_buy_quote": 103367.8954 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.652, "high": 0.654, "low": 0.64, "close": 0.643, "volume": 461292.4, "close_time": 1763409599999, "quote_volume": 297188.3729, "trades": 991, "taker_buy_base": 130838.4, "taker_buy_quote": 84634.5177 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.643, "high": 0.647, "low": 0.637, "close": 0.644, "volume": 248127.9, "close_time": 1763413199999, "quote_volume": 159508.1323, "trades": 749, "taker_buy_base": 127744.3, "taker_buy_quote": 82144.9509 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.644, "high": 0.649, "low": 0.637, "close": 0.642, "volume": 134687.3, "close_time": 1763416799999, "quote_volume": 86547.1758, "trades": 397, "taker_buy_base": 97285.6, "taker_buy_quote": 62575.3595 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.641, "high": 0.65, "low": 0.639, "close": 0.647, "volume": 115249.0, "close_time": 1763420399999, "quote_volume": 74432.2044, "trades": 444, "taker_buy_base": 54919.0, "taker_buy_quote": 35494.614 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.647, "high": 0.652, "low": 0.643, "close": 0.652, "volume": 52042.0, "close_time": 1763423999999, "quote_volume": 33648.1168, "trades": 325, "taker_buy_base": 23055.8, "taker_buy_quote": 14908.2119 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.651, "high": 0.659, "low": 0.641, "close": 0.658, "volume": 211827.1, "close_time": 1763427599999, "quote_volume": 138113.8366, "trades": 602, "taker_buy_base": 137100.4, "taker_buy_quote": 89461.4993 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.658, "high": 0.662, "low": 0.652, "close": 0.655, "volume": 72189.5, "close_time": 1763431199999, "quote_volume": 47432.9974, "trades": 417, "taker_buy_base": 28307.0, "taker_buy_quote": 18614.9626 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.655, "high": 0.667, "low": 0.65, "close": 0.657, "volume": 97028.8, "close_time": 1763434799999, "quote_volume": 63721.7404, "trades": 507, "taker_buy_base": 33348.5, "taker_buy_quote": 21964.7249 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.655, "high": 0.67, "low": 0.65, "close": 0.667, "volume": 90174.6, "close_time": 1763438399999, "quote_volume": 59737.9954, "trades": 600, "taker_buy_base": 27636.6, "taker_buy_quote": 18304.4513 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.668, "high": 0.671, "low": 0.659, "close": 0.67, "volume": 122488.0, "close_time": 1763441999999, "quote_volume": 81469.3527, "trades": 480, "taker_buy_base": 48830.2, "taker_buy_quote": 32554.0045 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.67, "high": 0.676, "low": 0.664, "close": 0.666, "volume": 96335.4, "close_time": 1763445599999, "quote_volume": 64489.9289, "trades": 560, "taker_buy_base": 62072.6, "taker_buy_quote": 41565.3309 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.667, "high": 0.668, "low": 0.66, "close": 0.661, "volume": 52664.8, "close_time": 1763449199999, "quote_volume": 35034.5716, "trades": 381, "taker_buy_base": 25267.3, "taker_buy_quote": 16823.2249 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.661, "high": 0.67, "low": 0.659, "close": 0.667, "volume": 132473.0, "close_time": 1763452799999, "quote_volume": 88145.7293, "trades": 432, "taker_buy_base": 61833.0, "taker_buy_quote": 41076.834 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.667, "high": 0.674, "low": 0.667, "close": 0.67, "volume": 52411.9, "close_time": 1763456399999, "quote_volume": 35166.6789, "trades": 312, "taker_buy_base": 32873.8, "taker_buy_quote": 22060.7466 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.67, "high": 0.674, "low": 0.665, "close": 0.672, "volume": 90127.1, "close_time": 1763459999999, "quote_volume": 60251.9977, "trades": 494, "taker_buy_base": 57483.9, "taker_buy_quote": 38435.1493 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.673, "high": 0.676, "low": 0.671, "close": 0.675, "volume": 37481.3, "close_time": 1763463599999, "quote_volume": 25251.7057, "trades": 251, "taker_buy_base": 29392.5, "taker_buy_quote": 19809.2787 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.674, "high": 0.674, "low": 0.667, "close": 0.671, "volume": 49001.7, "close_time": 1763467199999, "quote_volume": 32827.1647, "trades": 275, "taker_buy_base": 12169.0, "taker_buy_quote": 8164.2311 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.671, "high": 0.677, "low": 0.668, "close": 0.676, "volume": 63208.2, "close_time": 1763470799999, "quote_volume": 42564.2426, "trades": 375, "taker_buy_base": 37417.5, "taker_buy_quote": 25207.9266 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.676, "high": 0.678, "low": 0.667, "close": 0.67, "volume": 65177.8, "close_time": 1763474399999, "quote_volume": 43848.1121, "trades": 350, "taker_buy_base": 39782.4, "taker_buy_quote": 26803.4227 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.671, "high": 0.68, "low": 0.667, "close": 0.668, "volume": 75076.6, "close_time": 1763477999999, "quote_volume": 50577.9154, "trades": 480, "taker_buy_base": 39943.7, "taker_buy_quote": 26928.725 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.668, "high": 0.686, "low": 0.664, "close": 0.683, "volume": 97880.4, "close_time": 1763481599999, "quote_volume": 66369.7455, "trades": 628, "taker_buy_base": 51577.9, "taker_buy_quote": 35003.9224 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.683, "high": 0.695, "low": 0.681, "close": 0.69, "volume": 141524.2, "close_time": 1763485199999, "quote_volume": 97507.409, "trades": 699, "taker_buy_base": 76937.7, "taker_buy_quote": 53034.7043 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.69, "high": 0.691, "low": 0.683, "close": 0.685, "volume": 85393.7, "close_time": 1763488799999, "quote_volume": 58642.8385, "trades": 561, "taker_buy_base": 31602.6, "taker_buy_quote": 21713.4847 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.685, "high": 0.691, "low": 0.685, "close": 0.688, "volume": 62935.5, "close_time": 1763492399999, "quote_volume": 43340.5698, "trades": 410, "taker_buy_base": 24151.0, "taker_buy_quote": 16641.7505 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.688, "high": 0.694, "low": 0.686, "close": 0.69, "volume": 65978.1, "close_time": 1763495999999, "quote_volume": 45560.9502, "trades": 398, "taker_buy_base": 47182.4, "taker_buy_quote": 32587.5924 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.691, "high": 0.691, "low": 0.685, "close": 0.687, "volume": 104380.8, "close_time": 1763499599999, "quote_volume": 71761.8437, "trades": 428, "taker_buy_base": 54736.1, "taker_buy_quote": 37654.2009 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.687, "high": 0.69, "low": 0.681, "close": 0.681, "volume": 41576.2, "close_time": 1763503199999, "quote_volume": 28565.7468, "trades": 343, "taker_buy_base": 12407.5, "taker_buy_quote": 8530.5554 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.681, "high": 0.693, "low": 0.681, "close": 0.692, "volume": 41655.0, "close_time": 1763506799999, "quote_volume": 28671.4541, "trades": 372, "taker_buy_base": 23523.2, "taker_buy_quote": 16193.2407 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.692, "high": 0.692, "low": 0.685, "close": 0.686, "volume": 109632.7, "close_time": 1763510399999, "quote_volume": 75425.2362, "trades": 384, "taker_buy_base": 36051.8, "taker_buy_quote": 24797.9429 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.687, "high": 0.688, "low": 0.678, "close": 0.687, "volume": 38635.7, "close_time": 1763513999999, "quote_volume": 26385.7876, "trades": 451, "taker_buy_base": 11833.0, "taker_buy_quote": 8100.8006 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.687, "high": 0.689, "low": 0.683, "close": 0.686, "volume": 72972.1, "close_time": 1763517599999, "quote_volume": 50039.2893, "trades": 480, "taker_buy_base": 22004.6, "taker_buy_quote": 15098.0749 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.686, "high": 0.689, "low": 0.683, "close": 0.684, "volume": 16419.5, "close_time": 1763521199999, "quote_volume": 11248.0746, "trades": 239, "taker_buy_base": 7774.1, "taker_buy_quote": 5325.521 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.684, "high": 0.686, "low": 0.675, "close": 0.675, "volume": 32965.0, "close_time": 1763524799999, "quote_volume": 22384.801, "trades": 346, "taker_buy_base": 12828.5, "taker_buy_quote": 8727.3236 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.675, "high": 0.676, "low": 0.67, "close": 0.671, "volume": 71242.6, "close_time": 1763528399999, "quote_volume": 47956.4368, "trades": 566, "taker_buy_base": 40849.6, "taker_buy_quote": 27517.3326 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.671, "high": 0.672, "low": 0.656, "close": 0.662, "volume": 133718.8, "close_time": 1763531999999, "quote_volume": 88746.0456, "trades": 569, "taker_buy_base": 83614.8, "taker_buy_quote": 55517.6036 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.661, "high": 0.669, "low": 0.66, "close": 0.668, "volume": 122823.0, "close_time": 1763535599999, "quote_volume": 81731.3023, "trades": 439, "taker_buy_base": 84244.6, "taker_buy_quote": 56064.2233 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.667, "high": 0.672, "low": 0.667, "close": 0.67, "volume": 42186.3, "close_time": 1763539199999, "quote_volume": 28273.5277, "trades": 206, "taker_buy_base": 19741.8, "taker_buy_quote": 13234.9471 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.671, "high": 0.671, "low": 0.666, "close": 0.667, "volume": 97275.9, "close_time": 1763542799999, "quote_volume": 65061.507, "trades": 323, "taker_buy_base": 40329.2, "taker_buy_quote": 27011.1893 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.668, "high": 0.668, "low": 0.661, "close": 0.667, "volume": 50765.3, "close_time": 1763546399999, "quote_volume": 33683.0529, "trades": 252, "taker_buy_base": 31687.5, "taker_buy_quote": 21019.4765 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.667, "high": 0.671, "low": 0.664, "close": 0.664, "volume": 54979.1, "close_time": 1763549999999, "quote_volume": 36686.6918, "trades": 352, "taker_buy_base": 23667.8, "taker_buy_quote": 15802.2083 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.663, "high": 0.668, "low": 0.663, "close": 0.665, "volume": 36554.9, "close_time": 1763553599999, "quote_volume": 24359.4912, "trades": 331, "taker_buy_base": 23447.0, "taker_buy_quote": 15625.7476 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.665, "high": 0.67, "low": 0.664, "close": 0.669, "volume": 48579.2, "close_time": 1763557199999, "quote_volume": 32478.5459, "trades": 384, "taker_buy_base": 26250.3, "taker_buy_quote": 17553.2079 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.669, "high": 0.671, "low": 0.662, "close": 0.663, "volume": 88517.2, "close_time": 1763560799999, "quote_volume": 59022.5026, "trades": 473, "taker_buy_base": 42047.3, "taker_buy_quote": 28039.7162 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.663, "high": 0.667, "low": 0.657, "close": 0.667, "volume": 174194.4, "close_time": 1763564399999, "quote_volume": 115501.9766, "trades": 643, "taker_buy_base": 88515.4, "taker_buy_quote": 58735.4633 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.667, "high": 0.677, "low": 0.653, "close": 0.654, "volume": 245968.9, "close_time": 1763567999999, "quote_volume": 163690.15, "trades": 785, "taker_buy_base": 119494.8, "taker_buy_quote": 79412.1571 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.654, "high": 0.659, "low": 0.644, "close": 0.647, "volume": 143259.7, "close_time": 1763571599999, "quote_volume": 93149.1546, "trades": 767, "taker_buy_base": 66297.2, "taker_buy_quote": 43190.1594 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.647, "high": 0.65, "low": 0.637, "close": 0.646, "volume": 158768.1, "close_time": 1763575199999, "quote_volume": 102104.9469, "trades": 759, "taker_buy_base": 96911.7, "taker_buy_quote": 62382.7038 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.646, "high": 0.649, "low": 0.633, "close": 0.639, "volume": 102817.6, "close_time": 1763578799999, "quote_volume": 65710.5313, "trades": 533, "taker_buy_base": 49096.8, "taker_buy_quote": 31434.4297 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.638, "high": 0.64, "low": 0.633, "close": 0.638, "volume": 123504.5, "close_time": 1763582399999, "quote_volume": 78479.6549, "trades": 517, "taker_buy_base": 57067.2, "taker_buy_quote": 36300.6126 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.638, "high": 0.653, "low": 0.636, "close": 0.652, "volume": 136677.3, "close_time": 1763585999999, "quote_volume": 87961.8051, "trades": 498, "taker_buy_base": 67512.1, "taker_buy_quote": 43584.9935 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.652, "high": 0.668, "low": 0.65, "close": 0.664, "volume": 212302.9, "close_time": 1763589599999, "quote_volume": 140404.5201, "trades": 817, "taker_buy_base": 117131.3, "taker_buy_quote": 77470.6884 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.664, "high": 0.664, "low": 0.656, "close": 0.66, "volume": 48983.6, "close_time": 1763593199999, "quote_volume": 32309.6022, "trades": 303, "taker_buy_base": 16379.9, "taker_buy_quote": 10811.9621 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.661, "high": 0.671, "low": 0.661, "close": 0.666, "volume": 74439.6, "close_time": 1763596799999, "quote_volume": 49644.0049, "trades": 445, "taker_buy_base": 44433.1, "taker_buy_quote": 29631.2071 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.666, "high": 0.671, "low": 0.664, "close": 0.667, "volume": 85773.8, "close_time": 1763600399999, "quote_volume": 57323.1494, "trades": 387, "taker_buy_base": 19976.9, "taker_buy_quote": 13363.2377 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.667, "high": 0.674, "low": 0.667, "close": 0.672, "volume": 39881.1, "close_time": 1763603999999, "quote_volume": 26753.1642, "trades": 381, "taker_buy_base": 20971.2, "taker_buy_quote": 14073.0759 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.673, "high": 0.676, "low": 0.672, "close": 0.673, "volume": 41838.5, "close_time": 1763607599999, "quote_volume": 28195.6722, "trades": 421, "taker_buy_base": 19930.4, "taker_buy_quote": 13434.4553 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.673, "high": 0.675, "low": 0.671, "close": 0.673, "volume": 64169.3, "close_time": 1763611199999, "quote_volume": 43212.5759, "trades": 472, "taker_buy_base": 27476.4, "taker_buy_quote": 18503.76 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.674, "high": 0.677, "low": 0.671, "close": 0.677, "volume": 32379.4, "close_time": 1763614799999, "quote_volume": 21820.0427, "trades": 378, "taker_buy_base": 9488.8, "taker_buy_quote": 6398.0215 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.678, "high": 0.678, "low": 0.675, "close": 0.677, "volume": 62985.2, "close_time": 1763618399999, "quote_volume": 42616.5002, "trades": 465, "taker_buy_base": 21542.3, "taker_buy_quote": 14579.5318 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.677, "high": 0.681, "low": 0.675, "close": 0.68, "volume": 44903.4, "close_time": 1763621999999, "quote_volume": 30483.613, "trades": 511, "taker_buy_base": 21445.8, "taker_buy_quote": 14562.8938 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.678, "high": 0.687, "low": 0.678, "close": 0.686, "volume": 91553.9, "close_time": 1763625599999, "quote_volume": 62553.3288, "trades": 505, "taker_buy_base": 31052.1, "taker_buy_quote": 21179.4303 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.687, "high": 0.692, "low": 0.685, "close": 0.692, "volume": 78540.8, "close_time": 1763629199999, "quote_volume": 54046.5241, "trades": 594, "taker_buy_base": 33486.7, "taker_buy_quote": 23052.7639 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.692, "high": 0.708, "low": 0.69, "close": 0.697, "volume": 222225.8, "close_time": 1763632799999, "quote_volume": 155381.7915, "trades": 1211, "taker_buy_base": 108876.6, "taker_buy_quote": 76268.2195 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.697, "high": 0.698, "low": 0.685, "close": 0.688, "volume": 122894.0, "close_time": 1763636399999, "quote_volume": 84603.2223, "trades": 589, "taker_buy_base": 64604.5, "taker_buy_quote": 44455.1595 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.688, "high": 0.701, "low": 0.687, "close": 0.699, "volume": 83609.4, "close_time": 1763639999999, "quote_volume": 58057.7481, "trades": 672, "taker_buy_base": 45449.1, "taker_buy_quote": 31561.1263 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.699, "high": 0.711, "low": 0.698, "close": 0.71, "volume": 147162.1, "close_time": 1763643599999, "quote_volume": 103400.7909, "trades": 777, "taker_buy_base": 73807.6, "taker_buy_quote": 51899.8079 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.71, "high": 0.714, "low": 0.701, "close": 0.703, "volume": 164516.8, "close_time": 1763647199999, "quote_volume": 116281.9303, "trades": 833, "taker_buy_base": 69228.2, "taker_buy_quote": 48954.0232 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.703, "high": 0.711, "low": 0.69, "close": 0.708, "volume": 189112.4, "close_time": 1763650799999, "quote_volume": 132408.8697, "trades": 1036, "taker_buy_base": 57710.0, "taker_buy_quote": 40513.9642 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.708, "high": 0.709, "low": 0.683, "close": 0.684, "volume": 170651.2, "close_time": 1763654399999, "quote_volume": 118479.0375, "trades": 882, "taker_buy_base": 60981.5, "taker_buy_quote": 42364.0366 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.686, "high": 0.686, "low": 0.649, "close": 0.653, "volume": 441284.1, "close_time": 1763657999999, "quote_volume": 293014.0111, "trades": 1632, "taker_buy_base": 157398.1, "taker_buy_quote": 104715.1085 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.653, "high": 0.657, "low": 0.641, "close": 0.65, "volume": 172763.9, "close_time": 1763661599999, "quote_volume": 112023.6383, "trades": 875, "taker_buy_base": 83686.8, "taker_buy_quote": 54253.3284 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.65, "high": 0.656, "low": 0.638, "close": 0.639, "volume": 103742.2, "close_time": 1763665199999, "quote_volume": 66989.4392, "trades": 538, "taker_buy_base": 52603.6, "taker_buy_quote": 33959.3018 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.638, "high": 0.653, "low": 0.635, "close": 0.651, "volume": 89285.2, "close_time": 1763668799999, "quote_volume": 57420.2542, "trades": 474, "taker_buy_base": 46524.5, "taker_buy_quote": 29902.5772 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.65, "high": 0.657, "low": 0.644, "close": 0.649, "volume": 260829.9, "close_time": 1763672399999, "quote_volume": 169857.2978, "trades": 727, "taker_buy_base": 115174.7, "taker_buy_quote": 75036.6189 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.648, "high": 0.665, "low": 0.648, "close": 0.658, "volume": 90793.5, "close_time": 1763675999999, "quote_volume": 59872.9139, "trades": 516, "taker_buy_base": 41035.9, "taker_buy_quote": 27060.0819 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.659, "high": 0.68, "low": 0.659, "close": 0.671, "volume": 158722.1, "close_time": 1763679599999, "quote_volume": 106852.9975, "trades": 690, "taker_buy_base": 79933.3, "taker_buy_quote": 53837.2831 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.672, "high": 0.673, "low": 0.652, "close": 0.653, "volume": 107404.0, "close_time": 1763683199999, "quote_volume": 71006.5075, "trades": 678, "taker_buy_base": 37040.4, "taker_buy_quote": 24453.8063 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.654, "high": 0.664, "low": 0.652, "close": 0.661, "volume": 107352.9, "close_time": 1763686799999, "quote_volume": 70762.547, "trades": 466, "taker_buy_base": 58165.8, "taker_buy_quote": 38380.5448 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.661, "high": 0.665, "low": 0.657, "close": 0.659, "volume": 61194.1, "close_time": 1763690399999, "quote_volume": 40451.2866, "trades": 295, "taker_buy_base": 43547.0, "taker_buy_quote": 28784.9467 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.659, "high": 0.66, "low": 0.641, "close": 0.644, "volume": 80690.4, "close_time": 1763693999999, "quote_volume": 52572.4601, "trades": 497, "taker_buy_base": 51365.7, "taker_buy_quote": 33497.1402 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.643, "high": 0.656, "low": 0.643, "close": 0.65, "volume": 41875.7, "close_time": 1763697599999, "quote_volume": 27237.3948, "trades": 361, "taker_buy_base": 20261.0, "taker_buy_quote": 13171.8385 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.65, "high": 0.653, "low": 0.64, "close": 0.651, "volume": 98924.0, "close_time": 1763701199999, "quote_volume": 64072.1844, "trades": 442, "taker_buy_base": 56967.7, "taker_buy_quote": 36902.5411 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.651, "high": 0.653, "low": 0.643, "close": 0.643, "volume": 61083.9, "close_time": 1763704799999, "quote_volume": 39517.1531, "trades": 292, "taker_buy_base": 35537.9, "taker_buy_quote": 22992.9373 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.645, "high": 0.648, "low": 0.639, "close": 0.644, "volume": 69877.3, "close_time": 1763708399999, "quote_volume": 44944.9478, "trades": 394, "taker_buy_base": 26125.4, "taker_buy_quote": 16809.9105 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.644, "high": 0.645, "low": 0.566, "close": 0.614, "volume": 806795.3, "close_time": 1763711999999, "quote_volume": 486642.9301, "trades": 2321, "taker_buy_base": 340657.9, "taker_buy_quote": 205813.79 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.614, "high": 0.619, "low": 0.604, "close": 0.607, "volume": 276213.4, "close_time": 1763715599999, "quote_volume": 168692.1214, "trades": 680, "taker_buy_base": 124258.2, "taker_buy_quote": 75846.7162 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.607, "high": 0.61, "low": 0.597, "close": 0.597, "volume": 163875.1, "close_time": 1763719199999, "quote_volume": 98718.299, "trades": 603, "taker_buy_base": 72100.2, "taker_buy_quote": 43513.673 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.597, "high": 0.606, "low": 0.592, "close": 0.6, "volume": 191462.0, "close_time": 1763722799999, "quote_volume": 114858.8791, "trades": 647, "taker_buy_base": 81347.2, "taker_buy_quote": 48848.1392 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.599, "high": 0.605, "low": 0.588, "close": 0.59, "volume": 226153.1, "close_time": 1763726399999, "quote_volume": 134607.5145, "trades": 664, "taker_buy_base": 96337.7, "taker_buy_quote": 57470.4837 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.592, "high": 0.604, "low": 0.576, "close": 0.598, "volume": 425620.0, "close_time": 1763729999999, "quote_volume": 250265.6437, "trades": 1339, "taker_buy_base": 163960.6, "taker_buy_quote": 96709.7799 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.599, "high": 0.608, "low": 0.595, "close": 0.602, "volume": 184547.4, "close_time": 1763733599999, "quote_volume": 111051.802, "trades": 628, "taker_buy_base": 124970.8, "taker_buy_quote": 75267.898 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.602, "high": 0.613, "low": 0.594, "close": 0.61, "volume": 204006.2, "close_time": 1763737199999, "quote_volume": 123299.419, "trades": 743, "taker_buy_base": 109237.7, "taker_buy_quote": 66077.4838 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.612, "high": 0.612, "low": 0.594, "close": 0.596, "volume": 135420.2, "close_time": 1763740799999, "quote_volume": 81774.1769, "trades": 506, "taker_buy_base": 69127.5, "taker_buy_quote": 41821.665 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.597, "high": 0.612, "low": 0.587, "close": 0.611, "volume": 218489.3, "close_time": 1763744399999, "quote_volume": 130738.2804, "trades": 984, "taker_buy_base": 167403.6, "taker_buy_quote": 100334.7889 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.612, "high": 0.621, "low": 0.61, "close": 0.611, "volume": 165041.3, "close_time": 1763747999999, "quote_volume": 101697.555, "trades": 680, "taker_buy_base": 94008.1, "taker_buy_quote": 58029.4912 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.612, "high": 0.615, "low": 0.596, "close": 0.609, "volume": 109946.0, "close_time": 1763751599999, "quote_volume": 66360.8163, "trades": 524, "taker_buy_base": 52206.1, "taker_buy_quote": 31496.0866 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.609, "high": 0.609, "low": 0.598, "close": 0.6, "volume": 117739.1, "close_time": 1763755199999, "quote_volume": 71153.1184, "trades": 391, "taker_buy_base": 68784.1, "taker_buy_quote": 41586.7132 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.6, "high": 0.6, "low": 0.585, "close": 0.589, "volume": 161541.9, "close_time": 1763758799999, "quote_volume": 95293.9383, "trades": 532, "taker_buy_base": 85620.7, "taker_buy_quote": 50527.2995 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.589, "high": 0.6, "low": 0.583, "close": 0.597, "volume": 103427.2, "close_time": 1763762399999, "quote_volume": 61214.111, "trades": 467, "taker_buy_base": 62919.3, "taker_buy_quote": 37325.0553 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.598, "high": 0.601, "low": 0.572, "close": 0.574, "volume": 226708.2, "close_time": 1763765999999, "quote_volume": 132744.5302, "trades": 841, "taker_buy_base": 106488.2, "taker_buy_quote": 62581.3751 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.575, "high": 0.595, "low": 0.57, "close": 0.593, "volume": 116132.2, "close_time": 1763769599999, "quote_volume": 67834.6443, "trades": 718, "taker_buy_base": 51715.0, "taker_buy_quote": 30166.9726 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.594, "high": 0.604, "low": 0.592, "close": 0.602, "volume": 56284.2, "close_time": 1763773199999, "quote_volume": 33664.0884, "trades": 491, "taker_buy_base": 27247.5, "taker_buy_quote": 16322.3454 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.602, "high": 0.608, "low": 0.599, "close": 0.608, "volume": 122475.9, "close_time": 1763776799999, "quote_volume": 73962.2177, "trades": 554, "taker_buy_base": 71809.1, "taker_buy_quote": 43345.8056 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.608, "high": 0.612, "low": 0.602, "close": 0.605, "volume": 80843.7, "close_time": 1763780399999, "quote_volume": 49088.1601, "trades": 476, "taker_buy_base": 24064.2, "taker_buy_quote": 14641.8993 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.606, "high": 0.608, "low": 0.597, "close": 0.6, "volume": 23099.6, "close_time": 1763783999999, "quote_volume": 13896.7718, "trades": 206, "taker_buy_base": 8077.6, "taker_buy_quote": 4859.6808 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.6, "high": 0.601, "low": 0.586, "close": 0.594, "volume": 62687.1, "close_time": 1763787599999, "quote_volume": 37060.7788, "trades": 426, "taker_buy_base": 33063.4, "taker_buy_quote": 19581.3113 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.595, "high": 0.597, "low": 0.583, "close": 0.589, "volume": 45589.5, "close_time": 1763791199999, "quote_volume": 26845.9711, "trades": 262, "taker_buy_base": 21009.1, "taker_buy_quote": 12363.553 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.589, "high": 0.601, "low": 0.586, "close": 0.598, "volume": 52821.2, "close_time": 1763794799999, "quote_volume": 31311.9151, "trades": 356, "taker_buy_base": 30482.6, "taker_buy_quote": 18045.7534 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.599, "high": 0.601, "low": 0.596, "close": 0.6, "volume": 21460.6, "close_time": 1763798399999, "quote_volume": 12845.6976, "trades": 263, "taker_buy_base": 12809.9, "taker_buy_quote": 7668.5274 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.6, "high": 0.601, "low": 0.585, "close": 0.586, "volume": 56977.9, "close_time": 1763801999999, "quote_volume": 33665.5317, "trades": 318, "taker_buy_base": 25087.7, "taker_buy_quote": 14819.2781 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.588, "high": 0.596, "low": 0.585, "close": 0.591, "volume": 35257.4, "close_time": 1763805599999, "quote_volume": 20791.4479, "trades": 293, "taker_buy_base": 18533.4, "taker_buy_quote": 10921.0411 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.592, "high": 0.594, "low": 0.585, "close": 0.589, "volume": 17378.4, "close_time": 1763809199999, "quote_volume": 10223.6311, "trades": 226, "taker_buy_base": 7618.7, "taker_buy_quote": 4479.4458 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.59, "high": 0.599, "low": 0.589, "close": 0.596, "volume": 37505.7, "close_time": 1763812799999, "quote_volume": 22343.8755, "trades": 250, "taker_buy_base": 25020.9, "taker_buy_quote": 14900.7934 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.597, "high": 0.597, "low": 0.588, "close": 0.593, "volume": 23507.9, "close_time": 1763816399999, "quote_volume": 13904.9227, "trades": 167, "taker_buy_base": 5446.0, "taker_buy_quote": 3222.6788 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.592, "high": 0.595, "low": 0.587, "close": 0.593, "volume": 55875.3, "close_time": 1763819999999, "quote_volume": 33034.2207, "trades": 334, "taker_buy_base": 27167.9, "taker_buy_quote": 16068.3466 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.593, "high": 0.603, "low": 0.593, "close": 0.6, "volume": 36042.0, "close_time": 1763823599999, "quote_volume": 21593.8337, "trades": 284, "taker_buy_base": 15980.3, "taker_buy_quote": 9584.4159 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.6, "high": 0.601, "low": 0.593, "close": 0.596, "volume": 32498.5, "close_time": 1763827199999, "quote_volume": 19425.5468, "trades": 244, "taker_buy_base": 16094.2, "taker_buy_quote": 9623.7149 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.596, "high": 0.606, "low": 0.596, "close": 0.604, "volume": 43021.8, "close_time": 1763830799999, "quote_volume": 25884.6859, "trades": 374, "taker_buy_base": 25340.4, "taker_buy_quote": 15245.2645 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.604, "high": 0.604, "low": 0.6, "close": 0.601, "volume": 31793.8, "close_time": 1763834399999, "quote_volume": 19156.3827, "trades": 295, "taker_buy_base": 14931.9, "taker_buy_quote": 8999.6412 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.602, "high": 0.604, "low": 0.597, "close": 0.599, "volume": 56750.8, "close_time": 1763837999999, "quote_volume": 34139.582, "trades": 448, "taker_buy_base": 25529.3, "taker_buy_quote": 15356.7829 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.599, "high": 0.602, "low": 0.598, "close": 0.6, "volume": 45607.2, "close_time": 1763841599999, "quote_volume": 27389.3568, "trades": 405, "taker_buy_base": 16212.7, "taker_buy_quote": 9745.8686 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.601, "high": 0.604, "low": 0.595, "close": 0.597, "volume": 28177.5, "close_time": 1763845199999, "quote_volume": 16929.4195, "trades": 302, "taker_buy_base": 11941.8, "taker_buy_quote": 7182.1509 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.597, "high": 0.6, "low": 0.595, "close": 0.6, "volume": 23642.7, "close_time": 1763848799999, "quote_volume": 14130.5481, "trades": 317, "taker_buy_base": 13209.9, "taker_buy_quote": 7895.5436 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.6, "high": 0.61, "low": 0.598, "close": 0.608, "volume": 67420.4, "close_time": 1763852399999, "quote_volume": 40746.1635, "trades": 564, "taker_buy_base": 29893.4, "taker_buy_quote": 18062.4663 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.609, "high": 0.609, "low": 0.601, "close": 0.605, "volume": 115675.4, "close_time": 1763855999999, "quote_volume": 69999.7301, "trades": 424, "taker_buy_base": 38334.0, "taker_buy_quote": 23200.2495 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.606, "high": 0.608, "low": 0.6, "close": 0.603, "volume": 120901.6, "close_time": 1763859599999, "quote_volume": 72847.6507, "trades": 422, "taker_buy_base": 72777.8, "taker_buy_quote": 43835.5232 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.603, "high": 0.613, "low": 0.603, "close": 0.61, "volume": 71070.4, "close_time": 1763863199999, "quote_volume": 43153.7409, "trades": 407, "taker_buy_base": 42671.3, "taker_buy_quote": 25888.5575 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.611, "high": 0.614, "low": 0.609, "close": 0.611, "volume": 44506.1, "close_time": 1763866799999, "quote_volume": 27210.3483, "trades": 392, "taker_buy_base": 18222.7, "taker_buy_quote": 11150.8974 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.61, "high": 0.612, "low": 0.604, "close": 0.608, "volume": 38587.6, "close_time": 1763870399999, "quote_volume": 23448.2306, "trades": 348, "taker_buy_base": 19864.7, "taker_buy_quote": 12075.1729 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.609, "high": 0.617, "low": 0.608, "close": 0.613, "volume": 46386.3, "close_time": 1763873999999, "quote_volume": 28417.4859, "trades": 398, "taker_buy_base": 23166.5, "taker_buy_quote": 14187.7278 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.613, "high": 0.616, "low": 0.612, "close": 0.616, "volume": 23071.5, "close_time": 1763877599999, "quote_volume": 14166.4558, "trades": 276, "taker_buy_base": 14501.6, "taker_buy_quote": 8905.9356 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.616, "high": 0.618, "low": 0.609, "close": 0.611, "volume": 42148.7, "close_time": 1763881199999, "quote_volume": 25852.0608, "trades": 358, "taker_buy_base": 24002.9, "taker_buy_quote": 14723.0497 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.611, "high": 0.612, "low": 0.602, "close": 0.608, "volume": 51319.5, "close_time": 1763884799999, "quote_volume": 31158.1156, "trades": 449, "taker_buy_base": 25965.7, "taker_buy_quote": 15770.1526 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.609, "high": 0.611, "low": 0.607, "close": 0.611, "volume": 30949.5, "close_time": 1763888399999, "quote_volume": 18866.7749, "trades": 254, "taker_buy_base": 19987.1, "taker_buy_quote": 12191.3473 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.611, "high": 0.614, "low": 0.61, "close": 0.611, "volume": 26201.3, "close_time": 1763891999999, "quote_volume": 16025.8808, "trades": 211, "taker_buy_base": 10294.2, "taker_buy_quote": 6305.0079 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.611, "high": 0.611, "low": 0.607, "close": 0.608, "volume": 15839.5, "close_time": 1763895599999, "quote_volume": 9640.5517, "trades": 196, "taker_buy_base": 7511.2, "taker_buy_quote": 4573.8367 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.608, "high": 0.609, "low": 0.602, "close": 0.606, "volume": 17239.6, "close_time": 1763899199999, "quote_volume": 10439.6047, "trades": 239, "taker_buy_base": 7912.8, "taker_buy_quote": 4792.9328 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.606, "high": 0.614, "low": 0.606, "close": 0.609, "volume": 34870.1, "close_time": 1763902799999, "quote_volume": 21294.9883, "trades": 304, "taker_buy_base": 16473.5, "taker_buy_quote": 10066.0824 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.609, "high": 0.613, "low": 0.607, "close": 0.612, "volume": 58560.5, "close_time": 1763906399999, "quote_volume": 35743.3728, "trades": 446, "taker_buy_base": 28144.0, "taker_buy_quote": 17167.1374 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.612, "high": 0.617, "low": 0.604, "close": 0.605, "volume": 54792.9, "close_time": 1763909999999, "quote_volume": 33453.0962, "trades": 435, "taker_buy_base": 34351.0, "taker_buy_quote": 20990.0843 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.605, "high": 0.616, "low": 0.604, "close": 0.613, "volume": 60330.7, "close_time": 1763913599999, "quote_volume": 36820.4908, "trades": 475, "taker_buy_base": 33805.9, "taker_buy_quote": 20647.6499 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.615, "high": 0.619, "low": 0.609, "close": 0.61, "volume": 67769.6, "close_time": 1763917199999, "quote_volume": 41700.427, "trades": 520, "taker_buy_base": 39163.2, "taker_buy_quote": 24104.5431 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.61, "high": 0.613, "low": 0.608, "close": 0.61, "volume": 41567.5, "close_time": 1763920799999, "quote_volume": 25372.3275, "trades": 294, "taker_buy_base": 22563.7, "taker_buy_quote": 13774.855 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.611, "high": 0.621, "low": 0.611, "close": 0.617, "volume": 31277.7, "close_time": 1763924399999, "quote_volume": 19254.1538, "trades": 302, "taker_buy_base": 18509.6, "taker_buy_quote": 11389.3347 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.618, "high": 0.626, "low": 0.616, "close": 0.623, "volume": 41975.0, "close_time": 1763927999999, "quote_volume": 26147.6773, "trades": 372, "taker_buy_base": 25099.0, "taker_buy_quote": 15649.6092 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.624, "high": 0.625, "low": 0.619, "close": 0.621, "volume": 30063.6, "close_time": 1763931599999, "quote_volume": 18693.4348, "trades": 287, "taker_buy_base": 15112.6, "taker_buy_quote": 9395.7624 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.622, "high": 0.625, "low": 0.619, "close": 0.625, "volume": 43713.8, "close_time": 1763935199999, "quote_volume": 27228.1628, "trades": 333, "taker_buy_base": 25108.6, "taker_buy_quote": 15643.4431 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.626, "high": 0.626, "low": 0.618, "close": 0.619, "volume": 47925.0, "close_time": 1763938799999, "quote_volume": 29777.2166, "trades": 342, "taker_buy_base": 22243.6, "taker_buy_quote": 13815.4076 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.619, "high": 0.62, "low": 0.608, "close": 0.61, "volume": 63029.2, "close_time": 1763942399999, "quote_volume": 38609.1274, "trades": 394, "taker_buy_base": 41060.8, "taker_buy_quote": 25144.5142 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.61, "high": 0.612, "low": 0.601, "close": 0.606, "volume": 110942.9, "close_time": 1763945999999, "quote_volume": 67322.4162, "trades": 578, "taker_buy_base": 36929.3, "taker_buy_quote": 22436.4337 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.606, "high": 0.61, "low": 0.603, "close": 0.61, "volume": 60567.2, "close_time": 1763949599999, "quote_volume": 36705.147, "trades": 334, "taker_buy_base": 32814.9, "taker_buy_quote": 19893.8601 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.61, "high": 0.626, "low": 0.609, "close": 0.617, "volume": 110376.8, "close_time": 1763953199999, "quote_volume": 68345.3928, "trades": 543, "taker_buy_base": 54779.1, "taker_buy_quote": 33886.5713 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.618, "high": 0.626, "low": 0.616, "close": 0.619, "volume": 40151.2, "close_time": 1763956799999, "quote_volume": 24929.6208, "trades": 290, "taker_buy_base": 18947.5, "taker_buy_quote": 11764.3025 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.62, "high": 0.621, "low": 0.607, "close": 0.612, "volume": 60601.7, "close_time": 1763960399999, "quote_volume": 37093.0936, "trades": 364, "taker_buy_base": 35420.9, "taker_buy_quote": 21643.487 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.611, "high": 0.624, "low": 0.611, "close": 0.619, "volume": 89335.8, "close_time": 1763963999999, "quote_volume": 55378.7635, "trades": 457, "taker_buy_base": 55555.4, "taker_buy_quote": 34400.273 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.619, "high": 0.619, "low": 0.61, "close": 0.614, "volume": 62896.9, "close_time": 1763967599999, "quote_volume": 38514.1442, "trades": 301, "taker_buy_base": 26479.1, "taker_buy_quote": 16212.1443 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.614, "high": 0.616, "low": 0.611, "close": 0.613, "volume": 67337.2, "close_time": 1763971199999, "quote_volume": 41309.468, "trades": 387, "taker_buy_base": 36158.3, "taker_buy_quote": 22173.7712 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.613, "high": 0.615, "low": 0.611, "close": 0.613, "volume": 74641.3, "close_time": 1763974799999, "quote_volume": 45701.4696, "trades": 298, "taker_buy_base": 26715.4, "taker_buy_quote": 16374.5205 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.613, "high": 0.613, "low": 0.601, "close": 0.602, "volume": 90222.1, "close_time": 1763978399999, "quote_volume": 54552.6185, "trades": 406, "taker_buy_base": 41550.2, "taker_buy_quote": 25124.1452 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.602, "high": 0.605, "low": 0.599, "close": 0.603, "volume": 67897.7, "close_time": 1763981999999, "quote_volume": 40917.2162, "trades": 480, "taker_buy_base": 39905.9, "taker_buy_quote": 24065.2745 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.602, "high": 0.605, "low": 0.601, "close": 0.605, "volume": 46714.9, "close_time": 1763985599999, "quote_volume": 28184.174, "trades": 342, "taker_buy_base": 29073.4, "taker_buy_quote": 17546.6324 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.605, "high": 0.605, "low": 0.597, "close": 0.6, "volume": 145615.2, "close_time": 1763989199999, "quote_volume": 87492.8501, "trades": 743, "taker_buy_base": 88338.3, "taker_buy_quote": 53045.6156 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.599, "high": 0.607, "low": 0.598, "close": 0.602, "volume": 65684.5, "close_time": 1763992799999, "quote_volume": 39656.9785, "trades": 347, "taker_buy_base": 30303.8, "taker_buy_quote": 18308.176 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.601, "high": 0.612, "low": 0.595, "close": 0.608, "volume": 135928.9, "close_time": 1763996399999, "quote_volume": 81983.3772, "trades": 719, "taker_buy_base": 60912.7, "taker_buy_quote": 36795.9371 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.609, "high": 0.617, "low": 0.605, "close": 0.613, "volume": 145489.0, "close_time": 1763999999999, "quote_volume": 88925.8685, "trades": 733, "taker_buy_base": 80743.1, "taker_buy_quote": 49380.4241 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.614, "high": 0.624, "low": 0.613, "close": 0.62, "volume": 70006.8, "close_time": 1764003599999, "quote_volume": 43335.8354, "trades": 481, "taker_buy_base": 34748.3, "taker_buy_quote": 21503.5532 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.621, "high": 0.642, "low": 0.618, "close": 0.641, "volume": 136565.2, "close_time": 1764007199999, "quote_volume": 85968.5999, "trades": 789, "taker_buy_base": 65694.9, "taker_buy_quote": 41366.9526 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.64, "high": 0.643, "low": 0.637, "close": 0.638, "volume": 94032.0, "close_time": 1764010799999, "quote_volume": 60186.4227, "trades": 550, "taker_buy_base": 41707.0, "taker_buy_quote": 26703.154 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.639, "high": 0.642, "low": 0.635, "close": 0.635, "volume": 64394.3, "close_time": 1764014399999, "quote_volume": 41149.5479, "trades": 408, "taker_buy_base": 28787.9, "taker_buy_quote": 18417.9046 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.637, "high": 0.645, "low": 0.636, "close": 0.643, "volume": 92747.2, "close_time": 1764017999999, "quote_volume": 59511.199, "trades": 315, "taker_buy_base": 61833.4, "taker_buy_quote": 39681.3696 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.643, "high": 0.645, "low": 0.636, "close": 0.639, "volume": 41978.4, "close_time": 1764021599999, "quote_volume": 26876.3383, "trades": 225, "taker_buy_base": 13399.0, "taker_buy_quote": 8589.4825 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.641, "high": 0.644, "low": 0.637, "close": 0.64, "volume": 34663.3, "close_time": 1764025199999, "quote_volume": 22163.6321, "trades": 203, "taker_buy_base": 18780.2, "taker_buy_quote": 12011.9597 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.64, "high": 0.641, "low": 0.635, "close": 0.637, "volume": 72382.2, "close_time": 1764028799999, "quote_volume": 46221.0775, "trades": 446, "taker_buy_base": 32945.5, "taker_buy_quote": 21030.6752 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.637, "high": 0.639, "low": 0.632, "close": 0.636, "volume": 72467.2, "close_time": 1764032399999, "quote_volume": 46094.407, "trades": 415, "taker_buy_base": 33109.1, "taker_buy_quote": 21076.6543 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.636, "high": 0.638, "low": 0.633, "close": 0.633, "volume": 22414.3, "close_time": 1764035999999, "quote_volume": 14248.2656, "trades": 152, "taker_buy_base": 10684.7, "taker_buy_quote": 6795.9334 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.632, "high": 0.635, "low": 0.628, "close": 0.632, "volume": 39783.8, "close_time": 1764039599999, "quote_volume": 25103.3372, "trades": 248, "taker_buy_base": 14630.0, "taker_buy_quote": 9228.8132 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.633, "high": 0.637, "low": 0.63, "close": 0.632, "volume": 13394.9, "close_time": 1764043199999, "quote_volume": 8496.5486, "trades": 156, "taker_buy_base": 6709.4, "taker_buy_quote": 4258.9295 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.632, "high": 0.636, "low": 0.624, "close": 0.633, "volume": 42209.7, "close_time": 1764046799999, "quote_volume": 26615.5791, "trades": 384, "taker_buy_base": 24835.7, "taker_buy_quote": 15675.4915 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.632, "high": 0.634, "low": 0.631, "close": 0.631, "volume": 24092.2, "close_time": 1764050399999, "quote_volume": 15233.4513, "trades": 275, "taker_buy_base": 15955.8, "taker_buy_quote": 10091.305 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.631, "high": 0.631, "low": 0.624, "close": 0.627, "volume": 20532.9, "close_time": 1764053999999, "quote_volume": 12875.5682, "trades": 241, "taker_buy_base": 6743.6, "taker_buy_quote": 4226.4485 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.626, "high": 0.63, "low": 0.625, "close": 0.625, "volume": 34369.0, "close_time": 1764057599999, "quote_volume": 21574.5364, "trades": 321, "taker_buy_base": 14805.1, "taker_buy_quote": 9296.7007 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.627, "high": 0.629, "low": 0.622, "close": 0.622, "volume": 31239.6, "close_time": 1764061199999, "quote_volume": 19578.5017, "trades": 257, "taker_buy_base": 13835.2, "taker_buy_quote": 8677.2348 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.623, "high": 0.628, "low": 0.62, "close": 0.628, "volume": 63568.1, "close_time": 1764064799999, "quote_volume": 39650.0614, "trades": 306, "taker_buy_base": 26359.3, "taker_buy_quote": 16446.3926 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.627, "high": 0.631, "low": 0.625, "close": 0.631, "volume": 8786.4, "close_time": 1764068399999, "quote_volume": 5521.7134, "trades": 133, "taker_buy_base": 5126.1, "taker_buy_quote": 3222.924 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.63, "high": 0.631, "low": 0.628, "close": 0.629, "volume": 27999.3, "close_time": 1764071999999, "quote_volume": 17618.5767, "trades": 200, "taker_buy_base": 9746.6, "taker_buy_quote": 6133.2771 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.629, "high": 0.637, "low": 0.628, "close": 0.634, "volume": 45476.3, "close_time": 1764075599999, "quote_volume": 28730.2409, "trades": 303, "taker_buy_base": 26634.8, "taker_buy_quote": 16830.8235 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.633, "high": 0.634, "low": 0.624, "close": 0.626, "volume": 37215.3, "close_time": 1764079199999, "quote_volume": 23431.6177, "trades": 249, "taker_buy_base": 16085.1, "taker_buy_quote": 10112.7986 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.627, "high": 0.63, "low": 0.614, "close": 0.622, "volume": 140871.9, "close_time": 1764082799999, "quote_volume": 87656.9463, "trades": 579, "taker_buy_base": 66577.5, "taker_buy_quote": 41458.5991 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.621, "high": 0.629, "low": 0.616, "close": 0.624, "volume": 91841.5, "close_time": 1764086399999, "quote_volume": 57157.5336, "trades": 371, "taker_buy_base": 29897.1, "taker_buy_quote": 18603.1782 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.625, "high": 0.632, "low": 0.622, "close": 0.627, "volume": 26257.2, "close_time": 1764089999999, "quote_volume": 16450.982, "trades": 202, "taker_buy_base": 12708.0, "taker_buy_quote": 7965.5555 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.627, "high": 0.634, "low": 0.624, "close": 0.631, "volume": 79498.4, "close_time": 1764093599999, "quote_volume": 50056.1699, "trades": 311, "taker_buy_base": 43497.9, "taker_buy_quote": 27397.6775 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.631, "high": 0.633, "low": 0.627, "close": 0.627, "volume": 43403.1, "close_time": 1764097199999, "quote_volume": 27370.9844, "trades": 215, "taker_buy_base": 22035.3, "taker_buy_quote": 13895.9923 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.628, "high": 0.629, "low": 0.617, "close": 0.629, "volume": 55410.4, "close_time": 1764100799999, "quote_volume": 34479.1388, "trades": 403, "taker_buy_base": 34049.2, "taker_buy_quote": 21208.2464 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.629, "high": 0.636, "low": 0.628, "close": 0.635, "volume": 55668.6, "close_time": 1764104399999, "quote_volume": 35214.5633, "trades": 301, "taker_buy_base": 36472.1, "taker_buy_quote": 23076.8005 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.635, "high": 0.636, "low": 0.633, "close": 0.633, "volume": 27366.4, "close_time": 1764107999999, "quote_volume": 17345.9675, "trades": 143, "taker_buy_base": 11211.0, "taker_buy_quote": 7109.5093 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.632, "high": 0.641, "low": 0.627, "close": 0.64, "volume": 76327.2, "close_time": 1764111599999, "quote_volume": 48496.9458, "trades": 277, "taker_buy_base": 41427.9, "taker_buy_quote": 26365.0612 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.64, "high": 0.645, "low": 0.638, "close": 0.641, "volume": 56220.0, "close_time": 1764115199999, "quote_volume": 36068.9563, "trades": 272, "taker_buy_base": 23339.1, "taker_buy_quote": 14977.2044 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.642, "high": 0.642, "low": 0.637, "close": 0.637, "volume": 51272.3, "close_time": 1764118799999, "quote_volume": 32773.1232, "trades": 248, "taker_buy_base": 15932.2, "taker_buy_quote": 10181.63 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.637, "high": 0.645, "low": 0.637, "close": 0.641, "volume": 53787.0, "close_time": 1764122399999, "quote_volume": 34397.2806, "trades": 265, "taker_buy_base": 33321.8, "taker_buy_quote": 21300.8843 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.641, "high": 0.642, "low": 0.637, "close": 0.638, "volume": 20099.2, "close_time": 1764125999999, "quote_volume": 12869.1869, "trades": 108, "taker_buy_base": 10325.0, "taker_buy_quote": 6609.2905 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.637, "high": 0.641, "low": 0.634, "close": 0.635, "volume": 26774.8, "close_time": 1764129599999, "quote_volume": 17056.5728, "trades": 95, "taker_buy_base": 6469.5, "taker_buy_quote": 4120.0163 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.636, "high": 0.639, "low": 0.634, "close": 0.635, "volume": 36269.2, "close_time": 1764133199999, "quote_volume": 23103.7693, "trades": 158, "taker_buy_base": 21632.8, "taker_buy_quote": 13782.9454 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.635, "high": 0.64, "low": 0.635, "close": 0.639, "volume": 25329.5, "close_time": 1764136799999, "quote_volume": 16143.594, "trades": 121, "taker_buy_base": 13307.3, "taker_buy_quote": 8491.4518 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.638, "high": 0.641, "low": 0.636, "close": 0.641, "volume": 34363.3, "close_time": 1764140399999, "quote_volume": 21912.6038, "trades": 139, "taker_buy_base": 14515.8, "taker_buy_quote": 9260.7035 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.64, "high": 0.641, "low": 0.639, "close": 0.641, "volume": 33452.2, "close_time": 1764143999999, "quote_volume": 21404.9212, "trades": 188, "taker_buy_base": 22286.3, "taker_buy_quote": 14263.5136 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.641, "high": 0.641, "low": 0.632, "close": 0.633, "volume": 22084.7, "close_time": 1764147599999, "quote_volume": 14044.8906, "trades": 117, "taker_buy_base": 5894.2, "taker_buy_quote": 3760.0567 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.632, "high": 0.633, "low": 0.627, "close": 0.629, "volume": 25611.2, "close_time": 1764151199999, "quote_volume": 16144.8014, "trades": 244, "taker_buy_base": 10692.3, "taker_buy_quote": 6742.2569 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.629, "high": 0.631, "low": 0.625, "close": 0.629, "volume": 21496.6, "close_time": 1764154799999, "quote_volume": 13521.2809, "trades": 157, "taker_buy_base": 8741.8, "taker_buy_quote": 5499.959 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.627, "high": 0.629, "low": 0.624, "close": 0.625, "volume": 18978.4, "close_time": 1764158399999, "quote_volume": 11884.4065, "trades": 175, "taker_buy_base": 8319.7, "taker_buy_quote": 5211.3877 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.626, "high": 0.626, "low": 0.62, "close": 0.623, "volume": 27192.9, "close_time": 1764161999999, "quote_volume": 16906.002, "trades": 157, "taker_buy_base": 15253.8, "taker_buy_quote": 9492.229 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.622, "high": 0.627, "low": 0.621, "close": 0.627, "volume": 33529.2, "close_time": 1764165599999, "quote_volume": 20962.2136, "trades": 253, "taker_buy_base": 22236.1, "taker_buy_quote": 13900.2774 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.626, "high": 0.63, "low": 0.621, "close": 0.621, "volume": 27340.9, "close_time": 1764169199999, "quote_volume": 17112.6633, "trades": 213, "taker_buy_base": 14925.7, "taker_buy_quote": 9347.4478 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.621, "high": 0.626, "low": 0.618, "close": 0.621, "volume": 42221.1, "close_time": 1764172799999, "quote_volume": 26233.132, "trades": 258, "taker_buy_base": 23199.8, "taker_buy_quote": 14424.5285 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.622, "high": 0.634, "low": 0.622, "close": 0.631, "volume": 36314.4, "close_time": 1764176399999, "quote_volume": 22843.2753, "trades": 241, "taker_buy_base": 18139.2, "taker_buy_quote": 11411.3484 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.631, "high": 0.651, "low": 0.629, "close": 0.651, "volume": 172350.2, "close_time": 1764179999999, "quote_volume": 111184.2459, "trades": 626, "taker_buy_base": 52197.0, "taker_buy_quote": 33632.31 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.651, "high": 0.66, "low": 0.649, "close": 0.658, "volume": 116788.0, "close_time": 1764183599999, "quote_volume": 76467.7587, "trades": 569, "taker_buy_base": 54389.2, "taker_buy_quote": 35606.8418 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.659, "high": 0.659, "low": 0.654, "close": 0.657, "volume": 44260.9, "close_time": 1764187199999, "quote_volume": 29028.8097, "trades": 234, "taker_buy_base": 23119.6, "taker_buy_quote": 15175.7554 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.656, "high": 0.656, "low": 0.652, "close": 0.653, "volume": 45717.6, "close_time": 1764190799999, "quote_volume": 29868.3588, "trades": 253, "taker_buy_base": 22273.4, "taker_buy_quote": 14557.255 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.653, "high": 0.659, "low": 0.651, "close": 0.656, "volume": 65066.2, "close_time": 1764194399999, "quote_volume": 42593.0981, "trades": 268, "taker_buy_base": 30245.8, "taker_buy_quote": 19789.6425 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.656, "high": 0.658, "low": 0.654, "close": 0.656, "volume": 25580.7, "close_time": 1764197999999, "quote_volume": 16777.7909, "trades": 230, "taker_buy_base": 10682.4, "taker_buy_quote": 7007.3772 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.656, "high": 0.659, "low": 0.654, "close": 0.656, "volume": 57027.8, "close_time": 1764201599999, "quote_volume": 37411.0466, "trades": 304, "taker_buy_base": 23072.3, "taker_buy_quote": 15131.8557 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.657, "high": 0.659, "low": 0.653, "close": 0.656, "volume": 29639.9, "close_time": 1764205199999, "quote_volume": 19450.8997, "trades": 149, "taker_buy_base": 16603.0, "taker_buy_quote": 10899.1171 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.656, "high": 0.661, "low": 0.655, "close": 0.66, "volume": 28066.9, "close_time": 1764208799999, "quote_volume": 18457.075, "trades": 138, "taker_buy_base": 13177.7, "taker_buy_quote": 8670.1563 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.658, "high": 0.664, "low": 0.656, "close": 0.657, "volume": 25400.0, "close_time": 1764212399999, "quote_volume": 16765.5134, "trades": 141, "taker_buy_base": 15037.8, "taker_buy_quote": 9929.3467 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.658, "high": 0.659, "low": 0.654, "close": 0.657, "volume": 26291.7, "close_time": 1764215999999, "quote_volume": 17266.7034, "trades": 132, "taker_buy_base": 15059.1, "taker_buy_quote": 9894.9776 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.657, "high": 0.66, "low": 0.656, "close": 0.657, "volume": 16929.2, "close_time": 1764219599999, "quote_volume": 11149.4383, "trades": 67, "taker_buy_base": 9274.1, "taker_buy_quote": 6112.5992 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.656, "high": 0.656, "low": 0.65, "close": 0.652, "volume": 16039.4, "close_time": 1764223199999, "quote_volume": 10474.2424, "trades": 118, "taker_buy_base": 4017.0, "taker_buy_quote": 2631.0405 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.652, "high": 0.655, "low": 0.651, "close": 0.654, "volume": 14316.8, "close_time": 1764226799999, "quote_volume": 9350.4713, "trades": 75, "taker_buy_base": 5323.9, "taker_buy_quote": 3477.889 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.654, "high": 0.654, "low": 0.65, "close": 0.65, "volume": 24816.3, "close_time": 1764230399999, "quote_volume": 16167.1175, "trades": 86, "taker_buy_base": 12632.0, "taker_buy_quote": 8230.233 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.651, "high": 0.651, "low": 0.647, "close": 0.65, "volume": 25877.9, "close_time": 1764233999999, "quote_volume": 16781.8583, "trades": 101, "taker_buy_base": 12865.2, "taker_buy_quote": 8345.8137 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.649, "high": 0.655, "low": 0.646, "close": 0.651, "volume": 98062.3, "close_time": 1764237599999, "quote_volume": 63744.3941, "trades": 286, "taker_buy_base": 53443.7, "taker_buy_quote": 34735.1169 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.651, "high": 0.652, "low": 0.647, "close": 0.648, "volume": 114810.3, "close_time": 1764241199999, "quote_volume": 74528.6413, "trades": 153, "taker_buy_base": 57462.0, "taker_buy_quote": 37301.9823 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.648, "high": 0.649, "low": 0.646, "close": 0.648, "volume": 42210.5, "close_time": 1764244799999, "quote_volume": 27327.4231, "trades": 144, "taker_buy_base": 20776.3, "taker_buy_quote": 13450.9559 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.648, "high": 0.649, "low": 0.644, "close": 0.645, "volume": 49922.6, "close_time": 1764248399999, "quote_volume": 32267.5822, "trades": 143, "taker_buy_base": 26355.6, "taker_buy_quote": 17032.7365 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.646, "high": 0.653, "low": 0.646, "close": 0.652, "volume": 36507.5, "close_time": 1764251999999, "quote_volume": 23684.6626, "trades": 178, "taker_buy_base": 16173.8, "taker_buy_quote": 10497.8018 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.652, "high": 0.656, "low": 0.65, "close": 0.656, "volume": 75463.2, "close_time": 1764255599999, "quote_volume": 49265.8765, "trades": 279, "taker_buy_base": 29070.4, "taker_buy_quote": 18976.262 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.655, "high": 0.659, "low": 0.651, "close": 0.658, "volume": 45772.9, "close_time": 1764259199999, "quote_volume": 29955.8223, "trades": 213, "taker_buy_base": 25609.2, "taker_buy_quote": 16765.2658 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.659, "high": 0.667, "low": 0.657, "close": 0.664, "volume": 91783.9, "close_time": 1764262799999, "quote_volume": 60763.7855, "trades": 528, "taker_buy_base": 46533.2, "taker_buy_quote": 30817.631 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.664, "high": 0.665, "low": 0.66, "close": 0.663, "volume": 134645.9, "close_time": 1764266399999, "quote_volume": 89312.8748, "trades": 485, "taker_buy_base": 38876.6, "taker_buy_quote": 25753.2538 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.662, "high": 0.67, "low": 0.66, "close": 0.667, "volume": 96097.8, "close_time": 1764269999999, "quote_volume": 63831.0546, "trades": 421, "taker_buy_base": 53251.9, "taker_buy_quote": 35365.5578 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.668, "high": 0.67, "low": 0.665, "close": 0.666, "volume": 48394.2, "close_time": 1764273599999, "quote_volume": 32284.117, "trades": 206, "taker_buy_base": 26607.6, "taker_buy_quote": 17753.8054 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.666, "high": 0.668, "low": 0.665, "close": 0.668, "volume": 42402.8, "close_time": 1764277199999, "quote_volume": 28264.9847, "trades": 153, "taker_buy_base": 27994.2, "taker_buy_quote": 18662.0382 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.667, "high": 0.669, "low": 0.663, "close": 0.663, "volume": 53651.8, "close_time": 1764280799999, "quote_volume": 35768.3275, "trades": 233, "taker_buy_base": 28544.1, "taker_buy_quote": 19032.0561 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.663, "high": 0.663, "low": 0.652, "close": 0.653, "volume": 41237.5, "close_time": 1764284399999, "quote_volume": 27148.5768, "trades": 184, "taker_buy_base": 19510.3, "taker_buy_quote": 12835.5795 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.655, "high": 0.658, "low": 0.652, "close": 0.654, "volume": 49938.5, "close_time": 1764287999999, "quote_volume": 32712.1003, "trades": 268, "taker_buy_base": 32769.4, "taker_buy_quote": 21474.5733 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.654, "high": 0.657, "low": 0.651, "close": 0.652, "volume": 29527.4, "close_time": 1764291599999, "quote_volume": 19321.6047, "trades": 137, "taker_buy_base": 16656.0, "taker_buy_quote": 10900.496 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.651, "high": 0.652, "low": 0.642, "close": 0.642, "volume": 36919.7, "close_time": 1764295199999, "quote_volume": 23856.4052, "trades": 176, "taker_buy_base": 11362.3, "taker_buy_quote": 7344.7357 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.643, "high": 0.644, "low": 0.637, "close": 0.643, "volume": 66087.0, "close_time": 1764298799999, "quote_volume": 42315.4339, "trades": 253, "taker_buy_base": 25109.0, "taker_buy_quote": 16081.2241 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.642, "high": 0.646, "low": 0.642, "close": 0.644, "volume": 32827.9, "close_time": 1764302399999, "quote_volume": 21148.5891, "trades": 124, "taker_buy_base": 19530.8, "taker_buy_quote": 12583.8397 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.645, "high": 0.645, "low": 0.642, "close": 0.643, "volume": 14967.5, "close_time": 1764305999999, "quote_volume": 9632.179, "trades": 66, "taker_buy_base": 5868.9, "taker_buy_quote": 3777.9002 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.642, "high": 0.646, "low": 0.642, "close": 0.645, "volume": 22486.2, "close_time": 1764309599999, "quote_volume": 14461.9795, "trades": 85, "taker_buy_base": 9479.5, "taker_buy_quote": 6097.9 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.643, "high": 0.644, "low": 0.64, "close": 0.641, "volume": 126569.0, "close_time": 1764313199999, "quote_volume": 81048.1703, "trades": 312, "taker_buy_base": 92882.1, "taker_buy_quote": 59465.2773 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.64, "high": 0.643, "low": 0.64, "close": 0.641, "volume": 32077.5, "close_time": 1764316799999, "quote_volume": 20583.6529, "trades": 125, "taker_buy_base": 13360.9, "taker_buy_quote": 8579.5448 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.642, "high": 0.666, "low": 0.641, "close": 0.666, "volume": 116627.4, "close_time": 1764320399999, "quote_volume": 76646.3672, "trades": 578, "taker_buy_base": 72343.5, "taker_buy_quote": 47558.3818 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.666, "high": 0.666, "low": 0.658, "close": 0.659, "volume": 44004.6, "close_time": 1764323999999, "quote_volume": 29085.8706, "trades": 251, "taker_buy_base": 19339.9, "taker_buy_quote": 12786.8319 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.658, "high": 0.66, "low": 0.652, "close": 0.654, "volume": 107448.6, "close_time": 1764327599999, "quote_volume": 70332.5498, "trades": 401, "taker_buy_base": 29108.3, "taker_buy_quote": 19046.5313 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.653, "high": 0.653, "low": 0.642, "close": 0.648, "volume": 72247.0, "close_time": 1764331199999, "quote_volume": 46587.956, "trades": 299, "taker_buy_base": 23637.1, "taker_buy_quote": 15240.2436 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.648, "high": 0.65, "low": 0.647, "close": 0.648, "volume": 23404.8, "close_time": 1764334799999, "quote_volume": 15175.1788, "trades": 122, "taker_buy_base": 9368.4, "taker_buy_quote": 6077.4161 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.649, "high": 0.659, "low": 0.645, "close": 0.657, "volume": 87283.1, "close_time": 1764338399999, "quote_volume": 57003.2475, "trades": 375, "taker_buy_base": 38688.3, "taker_buy_quote": 25278.3896 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.657, "high": 0.664, "low": 0.652, "close": 0.655, "volume": 104970.2, "close_time": 1764341999999, "quote_volume": 68970.4796, "trades": 657, "taker_buy_base": 41566.4, "taker_buy_quote": 27328.8087 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.655, "high": 0.664, "low": 0.654, "close": 0.657, "volume": 91704.3, "close_time": 1764345599999, "quote_volume": 60508.6909, "trades": 502, "taker_buy_base": 46417.2, "taker_buy_quote": 30639.5174 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.657, "high": 0.658, "low": 0.644, "close": 0.645, "volume": 91084.8, "close_time": 1764349199999, "quote_volume": 59136.7111, "trades": 477, "taker_buy_base": 41476.2, "taker_buy_quote": 26942.4083 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.646, "high": 0.646, "low": 0.637, "close": 0.639, "volume": 79673.3, "close_time": 1764352799999, "quote_volume": 51036.1047, "trades": 447, "taker_buy_base": 40687.0, "taker_buy_quote": 26068.8453 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.639, "high": 0.641, "low": 0.633, "close": 0.639, "volume": 52290.6, "close_time": 1764356399999, "quote_volume": 33348.453, "trades": 324, "taker_buy_base": 29718.5, "taker_buy_quote": 18953.1017 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.638, "high": 0.651, "low": 0.638, "close": 0.649, "volume": 86171.7, "close_time": 1764359999999, "quote_volume": 55722.6296, "trades": 407, "taker_buy_base": 42790.1, "taker_buy_quote": 27722.245 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.649, "high": 0.65, "low": 0.645, "close": 0.648, "volume": 64009.9, "close_time": 1764363599999, "quote_volume": 41429.1922, "trades": 188, "taker_buy_base": 25395.4, "taker_buy_quote": 16443.9478 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.648, "high": 0.649, "low": 0.644, "close": 0.644, "volume": 23165.0, "close_time": 1764367199999, "quote_volume": 14980.924, "trades": 133, "taker_buy_base": 11491.7, "taker_buy_quote": 7432.4315 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.644, "high": 0.65, "low": 0.642, "close": 0.649, "volume": 57598.9, "close_time": 1764370799999, "quote_volume": 37217.7395, "trades": 252, "taker_buy_base": 37906.2, "taker_buy_quote": 24504.4955 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.65, "high": 0.653, "low": 0.649, "close": 0.649, "volume": 72768.2, "close_time": 1764374399999, "quote_volume": 47333.0065, "trades": 355, "taker_buy_base": 39764.1, "taker_buy_quote": 25864.199 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.648, "high": 0.649, "low": 0.644, "close": 0.648, "volume": 48985.3, "close_time": 1764377999999, "quote_volume": 31665.5112, "trades": 306, "taker_buy_base": 17571.6, "taker_buy_quote": 11365.5573 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.649, "high": 0.658, "low": 0.649, "close": 0.652, "volume": 85092.6, "close_time": 1764381599999, "quote_volume": 55666.7821, "trades": 336, "taker_buy_base": 39585.3, "taker_buy_quote": 25889.584 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.651, "high": 0.652, "low": 0.646, "close": 0.649, "volume": 29474.3, "close_time": 1764385199999, "quote_volume": 19136.9551, "trades": 205, "taker_buy_base": 9672.0, "taker_buy_quote": 6279.8125 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.649, "high": 0.652, "low": 0.645, "close": 0.646, "volume": 22781.5, "close_time": 1764388799999, "quote_volume": 14749.2935, "trades": 135, "taker_buy_base": 7616.0, "taker_buy_quote": 4935.5741 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.646, "high": 0.648, "low": 0.643, "close": 0.648, "volume": 24088.0, "close_time": 1764392399999, "quote_volume": 15546.9876, "trades": 137, "taker_buy_base": 10074.5, "taker_buy_quote": 6502.5043 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.648, "high": 0.649, "low": 0.646, "close": 0.646, "volume": 15639.0, "close_time": 1764395999999, "quote_volume": 10120.2786, "trades": 81, "taker_buy_base": 8859.1, "taker_buy_quote": 5733.391 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.646, "high": 0.647, "low": 0.64, "close": 0.641, "volume": 56655.8, "close_time": 1764399599999, "quote_volume": 36374.418, "trades": 250, "taker_buy_base": 25467.7, "taker_buy_quote": 16349.5865 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.641, "high": 0.644, "low": 0.64, "close": 0.642, "volume": 39864.8, "close_time": 1764403199999, "quote_volume": 25592.714, "trades": 188, "taker_buy_base": 18865.3, "taker_buy_quote": 12111.7078 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.642, "high": 0.644, "low": 0.639, "close": 0.639, "volume": 25093.4, "close_time": 1764406799999, "quote_volume": 16072.6954, "trades": 165, "taker_buy_base": 11200.6, "taker_buy_quote": 7175.1426 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.639, "high": 0.64, "low": 0.636, "close": 0.636, "volume": 21841.6, "close_time": 1764410399999, "quote_volume": 13941.3738, "trades": 154, "taker_buy_base": 10635.1, "taker_buy_quote": 6791.4135 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.637, "high": 0.641, "low": 0.634, "close": 0.64, "volume": 33791.6, "close_time": 1764413999999, "quote_volume": 21550.4205, "trades": 178, "taker_buy_base": 18826.9, "taker_buy_quote": 12010.0796 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.64, "high": 0.646, "low": 0.639, "close": 0.645, "volume": 36299.9, "close_time": 1764417599999, "quote_volume": 23315.5005, "trades": 239, "taker_buy_base": 17792.2, "taker_buy_quote": 11430.7644 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.645, "high": 0.646, "low": 0.638, "close": 0.638, "volume": 27511.1, "close_time": 1764421199999, "quote_volume": 17623.146, "trades": 201, "taker_buy_base": 9072.4, "taker_buy_quote": 5814.8694 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.637, "high": 0.64, "low": 0.637, "close": 0.639, "volume": 47827.3, "close_time": 1764424799999, "quote_volume": 30539.5184, "trades": 275, "taker_buy_base": 19070.3, "taker_buy_quote": 12180.1175 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.639, "high": 0.639, "low": 0.636, "close": 0.636, "volume": 12163.1, "close_time": 1764428399999, "quote_volume": 7754.2689, "trades": 122, "taker_buy_base": 4508.2, "taker_buy_quote": 2874.3917 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.637, "high": 0.643, "low": 0.636, "close": 0.64, "volume": 73194.3, "close_time": 1764431999999, "quote_volume": 46827.9721, "trades": 396, "taker_buy_base": 21973.3, "taker_buy_quote": 14071.927 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.641, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 42390.5, "close_time": 1764435599999, "quote_volume": 27079.3436, "trades": 253, "taker_buy_base": 12420.1, "taker_buy_quote": 7935.5117 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.639, "high": 0.639, "low": 0.632, "close": 0.632, "volume": 60571.2, "close_time": 1764439199999, "quote_volume": 38430.977, "trades": 400, "taker_buy_base": 27921.0, "taker_buy_quote": 17705.2011 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.633, "high": 0.634, "low": 0.629, "close": 0.633, "volume": 75579.6, "close_time": 1764442799999, "quote_volume": 47738.7113, "trades": 499, "taker_buy_base": 35437.1, "taker_buy_quote": 22387.7834 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.633, "high": 0.635, "low": 0.632, "close": 0.633, "volume": 57023.2, "close_time": 1764446399999, "quote_volume": 36155.9544, "trades": 263, "taker_buy_base": 22163.6, "taker_buy_quote": 14055.5403 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.633, "high": 0.635, "low": 0.629, "close": 0.634, "volume": 33882.0, "close_time": 1764449999999, "quote_volume": 21404.1096, "trades": 208, "taker_buy_base": 15567.2, "taker_buy_quote": 9834.4588 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.634, "high": 0.635, "low": 0.632, "close": 0.634, "volume": 52268.6, "close_time": 1764453599999, "quote_volume": 33156.7706, "trades": 270, "taker_buy_base": 16279.9, "taker_buy_quote": 10326.2426 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.634, "high": 0.634, "low": 0.631, "close": 0.632, "volume": 26784.0, "close_time": 1764457199999, "quote_volume": 16940.1084, "trades": 197, "taker_buy_base": 6206.6, "taker_buy_quote": 3927.4316 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.631, "high": 0.633, "low": 0.628, "close": 0.631, "volume": 42585.8, "close_time": 1764460799999, "quote_volume": 26843.224, "trades": 258, "taker_buy_base": 9180.9, "taker_buy_quote": 5795.4777 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.631, "high": 0.634, "low": 0.63, "close": 0.631, "volume": 20454.4, "close_time": 1764464399999, "quote_volume": 12920.4114, "trades": 160, "taker_buy_base": 7997.0, "taker_buy_quote": 5051.4616 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.631, "high": 0.634, "low": 0.63, "close": 0.631, "volume": 31473.8, "close_time": 1764467999999, "quote_volume": 19885.6547, "trades": 242, "taker_buy_base": 13742.7, "taker_buy_quote": 8685.2374 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.631, "high": 0.634, "low": 0.628, "close": 0.628, "volume": 19795.8, "close_time": 1764471599999, "quote_volume": 12495.2135, "trades": 170, "taker_buy_base": 6358.8, "taker_buy_quote": 4018.9389 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.628, "high": 0.632, "low": 0.623, "close": 0.632, "volume": 31523.1, "close_time": 1764475199999, "quote_volume": 19783.1717, "trades": 256, "taker_buy_base": 13548.5, "taker_buy_quote": 8503.7439 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.633, "high": 0.634, "low": 0.628, "close": 0.629, "volume": 33979.4, "close_time": 1764478799999, "quote_volume": 21458.0834, "trades": 213, "taker_buy_base": 12488.3, "taker_buy_quote": 7886.6496 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.628, "high": 0.629, "low": 0.624, "close": 0.625, "volume": 33330.4, "close_time": 1764482399999, "quote_volume": 20877.2967, "trades": 193, "taker_buy_base": 15633.2, "taker_buy_quote": 9795.4777 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.626, "high": 0.632, "low": 0.625, "close": 0.629, "volume": 24821.5, "close_time": 1764485999999, "quote_volume": 15603.6974, "trades": 187, "taker_buy_base": 7823.3, "taker_buy_quote": 4915.6478 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.629, "high": 0.63, "low": 0.628, "close": 0.63, "volume": 22379.0, "close_time": 1764489599999, "quote_volume": 14072.3556, "trades": 128, "taker_buy_base": 7374.1, "taker_buy_quote": 4638.7091 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.63, "high": 0.633, "low": 0.627, "close": 0.629, "volume": 23115.0, "close_time": 1764493199999, "quote_volume": 14558.6794, "trades": 144, "taker_buy_base": 15689.7, "taker_buy_quote": 9882.0378 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.629, "high": 0.632, "low": 0.628, "close": 0.631, "volume": 27200.1, "close_time": 1764496799999, "quote_volume": 17141.1468, "trades": 165, "taker_buy_base": 10815.9, "taker_buy_quote": 6820.7949 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.632, "high": 0.632, "low": 0.629, "close": 0.629, "volume": 21027.0, "close_time": 1764500399999, "quote_volume": 13256.2188, "trades": 124, "taker_buy_base": 6388.2, "taker_buy_quote": 4029.0916 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.629, "high": 0.632, "low": 0.626, "close": 0.627, "volume": 17860.4, "close_time": 1764503999999, "quote_volume": 11238.8392, "trades": 107, "taker_buy_base": 10047.1, "taker_buy_quote": 6323.0043 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.627, "high": 0.635, "low": 0.625, "close": 0.633, "volume": 39357.8, "close_time": 1764507599999, "quote_volume": 24820.1174, "trades": 264, "taker_buy_base": 13894.1, "taker_buy_quote": 8762.8554 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.632, "high": 0.64, "low": 0.632, "close": 0.637, "volume": 56169.0, "close_time": 1764511199999, "quote_volume": 35811.143, "trades": 311, "taker_buy_base": 29075.6, "taker_buy_quote": 18528.7026 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.636, "high": 0.638, "low": 0.628, "close": 0.629, "volume": 42420.7, "close_time": 1764514799999, "quote_volume": 26806.145, "trades": 229, "taker_buy_base": 19192.4, "taker_buy_quote": 12142.4351 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.629, "high": 0.63, "low": 0.624, "close": 0.628, "volume": 39856.5, "close_time": 1764518399999, "quote_volume": 24990.9729, "trades": 233, "taker_buy_base": 16972.6, "taker_buy_quote": 10643.3575 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.628, "high": 0.638, "low": 0.628, "close": 0.635, "volume": 39980.5, "close_time": 1764521999999, "quote_volume": 25395.8289, "trades": 236, "taker_buy_base": 18503.8, "taker_buy_quote": 11751.3107 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.634, "high": 0.636, "low": 0.63, "close": 0.636, "volume": 21438.6, "close_time": 1764525599999, "quote_volume": 13559.03, "trades": 164, "taker_buy_base": 9423.5, "taker_buy_quote": 5964.1483 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.635, "high": 0.639, "low": 0.635, "close": 0.638, "volume": 54337.4, "close_time": 1764529199999, "quote_volume": 34596.8775, "trades": 242, "taker_buy_base": 24753.2, "taker_buy_quote": 15759.4775 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.638, "high": 0.64, "low": 0.637, "close": 0.638, "volume": 24199.1, "close_time": 1764532799999, "quote_volume": 15448.8033, "trades": 131, "taker_buy_base": 10530.5, "taker_buy_quote": 6720.9853 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.639, "high": 0.644, "low": 0.636, "close": 0.639, "volume": 53794.7, "close_time": 1764536399999, "quote_volume": 34479.3641, "trades": 260, "taker_buy_base": 31072.1, "taker_buy_quote": 19923.1643 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.639, "high": 0.639, "low": 0.635, "close": 0.637, "volume": 44842.7, "close_time": 1764539999999, "quote_volume": 28600.0073, "trades": 158, "taker_buy_base": 29288.7, "taker_buy_quote": 18678.2863 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.639, "high": 0.644, "low": 0.634, "close": 0.638, "volume": 76594.5, "close_time": 1764543599999, "quote_volume": 49016.3992, "trades": 261, "taker_buy_base": 35711.0, "taker_buy_quote": 22891.3766 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.638, "high": 0.638, "low": 0.618, "close": 0.62, "volume": 84355.5, "close_time": 1764547199999, "quote_volume": 52674.1689, "trades": 352, "taker_buy_base": 36368.3, "taker_buy_quote": 22674.7585 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.62, "high": 0.622, "low": 0.578, "close": 0.579, "volume": 526318.5, "close_time": 1764550799999, "quote_volume": 313367.3314, "trades": 1720, "taker_buy_base": 230778.4, "taker_buy_quote": 137502.8832 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.58, "high": 0.587, "low": 0.576, "close": 0.58, "volume": 201469.7, "close_time": 1764554399999, "quote_volume": 117568.1409, "trades": 478, "taker_buy_base": 56641.1, "taker_buy_quote": 33053.9704 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.579, "high": 0.585, "low": 0.579, "close": 0.58, "volume": 252890.3, "close_time": 1764557999999, "quote_volume": 146849.8367, "trades": 409, "taker_buy_base": 142508.1, "taker_buy_quote": 82784.726 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.58, "high": 0.581, "low": 0.573, "close": 0.575, "volume": 120181.2, "close_time": 1764561599999, "quote_volume": 69214.3125, "trades": 375, "taker_buy_base": 40620.5, "taker_buy_quote": 23417.6022 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.574, "high": 0.576, "low": 0.572, "close": 0.573, "volume": 51587.3, "close_time": 1764565199999, "quote_volume": 29582.5731, "trades": 308, "taker_buy_base": 29770.5, "taker_buy_quote": 17071.7648 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.573, "high": 0.58, "low": 0.573, "close": 0.58, "volume": 89617.4, "close_time": 1764568799999, "quote_volume": 51739.4413, "trades": 272, "taker_buy_base": 47822.1, "taker_buy_quote": 27608.2033 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.58, "high": 0.583, "low": 0.578, "close": 0.58, "volume": 65852.6, "close_time": 1764572399999, "quote_volume": 38189.5919, "trades": 226, "taker_buy_base": 29493.4, "taker_buy_quote": 17100.4356 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.579, "high": 0.58, "low": 0.576, "close": 0.577, "volume": 89381.1, "close_time": 1764575999999, "quote_volume": 51681.5786, "trades": 382, "taker_buy_base": 61405.7, "taker_buy_quote": 35510.6707 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.577, "high": 0.58, "low": 0.575, "close": 0.578, "volume": 61566.3, "close_time": 1764579599999, "quote_volume": 35548.3752, "trades": 295, "taker_buy_base": 28825.2, "taker_buy_quote": 16653.7087 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.578, "high": 0.581, "low": 0.576, "close": 0.577, "volume": 50917.1, "close_time": 1764583199999, "quote_volume": 29458.7995, "trades": 221, "taker_buy_base": 27507.5, "taker_buy_quote": 15913.6832 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.577, "high": 0.583, "low": 0.576, "close": 0.577, "volume": 47634.2, "close_time": 1764586799999, "quote_volume": 27555.8202, "trades": 228, "taker_buy_base": 23219.3, "taker_buy_quote": 13435.7832 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.576, "high": 0.577, "low": 0.571, "close": 0.572, "volume": 84940.2, "close_time": 1764590399999, "quote_volume": 48648.7437, "trades": 406, "taker_buy_base": 41289.4, "taker_buy_quote": 23650.2728 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.573, "high": 0.576, "low": 0.563, "close": 0.574, "volume": 116725.8, "close_time": 1764593999999, "quote_volume": 66449.6906, "trades": 466, "taker_buy_base": 47049.6, "taker_buy_quote": 26785.49 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.573, "high": 0.576, "low": 0.567, "close": 0.571, "volume": 116884.4, "close_time": 1764597599999, "quote_volume": 66743.6615, "trades": 347, "taker_buy_base": 61067.9, "taker_buy_quote": 34856.5941 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.57, "high": 0.578, "low": 0.568, "close": 0.573, "volume": 109436.2, "close_time": 1764601199999, "quote_volume": 62639.2388, "trades": 323, "taker_buy_base": 60337.5, "taker_buy_quote": 34555.7595 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.572, "high": 0.572, "low": 0.557, "close": 0.567, "volume": 161010.5, "close_time": 1764604799999, "quote_volume": 90649.6825, "trades": 621, "taker_buy_base": 62198.7, "taker_buy_quote": 35043.7252 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.567, "high": 0.567, "low": 0.56, "close": 0.56, "volume": 93508.2, "close_time": 1764608399999, "quote_volume": 52758.3412, "trades": 333, "taker_buy_base": 46638.2, "taker_buy_quote": 26307.7226 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.561, "high": 0.564, "low": 0.557, "close": 0.559, "volume": 53665.2, "close_time": 1764611999999, "quote_volume": 30060.6192, "trades": 209, "taker_buy_base": 26835.6, "taker_buy_quote": 15035.9319 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.559, "high": 0.564, "low": 0.557, "close": 0.563, "volume": 71005.0, "close_time": 1764615599999, "quote_volume": 39854.1171, "trades": 229, "taker_buy_base": 41931.0, "taker_buy_quote": 23556.3138 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.563, "high": 0.563, "low": 0.558, "close": 0.561, "volume": 43282.4, "close_time": 1764619199999, "quote_volume": 24221.8087, "trades": 161, "taker_buy_base": 19443.0, "taker_buy_quote": 10883.8845 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.561, "high": 0.57, "low": 0.56, "close": 0.567, "volume": 121844.9, "close_time": 1764622799999, "quote_volume": 68846.3736, "trades": 372, "taker_buy_base": 56238.6, "taker_buy_quote": 31810.7177 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.568, "high": 0.578, "low": 0.567, "close": 0.575, "volume": 118198.9, "close_time": 1764626399999, "quote_volume": 67884.1452, "trades": 392, "taker_buy_base": 79833.7, "taker_buy_quote": 45860.5016 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.575, "high": 0.579, "low": 0.572, "close": 0.575, "volume": 54718.5, "close_time": 1764629999999, "quote_volume": 31548.1049, "trades": 180, "taker_buy_base": 12602.9, "taker_buy_quote": 7265.5004 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.575, "high": 0.579, "low": 0.574, "close": 0.575, "volume": 30601.2, "close_time": 1764633599999, "quote_volume": 17628.8734, "trades": 116, "taker_buy_base": 13181.3, "taker_buy_quote": 7599.7659 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.575, "high": 0.577, "low": 0.574, "close": 0.574, "volume": 27599.7, "close_time": 1764637199999, "quote_volume": 15877.7845, "trades": 160, "taker_buy_base": 11218.6, "taker_buy_quote": 6454.1456 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.574, "high": 0.583, "low": 0.574, "close": 0.575, "volume": 51487.8, "close_time": 1764640799999, "quote_volume": 29699.2112, "trades": 238, "taker_buy_base": 30046.5, "taker_buy_quote": 17346.8959 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.574, "high": 0.577, "low": 0.572, "close": 0.574, "volume": 32729.3, "close_time": 1764644399999, "quote_volume": 18812.6988, "trades": 147, "taker_buy_base": 14621.3, "taker_buy_quote": 8408.1676 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.574, "high": 0.576, "low": 0.569, "close": 0.574, "volume": 27944.0, "close_time": 1764647999999, "quote_volume": 15997.2286, "trades": 155, "taker_buy_base": 11620.0, "taker_buy_quote": 6654.0027 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.576, "high": 0.578, "low": 0.573, "close": 0.575, "volume": 49975.4, "close_time": 1764651599999, "quote_volume": 28767.2627, "trades": 210, "taker_buy_base": 30174.8, "taker_buy_quote": 17370.529 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.574, "high": 0.579, "low": 0.573, "close": 0.575, "volume": 118817.9, "close_time": 1764655199999, "quote_volume": 68452.3434, "trades": 211, "taker_buy_base": 99372.7, "taker_buy_quote": 57275.0328 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.575, "high": 0.577, "low": 0.574, "close": 0.576, "volume": 68058.5, "close_time": 1764658799999, "quote_volume": 39160.9559, "trades": 222, "taker_buy_base": 22132.4, "taker_buy_quote": 12744.0295 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.576, "high": 0.577, "low": 0.573, "close": 0.573, "volume": 26844.6, "close_time": 1764662399999, "quote_volume": 15435.8871, "trades": 158, "taker_buy_base": 8339.2, "taker_buy_quote": 4795.0573 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.574, "high": 0.574, "low": 0.567, "close": 0.568, "volume": 41226.5, "close_time": 1764665999999, "quote_volume": 23502.7934, "trades": 249, "taker_buy_base": 12816.9, "taker_buy_quote": 7310.3674 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.569, "high": 0.572, "low": 0.568, "close": 0.571, "volume": 29602.9, "close_time": 1764669599999, "quote_volume": 16856.719, "trades": 125, "taker_buy_base": 15973.7, "taker_buy_quote": 9096.8737 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.571, "high": 0.579, "low": 0.571, "close": 0.576, "volume": 31992.6, "close_time": 1764673199999, "quote_volume": 18440.2181, "trades": 111, "taker_buy_base": 22436.1, "taker_buy_quote": 12934.3652 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.576, "high": 0.58, "low": 0.574, "close": 0.578, "volume": 37475.0, "close_time": 1764676799999, "quote_volume": 21610.6644, "trades": 188, "taker_buy_base": 16846.4, "taker_buy_quote": 9714.99 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.578, "high": 0.583, "low": 0.577, "close": 0.579, "volume": 42136.4, "close_time": 1764680399999, "quote_volume": 24424.3761, "trades": 157, "taker_buy_base": 20024.2, "taker_buy_quote": 11606.4329 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.58, "high": 0.59, "low": 0.578, "close": 0.588, "volume": 121817.8, "close_time": 1764683999999, "quote_volume": 71210.3974, "trades": 331, "taker_buy_base": 64293.5, "taker_buy_quote": 37607.9675 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.588, "high": 0.61, "low": 0.587, "close": 0.608, "volume": 163141.7, "close_time": 1764687599999, "quote_volume": 97340.155, "trades": 681, "taker_buy_base": 63485.2, "taker_buy_quote": 37870.5932 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.609, "high": 0.66, "low": 0.609, "close": 0.659, "volume": 934703.6, "close_time": 1764691199999, "quote_volume": 600521.5815, "trades": 2782, "taker_buy_base": 493612.9, "taker_buy_quote": 317083.3292 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.659, "high": 0.665, "low": 0.646, "close": 0.657, "volume": 555206.2, "close_time": 1764694799999, "quote_volume": 364305.1881, "trades": 1819, "taker_buy_base": 280767.5, "taker_buy_quote": 184382.3583 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.657, "high": 0.661, "low": 0.645, "close": 0.65, "volume": 222901.6, "close_time": 1764698399999, "quote_volume": 145353.4119, "trades": 804, "taker_buy_base": 101684.3, "taker_buy_quote": 66304.2187 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.65, "high": 0.651, "low": 0.642, "close": 0.644, "volume": 233639.8, "close_time": 1764701999999, "quote_volume": 150876.8074, "trades": 496, "taker_buy_base": 143242.5, "taker_buy_quote": 92497.5064 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.645, "high": 0.645, "low": 0.634, "close": 0.636, "volume": 135275.3, "close_time": 1764705599999, "quote_volume": 86756.4173, "trades": 429, "taker_buy_base": 70673.6, "taker_buy_quote": 45348.9669 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.637, "high": 0.639, "low": 0.63, "close": 0.633, "volume": 97383.2, "close_time": 1764709199999, "quote_volume": 61782.608, "trades": 470, "taker_buy_base": 33868.2, "taker_buy_quote": 21479.8616 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.634, "high": 0.634, "low": 0.628, "close": 0.632, "volume": 81686.0, "close_time": 1764712799999, "quote_volume": 51460.2102, "trades": 251, "taker_buy_base": 25247.2, "taker_buy_quote": 15922.1 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.632, "high": 0.636, "low": 0.63, "close": 0.635, "volume": 78390.2, "close_time": 1764716399999, "quote_volume": 49630.0874, "trades": 346, "taker_buy_base": 36213.2, "taker_buy_quote": 22931.9227 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.635, "high": 0.635, "low": 0.628, "close": 0.628, "volume": 81038.9, "close_time": 1764719999999, "quote_volume": 51142.8559, "trades": 231, "taker_buy_base": 44903.7, "taker_buy_quote": 28322.5299 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.63, "high": 0.631, "low": 0.624, "close": 0.628, "volume": 43366.2, "close_time": 1764723599999, "quote_volume": 27247.3251, "trades": 255, "taker_buy_base": 26015.7, "taker_buy_quote": 16347.2246 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.628, "high": 0.634, "low": 0.62, "close": 0.629, "volume": 206072.0, "close_time": 1764727199999, "quote_volume": 129043.6492, "trades": 535, "taker_buy_base": 83344.1, "taker_buy_quote": 52166.73 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.629, "high": 0.634, "low": 0.629, "close": 0.631, "volume": 55471.4, "close_time": 1764730799999, "quote_volume": 35032.7045, "trades": 231, "taker_buy_base": 31435.4, "taker_buy_quote": 19854.3327 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.631, "high": 0.635, "low": 0.631, "close": 0.632, "volume": 116953.2, "close_time": 1764734399999, "quote_volume": 74014.2976, "trades": 298, "taker_buy_base": 58941.4, "taker_buy_quote": 37308.2722 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.632, "high": 0.638, "low": 0.628, "close": 0.637, "volume": 74898.7, "close_time": 1764737999999, "quote_volume": 47404.217, "trades": 338, "taker_buy_base": 40432.8, "taker_buy_quote": 25592.0177 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.638, "high": 0.642, "low": 0.637, "close": 0.638, "volume": 54232.4, "close_time": 1764741599999, "quote_volume": 34641.7369, "trades": 337, "taker_buy_base": 25552.3, "taker_buy_quote": 16325.5699 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.638, "high": 0.643, "low": 0.634, "close": 0.635, "volume": 77160.9, "close_time": 1764745199999, "quote_volume": 49291.9951, "trades": 356, "taker_buy_base": 38885.4, "taker_buy_quote": 24873.4485 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.635, "high": 0.636, "low": 0.633, "close": 0.634, "volume": 38055.6, "close_time": 1764748799999, "quote_volume": 24161.8603, "trades": 191, "taker_buy_base": 20595.1, "taker_buy_quote": 13082.1056 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.634, "high": 0.64, "low": 0.633, "close": 0.638, "volume": 60693.6, "close_time": 1764752399999, "quote_volume": 38639.7892, "trades": 237, "taker_buy_base": 37587.4, "taker_buy_quote": 23940.4671 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.638, "high": 0.638, "low": 0.63, "close": 0.635, "volume": 64548.4, "close_time": 1764755999999, "quote_volume": 40865.6647, "trades": 240, "taker_buy_base": 21169.2, "taker_buy_quote": 13407.6318 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.634, "high": 0.636, "low": 0.628, "close": 0.629, "volume": 68026.6, "close_time": 1764759599999, "quote_volume": 43055.276, "trades": 316, "taker_buy_base": 34939.0, "taker_buy_quote": 22125.0393 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.629, "high": 0.633, "low": 0.628, "close": 0.633, "volume": 51182.1, "close_time": 1764763199999, "quote_volume": 32275.5261, "trades": 267, "taker_buy_base": 27097.8, "taker_buy_quote": 17098.0808 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.632, "high": 0.636, "low": 0.631, "close": 0.632, "volume": 27692.9, "close_time": 1764766799999, "quote_volume": 17527.3262, "trades": 162, "taker_buy_base": 14225.3, "taker_buy_quote": 9005.9978 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.632, "high": 0.634, "low": 0.63, "close": 0.63, "volume": 54002.8, "close_time": 1764770399999, "quote_volume": 34171.1791, "trades": 285, "taker_buy_base": 26499.6, "taker_buy_quote": 16768.2571 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.631, "high": 0.639, "low": 0.618, "close": 0.626, "volume": 307648.4, "close_time": 1764773999999, "quote_volume": 193010.7868, "trades": 1156, "taker_buy_base": 162653.0, "taker_buy_quote": 101996.0156 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.627, "high": 0.635, "low": 0.622, "close": 0.627, "volume": 282418.7, "close_time": 1764777599999, "quote_volume": 177212.7782, "trades": 865, "taker_buy_base": 98159.7, "taker_buy_quote": 61541.3559 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.627, "high": 0.631, "low": 0.623, "close": 0.626, "volume": 127433.0, "close_time": 1764781199999, "quote_volume": 79817.6796, "trades": 681, "taker_buy_base": 58417.2, "taker_buy_quote": 36600.2533 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.626, "high": 0.635, "low": 0.626, "close": 0.633, "volume": 89618.7, "close_time": 1764784799999, "quote_volume": 56481.2347, "trades": 490, "taker_buy_base": 40372.7, "taker_buy_quote": 25451.8956 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.633, "high": 0.638, "low": 0.629, "close": 0.631, "volume": 51450.5, "close_time": 1764788399999, "quote_volume": 32594.0099, "trades": 423, "taker_buy_base": 22843.1, "taker_buy_quote": 14479.201 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.632, "high": 0.633, "low": 0.627, "close": 0.63, "volume": 39409.1, "close_time": 1764791999999, "quote_volume": 24843.7161, "trades": 240, "taker_buy_base": 19283.3, "taker_buy_quote": 12159.1178 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.631, "high": 0.635, "low": 0.628, "close": 0.631, "volume": 55307.3, "close_time": 1764795599999, "quote_volume": 34861.8313, "trades": 344, "taker_buy_base": 27747.3, "taker_buy_quote": 17499.0641 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.63, "high": 0.637, "low": 0.629, "close": 0.635, "volume": 238185.2, "close_time": 1764799199999, "quote_volume": 150990.0383, "trades": 589, "taker_buy_base": 122736.5, "taker_buy_quote": 77803.8741 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.636, "high": 0.641, "low": 0.634, "close": 0.638, "volume": 117182.6, "close_time": 1764802799999, "quote_volume": 74652.6901, "trades": 458, "taker_buy_base": 69899.8, "taker_buy_quote": 44562.6251 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.639, "high": 0.643, "low": 0.635, "close": 0.635, "volume": 75078.2, "close_time": 1764806399999, "quote_volume": 47999.8999, "trades": 240, "taker_buy_base": 31965.3, "taker_buy_quote": 20432.9116 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.635, "high": 0.638, "low": 0.633, "close": 0.635, "volume": 47335.0, "close_time": 1764809999999, "quote_volume": 30071.4307, "trades": 235, "taker_buy_base": 22629.5, "taker_buy_quote": 14384.9183 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.636, "high": 0.645, "low": 0.635, "close": 0.638, "volume": 48433.9, "close_time": 1764813599999, "quote_volume": 31011.723, "trades": 323, "taker_buy_base": 27519.9, "taker_buy_quote": 17622.3474 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.638, "high": 0.643, "low": 0.637, "close": 0.64, "volume": 58250.7, "close_time": 1764817199999, "quote_volume": 37316.4405, "trades": 253, "taker_buy_base": 19877.4, "taker_buy_quote": 12727.3137 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.64, "high": 0.642, "low": 0.637, "close": 0.639, "volume": 30064.1, "close_time": 1764820799999, "quote_volume": 19240.4061, "trades": 188, "taker_buy_base": 9725.4, "taker_buy_quote": 6223.4959 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.639, "high": 0.641, "low": 0.637, "close": 0.64, "volume": 40522.3, "close_time": 1764824399999, "quote_volume": 25881.5454, "trades": 205, "taker_buy_base": 17319.5, "taker_buy_quote": 11068.8174 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.64, "high": 0.644, "low": 0.639, "close": 0.642, "volume": 71780.9, "close_time": 1764827999999, "quote_volume": 46025.0171, "trades": 433, "taker_buy_base": 25728.1, "taker_buy_quote": 16500.8132 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.642, "high": 0.643, "low": 0.638, "close": 0.641, "volume": 60540.4, "close_time": 1764831599999, "quote_volume": 38790.799, "trades": 256, "taker_buy_base": 26462.9, "taker_buy_quote": 16945.0785 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.64, "high": 0.64, "low": 0.636, "close": 0.64, "volume": 47243.1, "close_time": 1764835199999, "quote_volume": 30153.797, "trades": 188, "taker_buy_base": 23592.2, "taker_buy_quote": 15067.5279 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.64, "high": 0.641, "low": 0.636, "close": 0.638, "volume": 33538.9, "close_time": 1764838799999, "quote_volume": 21412.837, "trades": 181, "taker_buy_base": 15430.0, "taker_buy_quote": 9851.3602 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.639, "high": 0.644, "low": 0.638, "close": 0.639, "volume": 45945.2, "close_time": 1764842399999, "quote_volume": 29409.567, "trades": 251, "taker_buy_base": 16603.6, "taker_buy_quote": 10642.5091 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.639, "high": 0.641, "low": 0.636, "close": 0.637, "volume": 32005.0, "close_time": 1764845999999, "quote_volume": 20456.7605, "trades": 208, "taker_buy_base": 20080.3, "taker_buy_quote": 12838.297 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.636, "high": 0.638, "low": 0.634, "close": 0.637, "volume": 30389.1, "close_time": 1764849599999, "quote_volume": 19307.1388, "trades": 169, "taker_buy_base": 14043.3, "taker_buy_quote": 8919.5628 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.637, "high": 0.638, "low": 0.633, "close": 0.634, "volume": 29773.4, "close_time": 1764853199999, "quote_volume": 18911.9312, "trades": 162, "taker_buy_base": 13478.1, "taker_buy_quote": 8557.6421 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.634, "high": 0.636, "low": 0.629, "close": 0.63, "volume": 49967.6, "close_time": 1764856799999, "quote_volume": 31588.8163, "trades": 231, "taker_buy_base": 19935.8, "taker_buy_quote": 12612.1538 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.631, "high": 0.634, "low": 0.627, "close": 0.628, "volume": 73612.4, "close_time": 1764860399999, "quote_volume": 46448.3598, "trades": 371, "taker_buy_base": 19960.1, "taker_buy_quote": 12604.9293 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.629, "high": 0.641, "low": 0.629, "close": 0.638, "volume": 70993.4, "close_time": 1764863999999, "quote_volume": 45232.8309, "trades": 355, "taker_buy_base": 54935.4, "taker_buy_quote": 35007.6703 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.639, "high": 0.642, "low": 0.633, "close": 0.635, "volume": 44976.9, "close_time": 1764867599999, "quote_volume": 28679.9528, "trades": 311, "taker_buy_base": 20989.1, "taker_buy_quote": 13381.4018 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.634, "high": 0.635, "low": 0.629, "close": 0.635, "volume": 39724.8, "close_time": 1764871199999, "quote_volume": 25075.4403, "trades": 174, "taker_buy_base": 10982.2, "taker_buy_quote": 6943.088 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.633, "high": 0.639, "low": 0.633, "close": 0.634, "volume": 35469.7, "close_time": 1764874799999, "quote_volume": 22537.224, "trades": 251, "taker_buy_base": 19785.2, "taker_buy_quote": 12573.1868 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.634, "high": 0.635, "low": 0.616, "close": 0.628, "volume": 61097.5, "close_time": 1764878399999, "quote_volume": 38068.6722, "trades": 423, "taker_buy_base": 22169.2, "taker_buy_quote": 13829.7806 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.628, "high": 0.63, "low": 0.624, "close": 0.629, "volume": 23413.2, "close_time": 1764881999999, "quote_volume": 14677.712, "trades": 188, "taker_buy_base": 11550.0, "taker_buy_quote": 7240.0616 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.628, "high": 0.629, "low": 0.621, "close": 0.621, "volume": 37224.5, "close_time": 1764885599999, "quote_volume": 23309.3058, "trades": 171, "taker_buy_base": 17791.3, "taker_buy_quote": 11147.7778 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.621, "high": 0.625, "low": 0.62, "close": 0.623, "volume": 30401.8, "close_time": 1764889199999, "quote_volume": 18936.5165, "trades": 135, "taker_buy_base": 22464.1, "taker_buy_quote": 13999.7188 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.623, "high": 0.623, "low": 0.619, "close": 0.62, "volume": 19994.1, "close_time": 1764892799999, "quote_volume": 12424.3572, "trades": 95, "taker_buy_base": 6238.9, "taker_buy_quote": 3877.6898 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.62, "high": 0.625, "low": 0.619, "close": 0.619, "volume": 16016.8, "close_time": 1764896399999, "quote_volume": 9952.3468, "trades": 128, "taker_buy_base": 8740.5, "taker_buy_quote": 5430.1453 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.619, "high": 0.622, "low": 0.618, "close": 0.619, "volume": 12291.5, "close_time": 1764899999999, "quote_volume": 7622.9748, "trades": 129, "taker_buy_base": 2630.7, "taker_buy_quote": 1632.3323 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.619, "high": 0.622, "low": 0.617, "close": 0.62, "volume": 19778.0, "close_time": 1764903599999, "quote_volume": 12263.2825, "trades": 157, "taker_buy_base": 12161.9, "taker_buy_quote": 7538.337 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.62, "high": 0.622, "low": 0.614, "close": 0.616, "volume": 30810.4, "close_time": 1764907199999, "quote_volume": 18986.4569, "trades": 159, "taker_buy_base": 9597.2, "taker_buy_quote": 5925.8899 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.616, "high": 0.617, "low": 0.609, "close": 0.613, "volume": 53104.5, "close_time": 1764910799999, "quote_volume": 32517.4013, "trades": 286, "taker_buy_base": 24563.7, "taker_buy_quote": 15064.8537 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.613, "high": 0.615, "low": 0.611, "close": 0.613, "volume": 9927.5, "close_time": 1764914399999, "quote_volume": 6083.3497, "trades": 118, "taker_buy_base": 2851.7, "taker_buy_quote": 1748.0909 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.613, "high": 0.616, "low": 0.613, "close": 0.616, "volume": 33907.7, "close_time": 1764917999999, "quote_volume": 20855.5265, "trades": 140, "taker_buy_base": 14398.2, "taker_buy_quote": 8862.8582 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.616, "high": 0.62, "low": 0.615, "close": 0.619, "volume": 18944.8, "close_time": 1764921599999, "quote_volume": 11706.2917, "trades": 99, "taker_buy_base": 12818.4, "taker_buy_quote": 7920.4574 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.619, "high": 0.62, "low": 0.613, "close": 0.614, "volume": 71154.4, "close_time": 1764925199999, "quote_volume": 43750.5353, "trades": 238, "taker_buy_base": 29894.1, "taker_buy_quote": 18382.4348 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.614, "high": 0.614, "low": 0.605, "close": 0.607, "volume": 71173.8, "close_time": 1764928799999, "quote_volume": 43420.0493, "trades": 376, "taker_buy_base": 26300.9, "taker_buy_quote": 16057.6962 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.606, "high": 0.61, "low": 0.606, "close": 0.606, "volume": 51873.9, "close_time": 1764932399999, "quote_volume": 31586.3461, "trades": 226, "taker_buy_base": 31867.9, "taker_buy_quote": 19415.2312 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.606, "high": 0.607, "low": 0.6, "close": 0.603, "volume": 23146.3, "close_time": 1764935999999, "quote_volume": 13972.4446, "trades": 272, "taker_buy_base": 11851.7, "taker_buy_quote": 7159.3781 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.603, "high": 0.605, "low": 0.601, "close": 0.604, "volume": 132933.3, "close_time": 1764939599999, "quote_volume": 80341.8304, "trades": 365, "taker_buy_base": 33617.7, "taker_buy_quote": 20283.4108 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.604, "high": 0.606, "low": 0.593, "close": 0.596, "volume": 94226.2, "close_time": 1764943199999, "quote_volume": 56343.2332, "trades": 463, "taker_buy_base": 33291.6, "taker_buy_quote": 19923.2654 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.596, "high": 0.597, "low": 0.588, "close": 0.589, "volume": 270782.7, "close_time": 1764946799999, "quote_volume": 160883.9958, "trades": 812, "taker_buy_base": 125833.5, "taker_buy_quote": 74817.052 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.589, "high": 0.603, "low": 0.587, "close": 0.589, "volume": 165260.4, "close_time": 1764950399999, "quote_volume": 98328.2765, "trades": 540, "taker_buy_base": 83350.4, "taker_buy_quote": 49670.3002 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.59, "high": 0.59, "low": 0.569, "close": 0.574, "volume": 454112.9, "close_time": 1764953999999, "quote_volume": 263181.0945, "trades": 1263, "taker_buy_base": 202219.2, "taker_buy_quote": 116869.675 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.574, "high": 0.581, "low": 0.573, "close": 0.578, "volume": 158582.9, "close_time": 1764957599999, "quote_volume": 91366.7694, "trades": 628, "taker_buy_base": 113405.9, "taker_buy_quote": 65347.6575 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.577, "high": 0.58, "low": 0.568, "close": 0.569, "volume": 115074.1, "close_time": 1764961199999, "quote_volume": 65954.3569, "trades": 389, "taker_buy_base": 36151.5, "taker_buy_quote": 20787.7202 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.568, "high": 0.576, "low": 0.564, "close": 0.57, "volume": 131972.9, "close_time": 1764964799999, "quote_volume": 75451.4183, "trades": 360, "taker_buy_base": 93153.5, "taker_buy_quote": 53291.0811 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.57, "high": 0.572, "low": 0.565, "close": 0.566, "volume": 28393.1, "close_time": 1764968399999, "quote_volume": 16138.8792, "trades": 181, "taker_buy_base": 8285.3, "taker_buy_quote": 4707.8607 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.566, "high": 0.57, "low": 0.566, "close": 0.569, "volume": 109871.5, "close_time": 1764971999999, "quote_volume": 62404.3046, "trades": 266, "taker_buy_base": 47446.7, "taker_buy_quote": 26955.2703 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.568, "high": 0.576, "low": 0.567, "close": 0.574, "volume": 61701.1, "close_time": 1764975599999, "quote_volume": 35361.9155, "trades": 168, "taker_buy_base": 39717.4, "taker_buy_quote": 22764.8809 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.574, "high": 0.575, "low": 0.568, "close": 0.574, "volume": 27682.7, "close_time": 1764979199999, "quote_volume": 15835.3971, "trades": 130, "taker_buy_base": 12718.8, "taker_buy_quote": 7285.4661 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.575, "high": 0.579, "low": 0.572, "close": 0.578, "volume": 38283.2, "close_time": 1764982799999, "quote_volume": 22008.1555, "trades": 160, "taker_buy_base": 15541.8, "taker_buy_quote": 8951.0844 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.577, "high": 0.581, "low": 0.575, "close": 0.575, "volume": 12438.9, "close_time": 1764986399999, "quote_volume": 7188.8454, "trades": 93, "taker_buy_base": 5076.9, "taker_buy_quote": 2937.0578 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.575, "high": 0.577, "low": 0.573, "close": 0.577, "volume": 14013.6, "close_time": 1764989999999, "quote_volume": 8057.9576, "trades": 86, "taker_buy_base": 11408.4, "taker_buy_quote": 6561.3534 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.575, "high": 0.58, "low": 0.575, "close": 0.579, "volume": 26491.6, "close_time": 1764993599999, "quote_volume": 15290.4159, "trades": 58, "taker_buy_base": 11578.1, "taker_buy_quote": 6700.8246 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.58, "high": 0.58, "low": 0.575, "close": 0.576, "volume": 13858.8, "close_time": 1764997199999, "quote_volume": 7993.025, "trades": 140, "taker_buy_base": 3962.5, "taker_buy_quote": 2288.4707 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.576, "high": 0.577, "low": 0.574, "close": 0.575, "volume": 7267.2, "close_time": 1765000799999, "quote_volume": 4185.8281, "trades": 61, "taker_buy_base": 2476.9, "taker_buy_quote": 1428.3207 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.574, "high": 0.579, "low": 0.573, "close": 0.579, "volume": 20995.2, "close_time": 1765004399999, "quote_volume": 12092.4071, "trades": 93, "taker_buy_base": 11733.0, "taker_buy_quote": 6757.3921 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.579, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 42477.9, "close_time": 1765007999999, "quote_volume": 24618.0226, "trades": 202, "taker_buy_base": 18292.5, "taker_buy_quote": 10601.559 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.579, "high": 0.579, "low": 0.574, "close": 0.575, "volume": 30695.2, "close_time": 1765011599999, "quote_volume": 17712.1593, "trades": 111, "taker_buy_base": 11232.4, "taker_buy_quote": 6483.643 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.575, "high": 0.579, "low": 0.575, "close": 0.575, "volume": 7434.6, "close_time": 1765015199999, "quote_volume": 4281.9623, "trades": 55, "taker_buy_base": 4101.8, "taker_buy_quote": 2362.7631 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.576, "high": 0.576, "low": 0.57, "close": 0.573, "volume": 10095.2, "close_time": 1765018799999, "quote_volume": 5793.3892, "trades": 91, "taker_buy_base": 5789.4, "taker_buy_quote": 3323.3768 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.571, "high": 0.577, "low": 0.571, "close": 0.575, "volume": 8575.4, "close_time": 1765022399999, "quote_volume": 4932.2254, "trades": 104, "taker_buy_base": 5365.6, "taker_buy_quote": 3086.072 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.576, "high": 0.579, "low": 0.574, "close": 0.576, "volume": 16900.6, "close_time": 1765025999999, "quote_volume": 9743.8371, "trades": 207, "taker_buy_base": 4304.7, "taker_buy_quote": 2481.8683 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.576, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 15792.0, "close_time": 1765029599999, "quote_volume": 9092.5285, "trades": 170, "taker_buy_base": 7075.7, "taker_buy_quote": 4075.1375 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.575, "high": 0.584, "low": 0.575, "close": 0.58, "volume": 40858.1, "close_time": 1765033199999, "quote_volume": 23626.465, "trades": 198, "taker_buy_base": 23582.7, "taker_buy_quote": 13640.5779 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.579, "high": 0.579, "low": 0.574, "close": 0.576, "volume": 26400.1, "close_time": 1765036799999, "quote_volume": 15216.2658, "trades": 123, "taker_buy_base": 12567.6, "taker_buy_quote": 7244.7787 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.577, "high": 0.579, "low": 0.575, "close": 0.577, "volume": 21149.3, "close_time": 1765040399999, "quote_volume": 12208.2741, "trades": 117, "taker_buy_base": 13165.3, "taker_buy_quote": 7597.822 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.577, "high": 0.58, "low": 0.576, "close": 0.579, "volume": 17987.6, "close_time": 1765043999999, "quote_volume": 10400.5153, "trades": 156, "taker_buy_base": 7881.8, "taker_buy_quote": 4561.1205 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.58, "high": 0.583, "low": 0.578, "close": 0.579, "volume": 53676.1, "close_time": 1765047599999, "quote_volume": 31149.2629, "trades": 264, "taker_buy_base": 17861.3, "taker_buy_quote": 10382.2118 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.579, "high": 0.581, "low": 0.575, "close": 0.577, "volume": 83793.3, "close_time": 1765051199999, "quote_volume": 48317.6016, "trades": 287, "taker_buy_base": 21778.4, "taker_buy_quote": 12583.2451 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.577, "high": 0.578, "low": 0.575, "close": 0.577, "volume": 10980.9, "close_time": 1765054799999, "quote_volume": 6333.3404, "trades": 62, "taker_buy_base": 9097.1, "taker_buy_quote": 5248.48 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.577, "high": 0.585, "low": 0.577, "close": 0.579, "volume": 30364.4, "close_time": 1765058399999, "quote_volume": 17651.736, "trades": 145, "taker_buy_base": 17405.1, "taker_buy_quote": 10141.0919 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.58, "high": 0.582, "low": 0.575, "close": 0.577, "volume": 12686.9, "close_time": 1765061999999, "quote_volume": 7346.8371, "trades": 95, "taker_buy_base": 4788.1, "taker_buy_quote": 2776.4034 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.577, "high": 0.578, "low": 0.573, "close": 0.578, "volume": 40347.2, "close_time": 1765065599999, "quote_volume": 23189.7081, "trades": 246, "taker_buy_base": 17193.5, "taker_buy_quote": 9891.0572 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.578, "high": 0.584, "low": 0.577, "close": 0.583, "volume": 11668.0, "close_time": 1765069199999, "quote_volume": 6767.8744, "trades": 133, "taker_buy_base": 8485.5, "taker_buy_quote": 4924.385 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.583, "high": 0.583, "low": 0.578, "close": 0.578, "volume": 11274.0, "close_time": 1765072799999, "quote_volume": 6531.8747, "trades": 119, "taker_buy_base": 3017.0, "taker_buy_quote": 1750.0505 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.577, "high": 0.581, "low": 0.577, "close": 0.58, "volume": 9441.7, "close_time": 1765076399999, "quote_volume": 5466.5492, "trades": 123, "taker_buy_base": 1427.0, "taker_buy_quote": 827.9106 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.58, "high": 0.581, "low": 0.579, "close": 0.581, "volume": 3947.9, "close_time": 1765079999999, "quote_volume": 2289.0641, "trades": 58, "taker_buy_base": 2211.7, "taker_buy_quote": 1282.7181 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.581, "high": 0.581, "low": 0.577, "close": 0.577, "volume": 14244.5, "close_time": 1765083599999, "quote_volume": 8248.7877, "trades": 147, "taker_buy_base": 4643.0, "taker_buy_quote": 2691.3724 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.578, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 4691.0, "close_time": 1765087199999, "quote_volume": 2716.7373, "trades": 87, "taker_buy_base": 583.3, "taker_buy_quote": 337.8125 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.58, "high": 0.584, "low": 0.58, "close": 0.584, "volume": 17868.2, "close_time": 1765090799999, "quote_volume": 10405.442, "trades": 230, "taker_buy_base": 6029.9, "taker_buy_quote": 3512.6206 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.584, "high": 0.584, "low": 0.578, "close": 0.58, "volume": 15273.9, "close_time": 1765094399999, "quote_volume": 8875.518, "trades": 157, "taker_buy_base": 4033.7, "taker_buy_quote": 2347.889 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.579, "high": 0.583, "low": 0.578, "close": 0.579, "volume": 12712.7, "close_time": 1765097999999, "quote_volume": 7366.4162, "trades": 124, "taker_buy_base": 2210.8, "taker_buy_quote": 1282.1553 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.579, "high": 0.579, "low": 0.574, "close": 0.575, "volume": 26286.9, "close_time": 1765101599999, "quote_volume": 15146.3258, "trades": 167, "taker_buy_base": 13020.9, "taker_buy_quote": 7508.3499 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.575, "high": 0.577, "low": 0.572, "close": 0.576, "volume": 31481.5, "close_time": 1765105199999, "quote_volume": 18132.8854, "trades": 112, "taker_buy_base": 27054.2, "taker_buy_quote": 15590.2126 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.576, "high": 0.585, "low": 0.575, "close": 0.578, "volume": 49186.6, "close_time": 1765108799999, "quote_volume": 28558.6391, "trades": 209, "taker_buy_base": 15187.9, "taker_buy_quote": 8820.8225 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.578, "high": 0.58, "low": 0.575, "close": 0.577, "volume": 14413.0, "close_time": 1765112399999, "quote_volume": 8324.2968, "trades": 126, "taker_buy_base": 7149.2, "taker_buy_quote": 4123.4834 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.577, "high": 0.578, "low": 0.571, "close": 0.572, "volume": 53276.6, "close_time": 1765115999999, "quote_volume": 30597.1872, "trades": 393, "taker_buy_base": 16015.0, "taker_buy_quote": 9210.3387 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.572, "high": 0.572, "low": 0.552, "close": 0.558, "volume": 251340.8, "close_time": 1765119599999, "quote_volume": 140572.5251, "trades": 991, "taker_buy_base": 131068.8, "taker_buy_quote": 73208.4452 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.558, "high": 0.573, "low": 0.557, "close": 0.573, "volume": 95221.2, "close_time": 1765123199999, "quote_volume": 53900.6557, "trades": 467, "taker_buy_base": 62531.8, "taker_buy_quote": 35396.0523 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.573, "high": 0.573, "low": 0.566, "close": 0.571, "volume": 65438.6, "close_time": 1765126799999, "quote_volume": 37227.2284, "trades": 436, "taker_buy_base": 32582.5, "taker_buy_quote": 18542.0992 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.572, "high": 0.592, "low": 0.568, "close": 0.587, "volume": 137477.0, "close_time": 1765130399999, "quote_volume": 80173.8477, "trades": 784, "taker_buy_base": 65875.3, "taker_buy_quote": 38505.3498 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.589, "high": 0.596, "low": 0.588, "close": 0.59, "volume": 51199.6, "close_time": 1765133999999, "quote_volume": 30270.6418, "trades": 290, "taker_buy_base": 24282.0, "taker_buy_quote": 14362.2331 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.59, "high": 0.591, "low": 0.586, "close": 0.591, "volume": 23349.3, "close_time": 1765137599999, "quote_volume": 13729.0347, "trades": 153, "taker_buy_base": 6729.8, "taker_buy_quote": 3959.6803 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.592, "high": 0.593, "low": 0.59, "close": 0.591, "volume": 22985.4, "close_time": 1765141199999, "quote_volume": 13593.1781, "trades": 184, "taker_buy_base": 4295.2, "taker_buy_quote": 2541.4143 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.591, "high": 0.593, "low": 0.57, "close": 0.573, "volume": 102004.4, "close_time": 1765144799999, "quote_volume": 59580.4788, "trades": 398, "taker_buy_base": 49800.6, "taker_buy_quote": 29320.4447 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.573, "high": 0.573, "low": 0.558, "close": 0.566, "volume": 151910.0, "close_time": 1765148399999, "quote_volume": 85844.0886, "trades": 692, "taker_buy_base": 83038.3, "taker_buy_quote": 47021.1998 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.566, "high": 0.567, "low": 0.561, "close": 0.567, "volume": 52642.8, "close_time": 1765151999999, "quote_volume": 29694.0522, "trades": 251, "taker_buy_base": 21716.4, "taker_buy_quote": 12271.1966 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.567, "high": 0.569, "low": 0.563, "close": 0.564, "volume": 49667.2, "close_time": 1765155599999, "quote_volume": 28124.2331, "trades": 165, "taker_buy_base": 29767.7, "taker_buy_quote": 16866.2785 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.564, "high": 0.584, "low": 0.564, "close": 0.575, "volume": 43658.9, "close_time": 1765159199999, "quote_volume": 25205.5007, "trades": 269, "taker_buy_base": 13322.6, "taker_buy_quote": 7682.9095 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.574, "high": 0.577, "low": 0.572, "close": 0.577, "volume": 11351.8, "close_time": 1765162799999, "quote_volume": 6508.4832, "trades": 99, "taker_buy_base": 3114.1, "taker_buy_quote": 1786.6787 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.576, "high": 0.58, "low": 0.575, "close": 0.575, "volume": 10674.2, "close_time": 1765166399999, "quote_volume": 6156.1876, "trades": 132, "taker_buy_base": 2067.1, "taker_buy_quote": 1192.5541 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.577, "high": 0.583, "low": 0.576, "close": 0.58, "volume": 18140.4, "close_time": 1765169999999, "quote_volume": 10499.2357, "trades": 205, "taker_buy_base": 7651.2, "taker_buy_quote": 4429.7517 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.579, "high": 0.583, "low": 0.578, "close": 0.582, "volume": 17527.4, "close_time": 1765173599999, "quote_volume": 10180.1649, "trades": 226, "taker_buy_base": 2785.0, "taker_buy_quote": 1618.6117 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.583, "high": 0.587, "low": 0.58, "close": 0.586, "volume": 20674.6, "close_time": 1765177199999, "quote_volume": 12050.1935, "trades": 284, "taker_buy_base": 1940.7, "taker_buy_quote": 1135.177 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.585, "high": 0.588, "low": 0.581, "close": 0.586, "volume": 77268.4, "close_time": 1765180799999, "quote_volume": 45195.7773, "trades": 982, "taker_buy_base": 16811.9, "taker_buy_quote": 9853.9512 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.587, "high": 0.588, "low": 0.585, "close": 0.586, "volume": 9355.8, "close_time": 1765184399999, "quote_volume": 5485.6035, "trades": 152, "taker_buy_base": 4849.3, "taker_buy_quote": 2843.6723 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.587, "high": 0.598, "low": 0.587, "close": 0.591, "volume": 92257.2, "close_time": 1765187999999, "quote_volume": 54551.1856, "trades": 758, "taker_buy_base": 29123.6, "taker_buy_quote": 17237.5797 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.591, "high": 0.593, "low": 0.59, "close": 0.593, "volume": 23304.7, "close_time": 1765191599999, "quote_volume": 13790.1517, "trades": 168, "taker_buy_base": 8924.3, "taker_buy_quote": 5282.8946 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.593, "high": 0.595, "low": 0.589, "close": 0.592, "volume": 88538.3, "close_time": 1765195199999, "quote_volume": 52339.9929, "trades": 397, "taker_buy_base": 15595.4, "taker_buy_quote": 9227.6079 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.593, "high": 0.595, "low": 0.59, "close": 0.594, "volume": 65397.2, "close_time": 1765198799999, "quote_volume": 38712.8703, "trades": 333, "taker_buy_base": 33304.4, "taker_buy_quote": 19714.0324 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.594, "high": 0.596, "low": 0.591, "close": 0.593, "volume": 15196.7, "close_time": 1765202399999, "quote_volume": 9014.4831, "trades": 156, "taker_buy_base": 5665.5, "taker_buy_quote": 3365.2726 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.592, "high": 0.603, "low": 0.59, "close": 0.594, "volume": 80209.9, "close_time": 1765205999999, "quote_volume": 47782.229, "trades": 866, "taker_buy_base": 41075.1, "taker_buy_quote": 24462.8466 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.595, "high": 0.597, "low": 0.586, "close": 0.591, "volume": 36574.6, "close_time": 1765209599999, "quote_volume": 21621.8617, "trades": 531, "taker_buy_base": 10814.9, "taker_buy_quote": 6382.9003 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.591, "high": 0.604, "low": 0.588, "close": 0.599, "volume": 46281.9, "close_time": 1765213199999, "quote_volume": 27676.6794, "trades": 562, "taker_buy_base": 19230.9, "taker_buy_quote": 11489.7405 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.598, "high": 0.602, "low": 0.59, "close": 0.595, "volume": 64957.1, "close_time": 1765216799999, "quote_volume": 38684.2001, "trades": 441, "taker_buy_base": 21219.9, "taker_buy_quote": 12658.1743 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.595, "high": 0.597, "low": 0.582, "close": 0.585, "volume": 66722.9, "close_time": 1765220399999, "quote_volume": 39096.5242, "trades": 335, "taker_buy_base": 16866.0, "taker_buy_quote": 9912.6575 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.585, "high": 0.588, "low": 0.583, "close": 0.584, "volume": 16555.6, "close_time": 1765223999999, "quote_volume": 9696.4389, "trades": 134, "taker_buy_base": 8877.7, "taker_buy_quote": 5196.469 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.586, "high": 0.594, "low": 0.585, "close": 0.593, "volume": 16791.4, "close_time": 1765227599999, "quote_volume": 9878.6583, "trades": 142, "taker_buy_base": 9559.2, "taker_buy_quote": 5626.6084 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.592, "high": 0.606, "low": 0.591, "close": 0.603, "volume": 161038.8, "close_time": 1765231199999, "quote_volume": 96608.2577, "trades": 1090, "taker_buy_base": 86852.9, "taker_buy_quote": 52076.5334 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.604, "high": 0.615, "low": 0.6, "close": 0.611, "volume": 147296.6, "close_time": 1765234799999, "quote_volume": 89691.3243, "trades": 964, "taker_buy_base": 81625.2, "taker_buy_quote": 49731.7517 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.613, "high": 0.618, "low": 0.607, "close": 0.614, "volume": 166340.0, "close_time": 1765238399999, "quote_volume": 102039.7206, "trades": 752, "taker_buy_base": 97729.7, "taker_buy_quote": 59957.8273 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.616, "high": 0.619, "low": 0.606, "close": 0.608, "volume": 108459.1, "close_time": 1765241999999, "quote_volume": 66306.1063, "trades": 559, "taker_buy_base": 61072.1, "taker_buy_quote": 37336.7357 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.608, "high": 0.613, "low": 0.601, "close": 0.601, "volume": 141047.4, "close_time": 1765245599999, "quote_volume": 85689.2035, "trades": 505, "taker_buy_base": 78943.6, "taker_buy_quote": 48010.7972 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.601, "high": 0.607, "low": 0.6, "close": 0.603, "volume": 42176.4, "close_time": 1765249199999, "quote_volume": 25415.6586, "trades": 231, "taker_buy_base": 27506.1, "taker_buy_quote": 16573.5243 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.603, "high": 0.619, "low": 0.601, "close": 0.618, "volume": 48625.1, "close_time": 1765252799999, "quote_volume": 29610.6664, "trades": 379, "taker_buy_base": 17805.5, "taker_buy_quote": 10807.2068 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.617, "high": 0.62, "low": 0.607, "close": 0.608, "volume": 61338.3, "close_time": 1765256399999, "quote_volume": 37704.5761, "trades": 313, "taker_buy_base": 26862.9, "taker_buy_quote": 16545.0413 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.608, "high": 0.608, "low": 0.598, "close": 0.599, "volume": 76053.1, "close_time": 1765259999999, "quote_volume": 45739.0189, "trades": 364, "taker_buy_base": 21709.5, "taker_buy_quote": 13058.6537 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.598, "high": 0.601, "low": 0.593, "close": 0.597, "volume": 58794.4, "close_time": 1765263599999, "quote_volume": 35151.1201, "trades": 276, "taker_buy_base": 24266.8, "taker_buy_quote": 14521.6282 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.597, "high": 0.606, "low": 0.596, "close": 0.601, "volume": 155864.9, "close_time": 1765267199999, "quote_volume": 93394.5703, "trades": 622, "taker_buy_base": 78464.6, "taker_buy_quote": 46995.0591 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.601, "high": 0.601, "low": 0.594, "close": 0.596, "volume": 38943.6, "close_time": 1765270799999, "quote_volume": 23273.4885, "trades": 190, "taker_buy_base": 17464.2, "taker_buy_quote": 10438.0904 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.596, "high": 0.596, "low": 0.587, "close": 0.59, "volume": 88825.1, "close_time": 1765274399999, "quote_volume": 52569.0665, "trades": 360, "taker_buy_base": 26635.6, "taker_buy_quote": 15768.9571 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.591, "high": 0.597, "low": 0.591, "close": 0.596, "volume": 38845.5, "close_time": 1765277999999, "quote_volume": 23047.785, "trades": 215, "taker_buy_base": 22913.8, "taker_buy_quote": 13590.8629 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.595, "high": 0.598, "low": 0.594, "close": 0.596, "volume": 42562.8, "close_time": 1765281599999, "quote_volume": 25362.4798, "trades": 209, "taker_buy_base": 23557.8, "taker_buy_quote": 14038.1738 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.598, "high": 0.61, "low": 0.595, "close": 0.607, "volume": 113717.8, "close_time": 1765285199999, "quote_volume": 68863.9786, "trades": 676, "taker_buy_base": 47104.1, "taker_buy_quote": 28513.1255 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.608, "high": 0.612, "low": 0.604, "close": 0.608, "volume": 73159.7, "close_time": 1765288799999, "quote_volume": 44493.7112, "trades": 406, "taker_buy_base": 39517.6, "taker_buy_quote": 24041.3593 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.608, "high": 0.611, "low": 0.603, "close": 0.607, "volume": 83586.5, "close_time": 1765292399999, "quote_volume": 50724.2628, "trades": 400, "taker_buy_base": 35743.2, "taker_buy_quote": 21690.8856 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.607, "high": 0.626, "low": 0.607, "close": 0.624, "volume": 115749.5, "close_time": 1765295999999, "quote_volume": 71582.7029, "trades": 927, "taker_buy_base": 62559.7, "taker_buy_quote": 38673.9257 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.624, "high": 0.642, "low": 0.624, "close": 0.64, "volume": 356479.7, "close_time": 1765299599999, "quote_volume": 225566.6232, "trades": 1488, "taker_buy_base": 157083.6, "taker_buy_quote": 99731.2778 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.64, "high": 0.646, "low": 0.634, "close": 0.638, "volume": 231543.0, "close_time": 1765303199999, "quote_volume": 148544.5617, "trades": 1354, "taker_buy_base": 97530.9, "taker_buy_quote": 62596.8881 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.639, "high": 0.644, "low": 0.637, "close": 0.641, "volume": 62232.0, "close_time": 1765306799999, "quote_volume": 39863.5623, "trades": 561, "taker_buy_base": 23675.9, "taker_buy_quote": 15160.297 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.641, "high": 0.648, "low": 0.637, "close": 0.647, "volume": 108232.3, "close_time": 1765310399999, "quote_volume": 69517.5835, "trades": 518, "taker_buy_base": 71450.6, "taker_buy_quote": 45941.1204 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.646, "high": 0.647, "low": 0.637, "close": 0.642, "volume": 106867.7, "close_time": 1765313999999, "quote_volume": 68388.867, "trades": 515, "taker_buy_base": 42421.0, "taker_buy_quote": 27179.097 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.642, "high": 0.644, "low": 0.629, "close": 0.636, "volume": 165687.5, "close_time": 1765317599999, "quote_volume": 105327.762, "trades": 699, "taker_buy_base": 41140.0, "taker_buy_quote": 26225.8463 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.636, "high": 0.644, "low": 0.636, "close": 0.641, "volume": 76783.5, "close_time": 1765321199999, "quote_volume": 49035.2945, "trades": 519, "taker_buy_base": 23853.8, "taker_buy_quote": 15247.0923 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.641, "high": 0.647, "low": 0.639, "close": 0.643, "volume": 143037.5, "close_time": 1765324799999, "quote_volume": 92392.0029, "trades": 501, "taker_buy_base": 57707.6, "taker_buy_quote": 37243.6855 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.643, "high": 0.645, "low": 0.637, "close": 0.637, "volume": 25859.5, "close_time": 1765328399999, "quote_volume": 16555.8283, "trades": 300, "taker_buy_base": 6169.5, "taker_buy_quote": 3962.2776 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.637, "high": 0.64, "low": 0.632, "close": 0.639, "volume": 50044.8, "close_time": 1765331999999, "quote_volume": 31777.4028, "trades": 339, "taker_buy_base": 15738.9, "taker_buy_quote": 10018.8637 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.639, "high": 0.639, "low": 0.634, "close": 0.635, "volume": 31704.3, "close_time": 1765335599999, "quote_volume": 20148.628, "trades": 231, "taker_buy_base": 13492.6, "taker_buy_quote": 8574.0407 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.635, "high": 0.635, "low": 0.631, "close": 0.631, "volume": 5904.6, "close_time": 1765339199999, "quote_volume": 3736.707, "trades": 116, "taker_buy_base": 1423.7, "taker_buy_quote": 900.8432 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.632, "high": 0.634, "low": 0.628, "close": 0.631, "volume": 21274.8, "close_time": 1765342799999, "quote_volume": 13432.7354, "trades": 271, "taker_buy_base": 15963.8, "taker_buy_quote": 10077.207 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.631, "high": 0.636, "low": 0.63, "close": 0.634, "volume": 35577.2, "close_time": 1765346399999, "quote_volume": 22572.5972, "trades": 257, "taker_buy_base": 15565.4, "taker_buy_quote": 9871.2915 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.634, "high": 0.64, "low": 0.633, "close": 0.636, "volume": 44191.0, "close_time": 1765349999999, "quote_volume": 28147.7872, "trades": 438, "taker_buy_base": 26146.7, "taker_buy_quote": 16660.7267 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.636, "high": 0.636, "low": 0.628, "close": 0.63, "volume": 27236.4, "close_time": 1765353599999, "quote_volume": 17185.8632, "trades": 240, "taker_buy_base": 7890.8, "taker_buy_quote": 4981.0827 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.63, "high": 0.63, "low": 0.622, "close": 0.622, "volume": 58370.4, "close_time": 1765357199999, "quote_volume": 36493.0958, "trades": 295, "taker_buy_base": 16919.6, "taker_buy_quote": 10600.9853 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.622, "high": 0.626, "low": 0.619, "close": 0.626, "volume": 28981.9, "close_time": 1765360799999, "quote_volume": 17998.9319, "trades": 239, "taker_buy_base": 7823.7, "taker_buy_quote": 4858.0998 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.625, "high": 0.63, "low": 0.62, "close": 0.622, "volume": 69830.7, "close_time": 1765364399999, "quote_volume": 43573.8632, "trades": 436, "taker_buy_base": 40866.6, "taker_buy_quote": 25507.5243 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.622, "high": 0.625, "low": 0.621, "close": 0.625, "volume": 24417.8, "close_time": 1765367999999, "quote_volume": 15184.6293, "trades": 146, "taker_buy_base": 7333.7, "taker_buy_quote": 4564.7721 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.625, "high": 0.629, "low": 0.624, "close": 0.629, "volume": 39858.9, "close_time": 1765371599999, "quote_volume": 25005.2288, "trades": 329, "taker_buy_base": 26680.1, "taker_buy_quote": 16741.7702 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.628, "high": 0.632, "low": 0.626, "close": 0.629, "volume": 24136.9, "close_time": 1765375199999, "quote_volume": 15171.22, "trades": 203, "taker_buy_base": 16765.8, "taker_buy_quote": 10543.6324 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.63, "high": 0.633, "low": 0.625, "close": 0.63, "volume": 35908.3, "close_time": 1765378799999, "quote_volume": 22598.5295, "trades": 358, "taker_buy_base": 15516.0, "taker_buy_quote": 9780.3799 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.629, "high": 0.635, "low": 0.625, "close": 0.625, "volume": 163121.2, "close_time": 1765382399999, "quote_volume": 102938.5508, "trades": 429, "taker_buy_base": 86340.8, "taker_buy_quote": 54572.9066 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.625, "high": 0.63, "low": 0.623, "close": 0.626, "volume": 65567.4, "close_time": 1765385999999, "quote_volume": 41006.8164, "trades": 311, "taker_buy_base": 24317.0, "taker_buy_quote": 15232.1252 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.625, "high": 0.633, "low": 0.624, "close": 0.626, "volume": 31417.5, "close_time": 1765389599999, "quote_volume": 19739.8612, "trades": 298, "taker_buy_base": 9613.6, "taker_buy_quote": 6039.1783 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.627, "high": 0.639, "low": 0.625, "close": 0.629, "volume": 86409.3, "close_time": 1765393199999, "quote_volume": 54733.7471, "trades": 560, "taker_buy_base": 18380.2, "taker_buy_quote": 11622.3184 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.631, "high": 0.643, "low": 0.623, "close": 0.64, "volume": 329997.8, "close_time": 1765396799999, "quote_volume": 210119.2622, "trades": 1809, "taker_buy_base": 123241.1, "taker_buy_quote": 78462.7921 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.64, "high": 0.653, "low": 0.63, "close": 0.632, "volume": 193956.8, "close_time": 1765400399999, "quote_volume": 124647.309, "trades": 1148, "taker_buy_base": 97104.2, "taker_buy_quote": 62531.6815 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.631, "high": 0.635, "low": 0.621, "close": 0.622, "volume": 84098.9, "close_time": 1765403999999, "quote_volume": 52874.5363, "trades": 480, "taker_buy_base": 31343.8, "taker_buy_quote": 19708.317 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.622, "high": 0.628, "low": 0.614, "close": 0.626, "volume": 93543.9, "close_time": 1765407599999, "quote_volume": 58205.598, "trades": 362, "taker_buy_base": 42526.0, "taker_buy_quote": 26475.279 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.625, "high": 0.627, "low": 0.617, "close": 0.617, "volume": 21653.9, "close_time": 1765411199999, "quote_volume": 13415.4981, "trades": 207, "taker_buy_base": 8552.0, "taker_buy_quote": 5300.6571 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.616, "high": 0.617, "low": 0.604, "close": 0.606, "volume": 64080.2, "close_time": 1765414799999, "quote_volume": 39103.7886, "trades": 339, "taker_buy_base": 26582.5, "taker_buy_quote": 16202.5341 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.606, "high": 0.608, "low": 0.598, "close": 0.6, "volume": 60472.7, "close_time": 1765418399999, "quote_volume": 36453.0807, "trades": 443, "taker_buy_base": 35648.4, "taker_buy_quote": 21510.0622 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.6, "high": 0.6, "low": 0.592, "close": 0.593, "volume": 103094.3, "close_time": 1765421999999, "quote_volume": 61372.828, "trades": 513, "taker_buy_base": 68731.0, "taker_buy_quote": 40973.3242 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.592, "high": 0.592, "low": 0.582, "close": 0.582, "volume": 92390.5, "close_time": 1765425599999, "quote_volume": 54043.1491, "trades": 699, "taker_buy_base": 43488.1, "taker_buy_quote": 25433.4163 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.583, "high": 0.595, "low": 0.58, "close": 0.593, "volume": 50910.8, "close_time": 1765429199999, "quote_volume": 29850.7483, "trades": 296, "taker_buy_base": 33944.5, "taker_buy_quote": 19942.3348 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.593, "high": 0.597, "low": 0.591, "close": 0.592, "volume": 23930.6, "close_time": 1765432799999, "quote_volume": 14219.0556, "trades": 251, "taker_buy_base": 9327.2, "taker_buy_quote": 5544.2224 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.591, "high": 0.593, "low": 0.589, "close": 0.591, "volume": 20588.3, "close_time": 1765436399999, "quote_volume": 12169.6255, "trades": 212, "taker_buy_base": 8797.2, "taker_buy_quote": 5203.1544 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.59, "high": 0.592, "low": 0.588, "close": 0.59, "volume": 12645.8, "close_time": 1765439999999, "quote_volume": 7463.1343, "trades": 139, "taker_buy_base": 6450.9, "taker_buy_quote": 3806.7245 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.59, "high": 0.592, "low": 0.586, "close": 0.588, "volume": 19949.1, "close_time": 1765443599999, "quote_volume": 11724.4365, "trades": 194, "taker_buy_base": 7299.8, "taker_buy_quote": 4293.0851 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.588, "high": 0.591, "low": 0.587, "close": 0.588, "volume": 26401.1, "close_time": 1765447199999, "quote_volume": 15573.8973, "trades": 116, "taker_buy_base": 18609.6, "taker_buy_quote": 10977.9989 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.589, "high": 0.59, "low": 0.586, "close": 0.589, "volume": 71765.4, "close_time": 1765450799999, "quote_volume": 42238.4819, "trades": 214, "taker_buy_base": 48588.5, "taker_buy_quote": 28612.1582 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.587, "high": 0.594, "low": 0.587, "close": 0.59, "volume": 30696.3, "close_time": 1765454399999, "quote_volume": 18150.486, "trades": 201, "taker_buy_base": 14371.0, "taker_buy_quote": 8504.4955 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.59, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 21972.4, "close_time": 1765457999999, "quote_volume": 12961.6183, "trades": 267, "taker_buy_base": 6593.0, "taker_buy_quote": 3889.7701 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.589, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 26138.0, "close_time": 1765461599999, "quote_volume": 15415.8518, "trades": 221, "taker_buy_base": 5631.2, "taker_buy_quote": 3323.4181 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.59, "high": 0.592, "low": 0.579, "close": 0.584, "volume": 268449.8, "close_time": 1765465199999, "quote_volume": 156397.3082, "trades": 831, "taker_buy_base": 83479.1, "taker_buy_quote": 48596.586 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.583, "high": 0.591, "low": 0.581, "close": 0.585, "volume": 121348.5, "close_time": 1765468799999, "quote_volume": 71394.3767, "trades": 486, "taker_buy_base": 31225.2, "taker_buy_quote": 18297.3499 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.585, "high": 0.589, "low": 0.581, "close": 0.584, "volume": 28535.4, "close_time": 1765472399999, "quote_volume": 16654.1857, "trades": 239, "taker_buy_base": 9950.8, "taker_buy_quote": 5812.6401 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.586, "high": 0.593, "low": 0.584, "close": 0.589, "volume": 38556.3, "close_time": 1765475999999, "quote_volume": 22722.8393, "trades": 208, "taker_buy_base": 22292.6, "taker_buy_quote": 13128.7692 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.588, "high": 0.608, "low": 0.588, "close": 0.6, "volume": 136647.9, "close_time": 1765479599999, "quote_volume": 81944.3688, "trades": 710, "taker_buy_base": 71898.7, "taker_buy_quote": 43053.0646 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.601, "high": 0.605, "low": 0.595, "close": 0.596, "volume": 120589.7, "close_time": 1765483199999, "quote_volume": 72440.4708, "trades": 390, "taker_buy_base": 69063.5, "taker_buy_quote": 41605.284 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.596, "high": 0.602, "low": 0.595, "close": 0.598, "volume": 40047.1, "close_time": 1765486799999, "quote_volume": 23935.348, "trades": 310, "taker_buy_base": 26621.6, "taker_buy_quote": 15912.0428 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.598, "high": 0.606, "low": 0.596, "close": 0.599, "volume": 85014.0, "close_time": 1765490399999, "quote_volume": 51018.2855, "trades": 442, "taker_buy_base": 38619.9, "taker_buy_quote": 23194.7699 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.599, "high": 0.602, "low": 0.594, "close": 0.598, "volume": 84687.7, "close_time": 1765493999999, "quote_volume": 50620.8982, "trades": 238, "taker_buy_base": 60520.3, "taker_buy_quote": 36181.4549 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.596, "high": 0.598, "low": 0.59, "close": 0.596, "volume": 224709.2, "close_time": 1765497599999, "quote_volume": 133223.9371, "trades": 324, "taker_buy_base": 20554.8, "taker_buy_quote": 12209.1461 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.596, "high": 0.601, "low": 0.588, "close": 0.589, "volume": 61105.5, "close_time": 1765501199999, "quote_volume": 36381.9951, "trades": 327, "taker_buy_base": 22233.0, "taker_buy_quote": 13265.3141 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.59, "high": 0.599, "low": 0.589, "close": 0.594, "volume": 43714.8, "close_time": 1765504799999, "quote_volume": 25953.5742, "trades": 229, "taker_buy_base": 24799.2, "taker_buy_quote": 14726.4824 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.594, "high": 0.602, "low": 0.593, "close": 0.601, "volume": 42697.7, "close_time": 1765508399999, "quote_volume": 25601.8217, "trades": 288, "taker_buy_base": 28076.6, "taker_buy_quote": 16822.9699 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.6, "high": 0.601, "low": 0.595, "close": 0.597, "volume": 34655.6, "close_time": 1765511999999, "quote_volume": 20767.5504, "trades": 246, "taker_buy_base": 16906.4, "taker_buy_quote": 10141.5549 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.597, "high": 0.598, "low": 0.594, "close": 0.596, "volume": 22275.4, "close_time": 1765515599999, "quote_volume": 13270.8819, "trades": 274, "taker_buy_base": 5193.9, "taker_buy_quote": 3094.874 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.596, "high": 0.603, "low": 0.595, "close": 0.602, "volume": 39502.8, "close_time": 1765519199999, "quote_volume": 23629.5596, "trades": 392, "taker_buy_base": 20120.9, "taker_buy_quote": 12028.4205 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.602, "high": 0.608, "low": 0.602, "close": 0.603, "volume": 56408.2, "close_time": 1765522799999, "quote_volume": 34147.4834, "trades": 517, "taker_buy_base": 27210.4, "taker_buy_quote": 16488.8759 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.603, "high": 0.603, "low": 0.599, "close": 0.6, "volume": 30284.7, "close_time": 1765526399999, "quote_volume": 18203.6558, "trades": 224, "taker_buy_base": 6614.9, "taker_buy_quote": 3979.7424 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.6, "high": 0.6, "low": 0.595, "close": 0.599, "volume": 22294.0, "close_time": 1765529999999, "quote_volume": 13328.1768, "trades": 175, "taker_buy_base": 8238.5, "taker_buy_quote": 4926.8164 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.599, "high": 0.606, "low": 0.598, "close": 0.606, "volume": 32072.4, "close_time": 1765533599999, "quote_volume": 19251.2439, "trades": 253, "taker_buy_base": 12201.2, "taker_buy_quote": 7330.1898 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.605, "high": 0.608, "low": 0.601, "close": 0.603, "volume": 57035.1, "close_time": 1765537199999, "quote_volume": 34498.8631, "trades": 328, "taker_buy_base": 29605.2, "taker_buy_quote": 17902.8858 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.603, "high": 0.605, "low": 0.601, "close": 0.604, "volume": 26386.1, "close_time": 1765540799999, "quote_volume": 15906.3285, "trades": 163, "taker_buy_base": 13331.6, "taker_buy_quote": 8040.4858 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.604, "high": 0.607, "low": 0.601, "close": 0.605, "volume": 35385.6, "close_time": 1765544399999, "quote_volume": 21358.6107, "trades": 285, "taker_buy_base": 14965.9, "taker_buy_quote": 9031.9628 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.605, "high": 0.608, "low": 0.603, "close": 0.605, "volume": 20867.0, "close_time": 1765547999999, "quote_volume": 12632.7551, "trades": 232, "taker_buy_base": 5113.9, "taker_buy_quote": 3097.119 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.604, "high": 0.61, "low": 0.602, "close": 0.607, "volume": 53250.1, "close_time": 1765551599999, "quote_volume": 32278.3218, "trades": 498, "taker_buy_base": 21785.5, "taker_buy_quote": 13210.0016 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.606, "high": 0.606, "low": 0.574, "close": 0.576, "volume": 232525.8, "close_time": 1765555199999, "quote_volume": 136863.3491, "trades": 1055, "taker_buy_base": 98737.7, "taker_buy_quote": 58093.9244 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.576, "high": 0.578, "low": 0.564, "close": 0.569, "volume": 353390.5, "close_time": 1765558799999, "quote_volume": 201396.986, "trades": 1419, "taker_buy_base": 217010.7, "taker_buy_quote": 123717.691 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.57, "high": 0.581, "low": 0.57, "close": 0.573, "volume": 54903.7, "close_time": 1765562399999, "quote_volume": 31507.392, "trades": 265, "taker_buy_base": 41175.7, "taker_buy_quote": 23629.5459 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.573, "high": 0.578, "low": 0.571, "close": 0.574, "volume": 257383.2, "close_time": 1765565999999, "quote_volume": 148045.4227, "trades": 636, "taker_buy_base": 114496.4, "taker_buy_quote": 65851.4046 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.574, "high": 0.574, "low": 0.568, "close": 0.572, "volume": 122840.3, "close_time": 1765569599999, "quote_volume": 70044.0922, "trades": 237, "taker_buy_base": 73628.6, "taker_buy_quote": 41995.1482 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.573, "high": 0.574, "low": 0.57, "close": 0.572, "volume": 60974.1, "close_time": 1765573199999, "quote_volume": 34889.5527, "trades": 282, "taker_buy_base": 16230.9, "taker_buy_quote": 9288.6133 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.572, "high": 0.578, "low": 0.572, "close": 0.575, "volume": 19891.5, "close_time": 1765576799999, "quote_volume": 11449.2425, "trades": 132, "taker_buy_base": 13559.0, "taker_buy_quote": 7803.6661 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.575, "high": 0.581, "low": 0.574, "close": 0.579, "volume": 20965.1, "close_time": 1765580399999, "quote_volume": 12128.386, "trades": 147, "taker_buy_base": 7585.1, "taker_buy_quote": 4394.5552 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.58, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 28029.2, "close_time": 1765583999999, "quote_volume": 16261.8134, "trades": 201, "taker_buy_base": 9027.1, "taker_buy_quote": 5239.4687 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.581, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 45061.5, "close_time": 1765587599999, "quote_volume": 26198.4507, "trades": 157, "taker_buy_base": 19092.4, "taker_buy_quote": 11104.4022 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.582, "high": 0.582, "low": 0.579, "close": 0.58, "volume": 17508.5, "close_time": 1765591199999, "quote_volume": 10168.6773, "trades": 88, "taker_buy_base": 10278.6, "taker_buy_quote": 5974.4441 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.581, "high": 0.583, "low": 0.581, "close": 0.582, "volume": 13767.4, "close_time": 1765594799999, "quote_volume": 8006.9261, "trades": 123, "taker_buy_base": 7632.6, "taker_buy_quote": 4439.0467 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.582, "high": 0.591, "low": 0.582, "close": 0.589, "volume": 79243.1, "close_time": 1765598399999, "quote_volume": 46589.7857, "trades": 853, "taker_buy_base": 19672.4, "taker_buy_quote": 11569.4355 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.589, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 54222.6, "close_time": 1765601999999, "quote_volume": 31976.8324, "trades": 875, "taker_buy_base": 11850.5, "taker_buy_quote": 6995.1493 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.59, "high": 0.59, "low": 0.584, "close": 0.585, "volume": 38623.4, "close_time": 1765605599999, "quote_volume": 22686.023, "trades": 209, "taker_buy_base": 9161.4, "taker_buy_quote": 5384.9827 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.584, "high": 0.584, "low": 0.58, "close": 0.582, "volume": 30370.1, "close_time": 1765609199999, "quote_volume": 17675.4661, "trades": 144, "taker_buy_base": 19807.6, "taker_buy_quote": 11520.851 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.583, "high": 0.586, "low": 0.583, "close": 0.585, "volume": 18174.8, "close_time": 1765612799999, "quote_volume": 10627.2425, "trades": 183, "taker_buy_base": 9173.0, "taker_buy_quote": 5364.14 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.586, "high": 0.591, "low": 0.585, "close": 0.588, "volume": 24547.2, "close_time": 1765616399999, "quote_volume": 14438.404, "trades": 198, "taker_buy_base": 10270.9, "taker_buy_quote": 6043.4337 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.588, "high": 0.589, "low": 0.587, "close": 0.587, "volume": 42781.2, "close_time": 1765619999999, "quote_volume": 25131.4844, "trades": 130, "taker_buy_base": 14376.8, "taker_buy_quote": 8444.5781 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.586, "high": 0.59, "low": 0.586, "close": 0.59, "volume": 45924.5, "close_time": 1765623599999, "quote_volume": 27049.4532, "trades": 173, "taker_buy_base": 23446.9, "taker_buy_quote": 13820.845 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.59, "high": 0.59, "low": 0.587, "close": 0.588, "volume": 23345.0, "close_time": 1765627199999, "quote_volume": 13731.2473, "trades": 128, "taker_buy_base": 7563.6, "taker_buy_quote": 4452.7709 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.589, "high": 0.594, "low": 0.587, "close": 0.59, "volume": 60593.9, "close_time": 1765630799999, "quote_volume": 35763.8216, "trades": 383, "taker_buy_base": 17906.8, "taker_buy_quote": 10574.1007 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.591, "high": 0.591, "low": 0.588, "close": 0.588, "volume": 12992.7, "close_time": 1765634399999, "quote_volume": 7658.2597, "trades": 100, "taker_buy_base": 6308.3, "taker_buy_quote": 3720.4175 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.588, "high": 0.59, "low": 0.587, "close": 0.59, "volume": 39748.5, "close_time": 1765637999999, "quote_volume": 23363.738, "trades": 149, "taker_buy_base": 12469.3, "taker_buy_quote": 7331.6427 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.59, "high": 0.595, "low": 0.59, "close": 0.592, "volume": 26440.7, "close_time": 1765641599999, "quote_volume": 15681.3999, "trades": 245, "taker_buy_base": 5132.7, "taker_buy_quote": 3040.7165 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.594, "high": 0.601, "low": 0.593, "close": 0.598, "volume": 45050.2, "close_time": 1765645199999, "quote_volume": 26930.2492, "trades": 504, "taker_buy_base": 16150.4, "taker_buy_quote": 9664.0223 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.598, "high": 0.6, "low": 0.592, "close": 0.594, "volume": 56145.3, "close_time": 1765648799999, "quote_volume": 33442.3202, "trades": 571, "taker_buy_base": 14834.5, "taker_buy_quote": 8832.3237 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.594, "high": 0.6, "low": 0.593, "close": 0.596, "volume": 51134.1, "close_time": 1765652399999, "quote_volume": 30567.8964, "trades": 565, "taker_buy_base": 14679.9, "taker_buy_quote": 8779.5361 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.597, "high": 0.597, "low": 0.594, "close": 0.597, "volume": 78514.1, "close_time": 1765655999999, "quote_volume": 46730.9195, "trades": 378, "taker_buy_base": 14395.2, "taker_buy_quote": 8569.0746 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.597, "high": 0.598, "low": 0.594, "close": 0.594, "volume": 22673.8, "close_time": 1765659599999, "quote_volume": 13517.6764, "trades": 106, "taker_buy_base": 13379.8, "taker_buy_quote": 7987.0545 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.595, "high": 0.595, "low": 0.59, "close": 0.593, "volume": 33532.8, "close_time": 1765663199999, "quote_volume": 19846.7522, "trades": 889, "taker_buy_base": 26783.2, "taker_buy_quote": 15849.7469 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.594, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 23347.9, "close_time": 1765666799999, "quote_volume": 13833.6066, "trades": 181, "taker_buy_base": 11286.0, "taker_buy_quote": 6691.995 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.592, "high": 0.595, "low": 0.591, "close": 0.594, "volume": 15592.7, "close_time": 1765670399999, "quote_volume": 9247.677, "trades": 87, "taker_buy_base": 11171.8, "taker_buy_quote": 6627.0589 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.595, "high": 0.595, "low": 0.591, "close": 0.593, "volume": 34942.4, "close_time": 1765673999999, "quote_volume": 20722.2066, "trades": 222, "taker_buy_base": 12900.2, "taker_buy_quote": 7658.6697 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.593, "high": 0.593, "low": 0.589, "close": 0.59, "volume": 19456.1, "close_time": 1765677599999, "quote_volume": 11499.696, "trades": 167, "taker_buy_base": 10303.0, "taker_buy_quote": 6095.1754 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.59, "high": 0.593, "low": 0.59, "close": 0.591, "volume": 28978.0, "close_time": 1765681199999, "quote_volume": 17126.1815, "trades": 581, "taker_buy_base": 19328.4, "taker_buy_quote": 11422.4357 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.591, "high": 0.593, "low": 0.588, "close": 0.589, "volume": 30187.6, "close_time": 1765684799999, "quote_volume": 17804.8758, "trades": 539, "taker_buy_base": 17405.6, "taker_buy_quote": 10275.0465 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.589, "high": 0.59, "low": 0.584, "close": 0.585, "volume": 15795.3, "close_time": 1765688399999, "quote_volume": 9263.5607, "trades": 229, "taker_buy_base": 9022.3, "taker_buy_quote": 5289.7369 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.585, "high": 0.586, "low": 0.581, "close": 0.583, "volume": 26787.0, "close_time": 1765691999999, "quote_volume": 15619.1479, "trades": 464, "taker_buy_base": 8207.1, "taker_buy_quote": 4782.1839 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.583, "high": 0.585, "low": 0.581, "close": 0.584, "volume": 23083.9, "close_time": 1765695599999, "quote_volume": 13441.1045, "trades": 366, "taker_buy_base": 14799.3, "taker_buy_quote": 8618.9057 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.584, "high": 0.585, "low": 0.584, "close": 0.585, "volume": 24765.4, "close_time": 1765699199999, "quote_volume": 14483.401, "trades": 58, "taker_buy_base": 13305.7, "taker_buy_quote": 7779.4921 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.585, "high": 0.587, "low": 0.583, "close": 0.584, "volume": 18442.3, "close_time": 1765702799999, "quote_volume": 10780.9192, "trades": 65, "taker_buy_base": 10784.0, "taker_buy_quote": 6308.0515 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.583, "high": 0.585, "low": 0.582, "close": 0.584, "volume": 14668.5, "close_time": 1765706399999, "quote_volume": 8560.2288, "trades": 87, "taker_buy_base": 7531.8, "taker_buy_quote": 4396.4895 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.584, "high": 0.585, "low": 0.58, "close": 0.582, "volume": 44421.4, "close_time": 1765709999999, "quote_volume": 25838.5128, "trades": 184, "taker_buy_base": 16857.4, "taker_buy_quote": 9798.4072 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.581, "high": 0.581, "low": 0.573, "close": 0.578, "volume": 72241.7, "close_time": 1765713599999, "quote_volume": 41677.4898, "trades": 579, "taker_buy_base": 31270.0, "taker_buy_quote": 18042.0654 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.578, "high": 0.583, "low": 0.575, "close": 0.58, "volume": 49596.3, "close_time": 1765717199999, "quote_volume": 28669.811, "trades": 343, "taker_buy_base": 16385.8, "taker_buy_quote": 9495.7655 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.58, "high": 0.58, "low": 0.575, "close": 0.577, "volume": 16934.6, "close_time": 1765720799999, "quote_volume": 9771.3044, "trades": 114, "taker_buy_base": 9908.3, "taker_buy_quote": 5720.3429 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.579, "high": 0.579, "low": 0.569, "close": 0.572, "volume": 46796.5, "close_time": 1765724399999, "quote_volume": 26784.2661, "trades": 526, "taker_buy_base": 26200.9, "taker_buy_quote": 14992.5382 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.571, "high": 0.573, "low": 0.57, "close": 0.572, "volume": 33207.7, "close_time": 1765727999999, "quote_volume": 18983.455, "trades": 357, "taker_buy_base": 16380.8, "taker_buy_quote": 9357.9287 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.572, "high": 0.577, "low": 0.57, "close": 0.572, "volume": 43920.2, "close_time": 1765731599999, "quote_volume": 25171.8853, "trades": 235, "taker_buy_base": 23090.1, "taker_buy_quote": 13232.8217 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.573, "high": 0.573, "low": 0.563, "close": 0.565, "volume": 165146.9, "close_time": 1765735199999, "quote_volume": 93650.7212, "trades": 1287, "taker_buy_base": 71080.3, "taker_buy_quote": 40294.1398 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.564, "high": 0.569, "low": 0.563, "close": 0.567, "volume": 32955.4, "close_time": 1765738799999, "quote_volume": 18650.8326, "trades": 273, "taker_buy_base": 25581.1, "taker_buy_quote": 14481.1205 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.567, "high": 0.567, "low": 0.563, "close": 0.565, "volume": 56049.3, "close_time": 1765742399999, "quote_volume": 31613.7839, "trades": 218, "taker_buy_base": 28286.2, "taker_buy_quote": 15963.2397 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.565, "high": 0.567, "low": 0.561, "close": 0.564, "volume": 97625.4, "close_time": 1765745999999, "quote_volume": 55087.2702, "trades": 361, "taker_buy_base": 45588.8, "taker_buy_quote": 25707.5935 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.564, "high": 0.565, "low": 0.558, "close": 0.558, "volume": 86248.2, "close_time": 1765749599999, "quote_volume": 48386.8183, "trades": 364, "taker_buy_base": 18236.2, "taker_buy_quote": 10254.3088 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.56, "high": 0.564, "low": 0.559, "close": 0.562, "volume": 70266.8, "close_time": 1765753199999, "quote_volume": 39386.407, "trades": 223, "taker_buy_base": 32363.6, "taker_buy_quote": 18151.422 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.562, "high": 0.564, "low": 0.555, "close": 0.562, "volume": 92885.9, "close_time": 1765756799999, "quote_volume": 52087.4876, "trades": 354, "taker_buy_base": 38232.1, "taker_buy_quote": 21448.1187 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.563, "high": 0.571, "low": 0.562, "close": 0.569, "volume": 120796.5, "close_time": 1765760399999, "quote_volume": 68594.8914, "trades": 348, "taker_buy_base": 93463.2, "taker_buy_quote": 53091.6649 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.569, "high": 0.579, "low": 0.569, "close": 0.577, "volume": 48866.7, "close_time": 1765763999999, "quote_volume": 28014.7446, "trades": 269, "taker_buy_base": 29287.5, "taker_buy_quote": 16776.843 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.577, "high": 0.585, "low": 0.576, "close": 0.576, "volume": 50143.7, "close_time": 1765767599999, "quote_volume": 29106.6583, "trades": 275, "taker_buy_base": 19672.9, "taker_buy_quote": 11441.0715 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.577, "high": 0.578, "low": 0.574, "close": 0.575, "volume": 41761.7, "close_time": 1765771199999, "quote_volume": 24043.6908, "trades": 129, "taker_buy_base": 21239.0, "taker_buy_quote": 12227.4588 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.576, "high": 0.58, "low": 0.574, "close": 0.579, "volume": 39209.2, "close_time": 1765774799999, "quote_volume": 22647.6398, "trades": 132, "taker_buy_base": 24959.1, "taker_buy_quote": 14416.4163 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.579, "high": 0.582, "low": 0.578, "close": 0.581, "volume": 36722.4, "close_time": 1765778399999, "quote_volume": 21307.9549, "trades": 127, "taker_buy_base": 20688.2, "taker_buy_quote": 12008.2005 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.582, "high": 0.583, "low": 0.579, "close": 0.581, "volume": 24343.4, "close_time": 1765781999999, "quote_volume": 14155.1909, "trades": 94, "taker_buy_base": 9497.3, "taker_buy_quote": 5520.9388 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.582, "high": 0.582, "low": 0.576, "close": 0.578, "volume": 33375.1, "close_time": 1765785599999, "quote_volume": 19297.8788, "trades": 133, "taker_buy_base": 12014.8, "taker_buy_quote": 6948.5177 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.578, "high": 0.581, "low": 0.577, "close": 0.579, "volume": 14983.7, "close_time": 1765789199999, "quote_volume": 8680.3045, "trades": 79, "taker_buy_base": 10060.5, "taker_buy_quote": 5827.4637 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.578, "high": 0.581, "low": 0.578, "close": 0.58, "volume": 35871.1, "close_time": 1765792799999, "quote_volume": 20795.0357, "trades": 115, "taker_buy_base": 15642.8, "taker_buy_quote": 9076.774 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.58, "high": 0.583, "low": 0.578, "close": 0.582, "volume": 40138.0, "close_time": 1765796399999, "quote_volume": 23341.9768, "trades": 139, "taker_buy_base": 18854.0, "taker_buy_quote": 10965.6918 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.582, "high": 0.583, "low": 0.578, "close": 0.58, "volume": 17145.9, "close_time": 1765799999999, "quote_volume": 9958.8598, "trades": 79, "taker_buy_base": 6861.4, "taker_buy_quote": 3988.6995 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.58, "high": 0.581, "low": 0.577, "close": 0.581, "volume": 20959.1, "close_time": 1765803599999, "quote_volume": 12136.6381, "trades": 117, "taker_buy_base": 9180.5, "taker_buy_quote": 5321.1767 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.58, "high": 0.58, "low": 0.571, "close": 0.574, "volume": 37862.0, "close_time": 1765807199999, "quote_volume": 21781.5407, "trades": 211, "taker_buy_base": 16827.7, "taker_buy_quote": 9682.1627 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.573, "high": 0.581, "low": 0.559, "close": 0.564, "volume": 154221.2, "close_time": 1765810799999, "quote_volume": 87604.1631, "trades": 577, "taker_buy_base": 72063.8, "taker_buy_quote": 40826.9168 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.562, "high": 0.564, "low": 0.537, "close": 0.542, "volume": 319496.9, "close_time": 1765814399999, "quote_volume": 174803.548, "trades": 1147, "taker_buy_base": 153116.7, "taker_buy_quote": 83780.2315 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.542, "high": 0.543, "low": 0.531, "close": 0.532, "volume": 174516.1, "close_time": 1765817999999, "quote_volume": 93655.6837, "trades": 564, "taker_buy_base": 76057.9, "taker_buy_quote": 40806.8345 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.533, "high": 0.534, "low": 0.527, "close": 0.53, "volume": 99312.3, "close_time": 1765821599999, "quote_volume": 52773.8982, "trades": 350, "taker_buy_base": 46393.8, "taker_buy_quote": 24661.8996 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.53, "high": 0.533, "low": 0.524, "close": 0.531, "volume": 120916.1, "close_time": 1765825199999, "quote_volume": 63897.291, "trades": 525, "taker_buy_base": 63714.4, "taker_buy_quote": 33672.6782 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.531, "high": 0.537, "low": 0.529, "close": 0.531, "volume": 140560.4, "close_time": 1765828799999, "quote_volume": 75053.2834, "trades": 452, "taker_buy_base": 84561.5, "taker_buy_quote": 45197.5424 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.531, "high": 0.532, "low": 0.525, "close": 0.53, "volume": 88495.0, "close_time": 1765832399999, "quote_volume": 46833.6061, "trades": 322, "taker_buy_base": 51819.1, "taker_buy_quote": 27421.4555 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.529, "high": 0.536, "low": 0.529, "close": 0.534, "volume": 59316.3, "close_time": 1765835999999, "quote_volume": 31574.3928, "trades": 240, "taker_buy_base": 22158.6, "taker_buy_quote": 11784.2092 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.534, "high": 0.535, "low": 0.533, "close": 0.535, "volume": 61811.9, "close_time": 1765839599999, "quote_volume": 33002.9236, "trades": 170, "taker_buy_base": 21875.2, "taker_buy_quote": 11680.7089 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.536, "high": 0.541, "low": 0.535, "close": 0.539, "volume": 72705.4, "close_time": 1765843199999, "quote_volume": 39127.665, "trades": 249, "taker_buy_base": 31812.5, "taker_buy_quote": 17132.5796 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.54, "high": 0.541, "low": 0.531, "close": 0.531, "volume": 50673.4, "close_time": 1765846799999, "quote_volume": 27196.4698, "trades": 180, "taker_buy_base": 23919.0, "taker_buy_quote": 12830.0355 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.533, "high": 0.534, "low": 0.531, "close": 0.532, "volume": 31055.8, "close_time": 1765850399999, "quote_volume": 16529.4441, "trades": 156, "taker_buy_base": 16948.7, "taker_buy_quote": 9021.2137 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.532, "high": 0.536, "low": 0.531, "close": 0.534, "volume": 33031.3, "close_time": 1765853999999, "quote_volume": 17622.8707, "trades": 154, "taker_buy_base": 13671.0, "taker_buy_quote": 7293.0084 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.535, "high": 0.536, "low": 0.53, "close": 0.535, "volume": 55054.6, "close_time": 1765857599999, "quote_volume": 29374.086, "trades": 156, "taker_buy_base": 31743.2, "taker_buy_quote": 16953.0541 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.536, "high": 0.536, "low": 0.524, "close": 0.53, "volume": 120569.5, "close_time": 1765861199999, "quote_volume": 63858.5257, "trades": 336, "taker_buy_base": 41663.5, "taker_buy_quote": 22103.7215 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.53, "high": 0.532, "low": 0.529, "close": 0.53, "volume": 40772.6, "close_time": 1765864799999, "quote_volume": 21620.8201, "trades": 112, "taker_buy_base": 24505.2, "taker_buy_quote": 12997.6288 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.53, "high": 0.535, "low": 0.53, "close": 0.534, "volume": 28987.1, "close_time": 1765868399999, "quote_volume": 15446.1942, "trades": 92, "taker_buy_base": 17724.2, "taker_buy_quote": 9447.2533 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.533, "high": 0.535, "low": 0.518, "close": 0.519, "volume": 155890.2, "close_time": 1765871999999, "quote_volume": 81835.3277, "trades": 511, "taker_buy_base": 51023.4, "taker_buy_quote": 26861.2908 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.519, "high": 0.527, "low": 0.518, "close": 0.525, "volume": 80798.1, "close_time": 1765875599999, "quote_volume": 42260.9696, "trades": 433, "taker_buy_base": 40691.5, "taker_buy_quote": 21256.1296 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.525, "high": 0.528, "low": 0.524, "close": 0.525, "volume": 47024.1, "close_time": 1765879199999, "quote_volume": 24723.371, "trades": 278, "taker_buy_base": 16683.3, "taker_buy_quote": 8771.7166 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.525, "high": 0.543, "low": 0.525, "close": 0.537, "volume": 135710.6, "close_time": 1765882799999, "quote_volume": 72741.8905, "trades": 390, "taker_buy_base": 78583.3, "taker_buy_quote": 42137.3368 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.537, "high": 0.541, "low": 0.534, "close": 0.539, "volume": 47399.1, "close_time": 1765886399999, "quote_volume": 25472.8714, "trades": 145, "taker_buy_base": 25443.0, "taker_buy_quote": 13683.6255 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.539, "high": 0.539, "low": 0.534, "close": 0.534, "volume": 41870.9, "close_time": 1765889999999, "quote_volume": 22489.7076, "trades": 178, "taker_buy_base": 17604.7, "taker_buy_quote": 9450.9411 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.533, "high": 0.54, "low": 0.527, "close": 0.527, "volume": 148574.2, "close_time": 1765893599999, "quote_volume": 79170.1007, "trades": 574, "taker_buy_base": 62943.3, "taker_buy_quote": 33574.6791 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.528, "high": 0.537, "low": 0.523, "close": 0.533, "volume": 133423.0, "close_time": 1765897199999, "quote_volume": 70938.7219, "trades": 634, "taker_buy_base": 65186.9, "taker_buy_quote": 34711.4788 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.533, "high": 0.539, "low": 0.527, "close": 0.534, "volume": 97520.9, "close_time": 1765900799999, "quote_volume": 51869.5107, "trades": 363, "taker_buy_base": 44046.2, "taker_buy_quote": 23475.5841 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.535, "high": 0.536, "low": 0.527, "close": 0.53, "volume": 99074.0, "close_time": 1765904399999, "quote_volume": 52579.5907, "trades": 348, "taker_buy_base": 42191.3, "taker_buy_quote": 22392.7012 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.53, "high": 0.533, "low": 0.524, "close": 0.525, "volume": 72849.8, "close_time": 1765907999999, "quote_volume": 38562.6846, "trades": 254, "taker_buy_base": 40442.3, "taker_buy_quote": 21398.6506 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.525, "high": 0.535, "low": 0.524, "close": 0.531, "volume": 439452.0, "close_time": 1765911599999, "quote_volume": 232398.3561, "trades": 576, "taker_buy_base": 163545.0, "taker_buy_quote": 86215.4086 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.531, "high": 0.532, "low": 0.525, "close": 0.53, "volume": 65556.5, "close_time": 1765915199999, "quote_volume": 34621.5739, "trades": 238, "taker_buy_base": 34222.0, "taker_buy_quote": 18058.7551 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.53, "high": 0.533, "low": 0.528, "close": 0.528, "volume": 136100.8, "close_time": 1765918799999, "quote_volume": 72083.0819, "trades": 286, "taker_buy_base": 100058.9, "taker_buy_quote": 52993.677 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.528, "high": 0.53, "low": 0.526, "close": 0.528, "volume": 59779.6, "close_time": 1765922399999, "quote_volume": 31541.5939, "trades": 201, "taker_buy_base": 22320.0, "taker_buy_quote": 11777.3594 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.528, "high": 0.53, "low": 0.527, "close": 0.529, "volume": 50627.9, "close_time": 1765925999999, "quote_volume": 26764.7174, "trades": 159, "taker_buy_base": 23418.6, "taker_buy_quote": 12385.4937 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.528, "high": 0.529, "low": 0.526, "close": 0.528, "volume": 76391.2, "close_time": 1765929599999, "quote_volume": 40279.9146, "trades": 223, "taker_buy_base": 52250.1, "taker_buy_quote": 27547.5521 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.527, "high": 0.528, "low": 0.524, "close": 0.525, "volume": 55839.0, "close_time": 1765933199999, "quote_volume": 29337.4662, "trades": 180, "taker_buy_base": 28561.0, "taker_buy_quote": 15005.5697 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.525, "high": 0.532, "low": 0.524, "close": 0.525, "volume": 39814.8, "close_time": 1765936799999, "quote_volume": 21012.6985, "trades": 200, "taker_buy_base": 12972.4, "taker_buy_quote": 6849.735 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.525, "high": 0.526, "low": 0.522, "close": 0.525, "volume": 44124.9, "close_time": 1765940399999, "quote_volume": 23138.3355, "trades": 191, "taker_buy_base": 17739.9, "taker_buy_quote": 9304.7858 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.526, "high": 0.528, "low": 0.523, "close": 0.524, "volume": 80077.1, "close_time": 1765943999999, "quote_volume": 41992.9704, "trades": 253, "taker_buy_base": 23177.5, "taker_buy_quote": 12151.4225 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.524, "high": 0.525, "low": 0.512, "close": 0.516, "volume": 157935.9, "close_time": 1765947599999, "quote_volume": 81767.1279, "trades": 472, "taker_buy_base": 58075.9, "taker_buy_quote": 30103.2523 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.516, "high": 0.518, "low": 0.514, "close": 0.517, "volume": 61622.5, "close_time": 1765951199999, "quote_volume": 31839.9697, "trades": 237, "taker_buy_base": 33554.7, "taker_buy_quote": 17353.3646 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.517, "high": 0.521, "low": 0.513, "close": 0.513, "volume": 78300.7, "close_time": 1765954799999, "quote_volume": 40465.8594, "trades": 296, "taker_buy_base": 28314.1, "taker_buy_quote": 14650.8539 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.513, "high": 0.516, "low": 0.512, "close": 0.515, "volume": 108658.7, "close_time": 1765958399999, "quote_volume": 55821.0935, "trades": 315, "taker_buy_base": 42938.2, "taker_buy_quote": 22056.7234 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.515, "high": 0.515, "low": 0.51, "close": 0.511, "volume": 127536.4, "close_time": 1765961999999, "quote_volume": 65363.4112, "trades": 348, "taker_buy_base": 49978.4, "taker_buy_quote": 25649.4169 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.511, "high": 0.515, "low": 0.511, "close": 0.514, "volume": 72043.5, "close_time": 1765965599999, "quote_volume": 36951.3546, "trades": 294, "taker_buy_base": 35654.7, "taker_buy_quote": 18286.7437 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.513, "high": 0.515, "low": 0.512, "close": 0.514, "volume": 85988.1, "close_time": 1765969199999, "quote_volume": 44142.5048, "trades": 277, "taker_buy_base": 39146.5, "taker_buy_quote": 20097.4453 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.514, "high": 0.519, "low": 0.514, "close": 0.518, "volume": 33060.0, "close_time": 1765972799999, "quote_volume": 17083.9489, "trades": 156, "taker_buy_base": 20375.0, "taker_buy_quote": 10533.643 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.519, "high": 0.519, "low": 0.517, "close": 0.519, "volume": 61728.7, "close_time": 1765976399999, "quote_volume": 31990.1376, "trades": 237, "taker_buy_base": 32860.3, "taker_buy_quote": 17031.8068 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.518, "high": 0.527, "low": 0.516, "close": 0.526, "volume": 93651.4, "close_time": 1765979999999, "quote_volume": 48810.3977, "trades": 419, "taker_buy_base": 49278.3, "taker_buy_quote": 25675.0015 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.525, "high": 0.538, "low": 0.515, "close": 0.538, "volume": 194788.6, "close_time": 1765983599999, "quote_volume": 102593.2204, "trades": 668, "taker_buy_base": 94416.5, "taker_buy_quote": 49713.2735 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.539, "high": 0.546, "low": 0.516, "close": 0.518, "volume": 264172.2, "close_time": 1765987199999, "quote_volume": 141161.1517, "trades": 857, "taker_buy_base": 139922.5, "taker_buy_quote": 74895.0264 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.517, "high": 0.522, "low": 0.501, "close": 0.509, "volume": 258408.2, "close_time": 1765990799999, "quote_volume": 131207.7003, "trades": 653, "taker_buy_base": 107105.7, "taker_buy_quote": 54413.0764 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.508, "high": 0.51, "low": 0.499, "close": 0.501, "volume": 166660.2, "close_time": 1765994399999, "quote_volume": 83979.4758, "trades": 442, "taker_buy_base": 69583.9, "taker_buy_quote": 35118.3183 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.501, "high": 0.504, "low": 0.495, "close": 0.496, "volume": 166935.4, "close_time": 1765997999999, "quote_volume": 83182.0567, "trades": 485, "taker_buy_base": 93765.5, "taker_buy_quote": 46743.0822 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.496, "high": 0.501, "low": 0.493, "close": 0.5, "volume": 82523.2, "close_time": 1766001599999, "quote_volume": 40958.9961, "trades": 256, "taker_buy_base": 47100.8, "taker_buy_quote": 23397.2142 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.501, "high": 0.505, "low": 0.498, "close": 0.5, "volume": 55002.4, "close_time": 1766005199999, "quote_volume": 27541.6355, "trades": 208, "taker_buy_base": 29600.2, "taker_buy_quote": 14828.3949 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.5, "high": 0.501, "low": 0.494, "close": 0.496, "volume": 41523.3, "close_time": 1766008799999, "quote_volume": 20692.9451, "trades": 179, "taker_buy_base": 14449.6, "taker_buy_quote": 7196.7519 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.495, "high": 0.498, "low": 0.493, "close": 0.498, "volume": 63741.9, "close_time": 1766012399999, "quote_volume": 31644.3567, "trades": 176, "taker_buy_base": 29000.8, "taker_buy_quote": 14410.6625 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.497, "high": 0.497, "low": 0.493, "close": 0.497, "volume": 42017.6, "close_time": 1766015999999, "quote_volume": 20794.3226, "trades": 151, "taker_buy_base": 18077.5, "taker_buy_quote": 8951.8691 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.498, "high": 0.498, "low": 0.495, "close": 0.498, "volume": 48341.1, "close_time": 1766019599999, "quote_volume": 24032.6211, "trades": 166, "taker_buy_base": 19185.2, "taker_buy_quote": 9539.0512 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.497, "high": 0.497, "low": 0.492, "close": 0.495, "volume": 43529.4, "close_time": 1766023199999, "quote_volume": 21502.9751, "trades": 173, "taker_buy_base": 11650.2, "taker_buy_quote": 5756.7449 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.494, "high": 0.501, "low": 0.493, "close": 0.499, "volume": 70454.1, "close_time": 1766026799999, "quote_volume": 35017.5447, "trades": 266, "taker_buy_base": 44017.3, "taker_buy_quote": 21859.2864 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.498, "high": 0.5, "low": 0.495, "close": 0.496, "volume": 40943.5, "close_time": 1766030399999, "quote_volume": 20354.9627, "trades": 203, "taker_buy_base": 17725.3, "taker_buy_quote": 8813.6128 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.497, "high": 0.498, "low": 0.495, "close": 0.496, "volume": 43520.6, "close_time": 1766033999999, "quote_volume": 21617.535, "trades": 162, "taker_buy_base": 19733.1, "taker_buy_quote": 9806.2266 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.496, "high": 0.497, "low": 0.4894, "close": 0.4909, "volume": 159936.4, "close_time": 1766037599999, "quote_volume": 78893.08361, "trades": 293, "taker_buy_base": 87293.8, "taker_buy_quote": 43069.70237 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.4899, "high": 0.4947, "low": 0.4886, "close": 0.4944, "volume": 304719.7, "close_time": 1766041199999, "quote_volume": 150180.92639, "trades": 860, "taker_buy_base": 137204.7, "taker_buy_quote": 67618.24016 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.4944, "high": 0.497, "low": 0.4929, "close": 0.4956, "volume": 982102.8, "close_time": 1766044799999, "quote_volume": 486093.99614, "trades": 2882, "taker_buy_base": 500034.6, "taker_buy_quote": 247443.70955 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.4956, "high": 0.5003, "low": 0.4951, "close": 0.4963, "volume": 996504.8, "close_time": 1766048399999, "quote_volume": 496098.56939, "trades": 3628, "taker_buy_base": 499303.4, "taker_buy_quote": 248543.9116 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.4963, "high": 0.4997, "low": 0.4952, "close": 0.4981, "volume": 140277.3, "close_time": 1766051999999, "quote_volume": 69728.92047, "trades": 1041, "taker_buy_base": 69275.5, "taker_buy_quote": 34425.19427 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.4981, "high": 0.5007, "low": 0.4971, "close": 0.5007, "volume": 62894.5, "close_time": 1766055599999, "quote_volume": 31402.27124, "trades": 821, "taker_buy_base": 34080.2, "taker_buy_quote": 17009.38676 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.5006, "high": 0.5022, "low": 0.4982, "close": 0.5022, "volume": 73694.1, "close_time": 1766059199999, "quote_volume": 36860.02183, "trades": 798, "taker_buy_base": 43066.8, "taker_buy_quote": 21544.23438 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.5023, "high": 0.505, "low": 0.5003, "close": 0.5047, "volume": 46827.8, "close_time": 1766062799999, "quote_volume": 23516.21764, "trades": 825, "taker_buy_base": 18192.6, "taker_buy_quote": 9138.32966 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.5048, "high": 0.5215, "low": 0.5048, "close": 0.5211, "volume": 252279.5, "close_time": 1766066399999, "quote_volume": 129450.34767, "trades": 4354, "taker_buy_base": 136878.0, "taker_buy_quote": 70336.62617 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.521, "high": 0.5257, "low": 0.5084, "close": 0.5131, "volume": 193491.1, "close_time": 1766069999999, "quote_volume": 99974.67391, "trades": 4666, "taker_buy_base": 84189.6, "taker_buy_quote": 43555.07481 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.5131, "high": 0.5213, "low": 0.5058, "close": 0.5165, "volume": 177908.4, "close_time": 1766073599999, "quote_volume": 91350.13877, "trades": 3366, "taker_buy_base": 99020.1, "taker_buy_quote": 50889.13996 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.5165, "high": 0.5169, "low": 0.5112, "close": 0.5143, "volume": 94260.5, "close_time": 1766077199999, "quote_volume": 48428.45888, "trades": 1672, "taker_buy_base": 51721.6, "taker_buy_quote": 26567.85448 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.5144, "high": 0.5146, "low": 0.4852, "close": 0.4968, "volume": 454953.4, "close_time": 1766080799999, "quote_volume": 224909.2943, "trades": 7568, "taker_buy_base": 263141.7, "taker_buy_quote": 130024.07079 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.4968, "high": 0.5028, "low": 0.4877, "close": 0.4883, "volume": 236443.9, "close_time": 1766084399999, "quote_volume": 117019.48982, "trades": 1048, "taker_buy_base": 114404.3, "taker_buy_quote": 56605.03586 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.4881, "high": 0.4899, "low": 0.4726, "close": 0.4738, "volume": 237565.7, "close_time": 1766087999999, "quote_volume": 114252.92635, "trades": 1184, "taker_buy_base": 98538.9, "taker_buy_quote": 47443.75698 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.4737, "high": 0.4803, "low": 0.4732, "close": 0.4747, "volume": 111315.4, "close_time": 1766091599999, "quote_volume": 53099.39215, "trades": 493, "taker_buy_base": 44395.4, "taker_buy_quote": 21172.42366 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.4747, "high": 0.4845, "low": 0.4747, "close": 0.4845, "volume": 162671.2, "close_time": 1766095199999, "quote_volume": 78306.79539, "trades": 637, "taker_buy_base": 102696.7, "taker_buy_quote": 49418.68162 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.4847, "high": 0.4875, "low": 0.4825, "close": 0.4826, "volume": 74021.2, "close_time": 1766098799999, "quote_volume": 35921.5968, "trades": 232, "taker_buy_base": 33885.0, "taker_buy_quote": 16457.72195 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.4828, "high": 0.4828, "low": 0.4783, "close": 0.4789, "volume": 50610.5, "close_time": 1766102399999, "quote_volume": 24317.41358, "trades": 230, "taker_buy_base": 26293.5, "taker_buy_quote": 12635.36378 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4791, "high": 0.4814, "low": 0.4778, "close": 0.4813, "volume": 130033.7, "close_time": 1766105999999, "quote_volume": 62385.93386, "trades": 472, "taker_buy_base": 91613.9, "taker_buy_quote": 43943.19309 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.4804, "high": 0.4804, "low": 0.4752, "close": 0.4776, "volume": 68010.4, "close_time": 1766109599999, "quote_volume": 32484.9077, "trades": 334, "taker_buy_base": 43846.0, "taker_buy_quote": 20942.50169 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.4765, "high": 0.4824, "low": 0.476, "close": 0.4811, "volume": 73401.9, "close_time": 1766113199999, "quote_volume": 35157.86376, "trades": 465, "taker_buy_base": 45793.6, "taker_buy_quote": 21916.95067 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.4811, "high": 0.5015, "low": 0.4808, "close": 0.4955, "volume": 179559.2, "close_time": 1766116799999, "quote_volume": 88542.65039, "trades": 1055, "taker_buy_base": 86257.2, "taker_buy_quote": 42535.9543 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.4959, "high": 0.4995, "low": 0.4958, "close": 0.499, "volume": 105183.4, "close_time": 1766120399999, "quote_volume": 52368.61413, "trades": 370, "taker_buy_base": 50850.2, "taker_buy_quote": 25312.42421 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.499, "high": 0.499, "low": 0.4961, "close": 0.4974, "volume": 34211.6, "close_time": 1766123999999, "quote_volume": 17020.35647, "trades": 190, "taker_buy_base": 26168.6, "taker_buy_quote": 13022.09267 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.497, "high": 0.5017, "low": 0.4948, "close": 0.5013, "volume": 85310.3, "close_time": 1766127599999, "quote_volume": 42420.67762, "trades": 320, "taker_buy_base": 71428.9, "taker_buy_quote": 35519.62693 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.5017, "high": 0.5118, "low": 0.5017, "close": 0.5041, "volume": 120810.6, "close_time": 1766131199999, "quote_volume": 61004.58127, "trades": 663, "taker_buy_base": 63428.3, "taker_buy_quote": 31993.49152 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.5041, "high": 0.5066, "low": 0.5023, "close": 0.5046, "volume": 83732.8, "close_time": 1766134799999, "quote_volume": 42279.14695, "trades": 460, "taker_buy_base": 29987.1, "taker_buy_quote": 15135.0585 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.5046, "high": 0.5048, "low": 0.5032, "close": 0.5041, "volume": 35684.3, "close_time": 1766138399999, "quote_volume": 17974.65656, "trades": 233, "taker_buy_base": 18299.7, "taker_buy_quote": 9220.51079 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.5034, "high": 0.5049, "low": 0.501, "close": 0.503, "volume": 52962.5, "close_time": 1766141999999, "quote_volume": 26605.40181, "trades": 255, "taker_buy_base": 24086.1, "taker_buy_quote": 12108.83716 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.5027, "high": 0.5067, "low": 0.5015, "close": 0.5056, "volume": 73591.2, "close_time": 1766145599999, "quote_volume": 37139.0631, "trades": 472, "taker_buy_base": 50248.6, "taker_buy_quote": 25366.02141 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.5061, "high": 0.509, "low": 0.5047, "close": 0.5075, "volume": 167580.4, "close_time": 1766149199999, "quote_volume": 85065.62262, "trades": 650, "taker_buy_base": 44580.8, "taker_buy_quote": 22617.54611 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.5071, "high": 0.5078, "low": 0.5035, "close": 0.506, "volume": 37628.5, "close_time": 1766152799999, "quote_volume": 19036.88272, "trades": 164, "taker_buy_base": 18314.2, "taker_buy_quote": 9268.37738 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.5059, "high": 0.5163, "low": 0.505, "close": 0.5125, "volume": 144271.5, "close_time": 1766156399999, "quote_volume": 73507.25356, "trades": 772, "taker_buy_base": 50606.2, "taker_buy_quote": 25817.34588 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.5123, "high": 0.5228, "low": 0.5098, "close": 0.5124, "volume": 160958.0, "close_time": 1766159999999, "quote_volume": 82826.95052, "trades": 948, "taker_buy_base": 83377.9, "taker_buy_quote": 42892.66668 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.5126, "high": 0.5244, "low": 0.5126, "close": 0.5159, "volume": 129525.0, "close_time": 1766163599999, "quote_volume": 67305.11331, "trades": 765, "taker_buy_base": 62649.9, "taker_buy_quote": 32591.29941 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.5165, "high": 0.521, "low": 0.5073, "close": 0.5077, "volume": 193303.0, "close_time": 1766167199999, "quote_volume": 99227.31582, "trades": 865, "taker_buy_base": 95477.5, "taker_buy_quote": 49044.65068 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.5077, "high": 0.5165, "low": 0.5077, "close": 0.5149, "volume": 188099.1, "close_time": 1766170799999, "quote_volume": 96085.27098, "trades": 647, "taker_buy_base": 142006.0, "taker_buy_quote": 72510.63854 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.5153, "high": 0.5272, "low": 0.5153, "close": 0.5238, "volume": 236278.1, "close_time": 1766174399999, "quote_volume": 123525.87959, "trades": 1194, "taker_buy_base": 102413.6, "taker_buy_quote": 53439.35614 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.5239, "high": 0.5292, "low": 0.5236, "close": 0.527, "volume": 129484.9, "close_time": 1766177999999, "quote_volume": 68127.28676, "trades": 646, "taker_buy_base": 82143.8, "taker_buy_quote": 43218.68702 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.5272, "high": 0.5272, "low": 0.521, "close": 0.5213, "volume": 138120.0, "close_time": 1766181599999, "quote_volume": 72227.93423, "trades": 407, "taker_buy_base": 90072.8, "taker_buy_quote": 47072.66492 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.5221, "high": 0.526, "low": 0.5221, "close": 0.5237, "volume": 42391.8, "close_time": 1766185199999, "quote_volume": 22231.75881, "trades": 167, "taker_buy_base": 31372.5, "taker_buy_quote": 16455.9952 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.5236, "high": 0.5236, "low": 0.5218, "close": 0.5219, "volume": 34336.4, "close_time": 1766188799999, "quote_volume": 17939.66465, "trades": 114, "taker_buy_base": 18160.0, "taker_buy_quote": 9486.64165 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5224, "high": 0.5225, "low": 0.5191, "close": 0.5207, "volume": 37488.3, "close_time": 1766192399999, "quote_volume": 19509.09763, "trades": 164, "taker_buy_base": 9844.8, "taker_buy_quote": 5126.48086 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.5209, "high": 0.5212, "low": 0.5182, "close": 0.5191, "volume": 35151.4, "close_time": 1766195999999, "quote_volume": 18259.17051, "trades": 132, "taker_buy_base": 12622.4, "taker_buy_quote": 6558.23049 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.5189, "high": 0.5192, "low": 0.5182, "close": 0.5182, "volume": 4499.2, "close_time": 1766199599999, "quote_volume": 2332.86576, "trades": 26, "taker_buy_base": 1905.6, "taker_buy_quote": 988.1188 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.5184, "high": 0.5194, "low": 0.5163, "close": 0.5181, "volume": 34909.8, "close_time": 1766203199999, "quote_volume": 18071.8312, "trades": 174, "taker_buy_base": 20145.3, "taker_buy_quote": 10437.50417 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.5181, "high": 0.5183, "low": 0.5136, "close": 0.5146, "volume": 131463.4, "close_time": 1766206799999, "quote_volume": 67792.49713, "trades": 341, "taker_buy_base": 69275.7, "taker_buy_quote": 35737.06704 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.5149, "high": 0.5171, "low": 0.5148, "close": 0.5161, "volume": 97780.7, "close_time": 1766210399999, "quote_volume": 50505.86124, "trades": 127, "taker_buy_base": 13354.7, "taker_buy_quote": 6893.31513 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.5161, "high": 0.5179, "low": 0.5161, "close": 0.517, "volume": 14481.8, "close_time": 1766213999999, "quote_volume": 7486.84406, "trades": 77, "taker_buy_base": 382.1, "taker_buy_quote": 197.74402 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.5174, "high": 0.5224, "low": 0.5173, "close": 0.5221, "volume": 52119.9, "close_time": 1766217599999, "quote_volume": 27112.92668, "trades": 295, "taker_buy_base": 28198.6, "taker_buy_quote": 14683.80672 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.5224, "high": 0.5247, "low": 0.5215, "close": 0.5218, "volume": 22104.8, "close_time": 1766221199999, "quote_volume": 11564.27573, "trades": 215, "taker_buy_base": 14472.3, "taker_buy_quote": 7571.86829 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.5218, "high": 0.5227, "low": 0.521, "close": 0.5214, "volume": 16523.8, "close_time": 1766224799999, "quote_volume": 8622.80142, "trades": 181, "taker_buy_base": 6997.1, "taker_buy_quote": 3652.47508 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.5214, "high": 0.5214, "low": 0.5176, "close": 0.5184, "volume": 104466.3, "close_time": 1766228399999, "quote_volume": 54266.77677, "trades": 169, "taker_buy_base": 83063.8, "taker_buy_quote": 43161.83856 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.5186, "high": 0.5227, "low": 0.5184, "close": 0.5226, "volume": 24378.6, "close_time": 1766231999999, "quote_volume": 12712.34531, "trades": 220, "taker_buy_base": 7013.7, "taker_buy_quote": 3659.38151 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.5226, "high": 0.5231, "low": 0.519, "close": 0.5201, "volume": 57287.3, "close_time": 1766235599999, "quote_volume": 29782.82957, "trades": 266, "taker_buy_base": 44448.0, "taker_buy_quote": 23098.03955 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.52, "high": 0.5211, "low": 0.517, "close": 0.5197, "volume": 37908.2, "close_time": 1766239199999, "quote_volume": 19673.38304, "trades": 254, "taker_buy_base": 17005.3, "taker_buy_quote": 8830.31498 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.5186, "high": 0.5216, "low": 0.5165, "close": 0.5211, "volume": 23492.2, "close_time": 1766242799999, "quote_volume": 12215.56752, "trades": 127, "taker_buy_base": 20863.0, "taker_buy_quote": 10850.58823 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.5213, "high": 0.5217, "low": 0.5179, "close": 0.5203, "volume": 63882.8, "close_time": 1766246399999, "quote_volume": 33248.73142, "trades": 200, "taker_buy_base": 44217.9, "taker_buy_quote": 23030.09934 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.5203, "high": 0.5213, "low": 0.5191, "close": 0.5204, "volume": 25500.1, "close_time": 1766249999999, "quote_volume": 13265.11269, "trades": 183, "taker_buy_base": 7531.7, "taker_buy_quote": 3920.12979 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.5207, "high": 0.5235, "low": 0.5206, "close": 0.5216, "volume": 66567.5, "close_time": 1766253599999, "quote_volume": 34788.91737, "trades": 251, "taker_buy_base": 20134.6, "taker_buy_quote": 10513.76312 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.5217, "high": 0.5234, "low": 0.5203, "close": 0.5222, "volume": 39515.0, "close_time": 1766257199999, "quote_volume": 20623.17528, "trades": 193, "taker_buy_base": 31502.7, "taker_buy_quote": 16440.90652 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.5227, "high": 0.5227, "low": 0.5212, "close": 0.5212, "volume": 32764.6, "close_time": 1766260799999, "quote_volume": 17103.86991, "trades": 132, "taker_buy_base": 18255.1, "taker_buy_quote": 9531.87298 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.5212, "high": 0.5224, "low": 0.5208, "close": 0.5218, "volume": 62927.3, "close_time": 1766264399999, "quote_volume": 32824.74553, "trades": 227, "taker_buy_base": 36290.4, "taker_buy_quote": 18934.44293 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.5222, "high": 0.5242, "low": 0.5221, "close": 0.5223, "volume": 10342.9, "close_time": 1766267999999, "quote_volume": 5410.55809, "trades": 120, "taker_buy_base": 4999.3, "taker_buy_quote": 2614.26827 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.5223, "high": 0.5247, "low": 0.5219, "close": 0.5247, "volume": 16531.2, "close_time": 1766271599999, "quote_volume": 8648.62363, "trades": 152, "taker_buy_base": 10294.5, "taker_buy_quote": 5386.22796 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.5244, "high": 0.5248, "low": 0.5226, "close": 0.5231, "volume": 23970.1, "close_time": 1766275199999, "quote_volume": 12560.00759, "trades": 136, "taker_buy_base": 11626.5, "taker_buy_quote": 6092.42697 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.5232, "high": 0.5236, "low": 0.5204, "close": 0.5209, "volume": 15191.4, "close_time": 1766278799999, "quote_volume": 7934.78108, "trades": 168, "taker_buy_base": 11641.3, "taker_buy_quote": 6081.01779 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.5208, "high": 0.5212, "low": 0.5154, "close": 0.5158, "volume": 113441.1, "close_time": 1766282399999, "quote_volume": 58741.89548, "trades": 455, "taker_buy_base": 44258.3, "taker_buy_quote": 22918.58202 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.5156, "high": 0.5171, "low": 0.5107, "close": 0.5116, "volume": 69040.5, "close_time": 1766285999999, "quote_volume": 35456.17059, "trades": 328, "taker_buy_base": 36743.1, "taker_buy_quote": 18857.60637 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.5115, "high": 0.515, "low": 0.5111, "close": 0.5146, "volume": 44581.5, "close_time": 1766289599999, "quote_volume": 22904.27602, "trades": 162, "taker_buy_base": 29495.0, "taker_buy_quote": 15161.23937 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.5147, "high": 0.5154, "low": 0.513, "close": 0.5141, "volume": 20298.8, "close_time": 1766293199999, "quote_volume": 10436.78596, "trades": 104, "taker_buy_base": 12155.8, "taker_buy_quote": 6250.48499 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.5141, "high": 0.5178, "low": 0.5141, "close": 0.5161, "volume": 30929.8, "close_time": 1766296799999, "quote_volume": 15971.50767, "trades": 159, "taker_buy_base": 13665.0, "taker_buy_quote": 7063.11503 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.5162, "high": 0.5167, "low": 0.5156, "close": 0.5164, "volume": 17029.9, "close_time": 1766300399999, "quote_volume": 8789.68898, "trades": 107, "taker_buy_base": 11199.6, "taker_buy_quote": 5780.45042 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.5162, "high": 0.5169, "low": 0.5159, "close": 0.5167, "volume": 16751.8, "close_time": 1766303999999, "quote_volume": 8649.2867, "trades": 137, "taker_buy_base": 13260.5, "taker_buy_quote": 6847.41836 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.5166, "high": 0.522, "low": 0.5153, "close": 0.5201, "volume": 108971.8, "close_time": 1766307599999, "quote_volume": 56517.19371, "trades": 431, "taker_buy_base": 69668.2, "taker_buy_quote": 36106.67535 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.521, "high": 0.5232, "low": 0.5179, "close": 0.5217, "volume": 80578.4, "close_time": 1766311199999, "quote_volume": 41966.24094, "trades": 403, "taker_buy_base": 39177.8, "taker_buy_quote": 20429.01189 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.5221, "high": 0.5226, "low": 0.5158, "close": 0.5168, "volume": 109812.8, "close_time": 1766314799999, "quote_volume": 56960.05302, "trades": 482, "taker_buy_base": 47762.8, "taker_buy_quote": 24782.59248 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.517, "high": 0.5178, "low": 0.5147, "close": 0.5148, "volume": 131899.0, "close_time": 1766318399999, "quote_volume": 68055.65351, "trades": 288, "taker_buy_base": 47830.0, "taker_buy_quote": 24684.56082 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.5149, "high": 0.5154, "low": 0.5077, "close": 0.511, "volume": 219583.9, "close_time": 1766321999999, "quote_volume": 112389.09077, "trades": 749, "taker_buy_base": 94031.0, "taker_buy_quote": 48192.62453 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.5109, "high": 0.5109, "low": 0.4963, "close": 0.4977, "volume": 246175.9, "close_time": 1766325599999, "quote_volume": 123904.72049, "trades": 1042, "taker_buy_base": 123630.9, "taker_buy_quote": 62211.88826 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.4975, "high": 0.5031, "low": 0.4966, "close": 0.5007, "volume": 101140.5, "close_time": 1766329199999, "quote_volume": 50610.98264, "trades": 430, "taker_buy_base": 50389.7, "taker_buy_quote": 25213.59293 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.5005, "high": 0.5034, "low": 0.4983, "close": 0.5019, "volume": 64696.4, "close_time": 1766332799999, "quote_volume": 32392.65319, "trades": 231, "taker_buy_base": 38451.8, "taker_buy_quote": 19261.55006 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.5014, "high": 0.5052, "low": 0.4998, "close": 0.5047, "volume": 41770.4, "close_time": 1766336399999, "quote_volume": 21007.05807, "trades": 171, "taker_buy_base": 26137.7, "taker_buy_quote": 13139.00654 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.5054, "high": 0.5083, "low": 0.5033, "close": 0.5037, "volume": 64617.6, "close_time": 1766339999999, "quote_volume": 32646.57576, "trades": 301, "taker_buy_base": 34056.9, "taker_buy_quote": 17202.17191 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.5035, "high": 0.5037, "low": 0.4994, "close": 0.5025, "volume": 23982.4, "close_time": 1766343599999, "quote_volume": 12021.88824, "trades": 155, "taker_buy_base": 8041.6, "taker_buy_quote": 4036.35855 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.5032, "high": 0.5066, "low": 0.5011, "close": 0.5055, "volume": 107967.9, "close_time": 1766347199999, "quote_volume": 54547.91909, "trades": 188, "taker_buy_base": 9111.7, "taker_buy_quote": 4585.82679 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.5058, "high": 0.5062, "low": 0.5023, "close": 0.5032, "volume": 42236.6, "close_time": 1766350799999, "quote_volume": 21294.41691, "trades": 134, "taker_buy_base": 16336.7, "taker_buy_quote": 8236.90273 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.5028, "high": 0.5065, "low": 0.5016, "close": 0.5029, "volume": 51872.3, "close_time": 1766354399999, "quote_volume": 26142.25704, "trades": 237, "taker_buy_base": 36746.7, "taker_buy_quote": 18537.89271 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.5027, "high": 0.5098, "low": 0.5026, "close": 0.5094, "volume": 25709.4, "close_time": 1766357999999, "quote_volume": 13036.4821, "trades": 104, "taker_buy_base": 13971.3, "taker_buy_quote": 7088.63295 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.5101, "high": 0.5144, "low": 0.5089, "close": 0.5113, "volume": 89223.5, "close_time": 1766361599999, "quote_volume": 45663.37854, "trades": 302, "taker_buy_base": 44901.3, "taker_buy_quote": 22974.45844 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.5115, "high": 0.524, "low": 0.5115, "close": 0.5149, "volume": 151888.3, "close_time": 1766365199999, "quote_volume": 78646.05561, "trades": 730, "taker_buy_base": 78440.9, "taker_buy_quote": 40590.42032 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.5146, "high": 0.5192, "low": 0.5127, "close": 0.5135, "volume": 45890.3, "close_time": 1766368799999, "quote_volume": 23691.20543, "trades": 191, "taker_buy_base": 22984.5, "taker_buy_quote": 11868.47132 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.5136, "high": 0.5136, "low": 0.5048, "close": 0.5112, "volume": 102558.2, "close_time": 1766372399999, "quote_volume": 52127.03872, "trades": 415, "taker_buy_base": 41530.3, "taker_buy_quote": 21116.162 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.5113, "high": 0.5161, "low": 0.5101, "close": 0.5133, "volume": 28105.6, "close_time": 1766375999999, "quote_volume": 14429.78583, "trades": 252, "taker_buy_base": 7693.4, "taker_buy_quote": 3940.81226 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.5136, "high": 0.5175, "low": 0.5135, "close": 0.5164, "volume": 47689.3, "close_time": 1766379599999, "quote_volume": 24581.86969, "trades": 343, "taker_buy_base": 14675.2, "taker_buy_quote": 7569.70464 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.5164, "high": 0.5169, "low": 0.513, "close": 0.5131, "volume": 30371.3, "close_time": 1766383199999, "quote_volume": 15639.58926, "trades": 114, "taker_buy_base": 10172.0, "taker_buy_quote": 5238.55635 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.5133, "high": 0.5162, "low": 0.5129, "close": 0.5139, "volume": 27470.0, "close_time": 1766386799999, "quote_volume": 14132.64062, "trades": 224, "taker_buy_base": 11763.7, "taker_buy_quote": 6050.03425 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.5131, "high": 0.5177, "low": 0.5131, "close": 0.5165, "volume": 49764.1, "close_time": 1766390399999, "quote_volume": 25692.14917, "trades": 412, "taker_buy_base": 26464.3, "taker_buy_quote": 13662.96509 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.5167, "high": 0.5217, "low": 0.515, "close": 0.5151, "volume": 76514.4, "close_time": 1766393999999, "quote_volume": 39711.86189, "trades": 481, "taker_buy_base": 33076.2, "taker_buy_quote": 17174.75006 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.5153, "high": 0.5167, "low": 0.5137, "close": 0.5158, "volume": 32265.9, "close_time": 1766397599999, "quote_volume": 16640.35288, "trades": 140, "taker_buy_base": 18817.4, "taker_buy_quote": 9707.31341 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.5162, "high": 0.5178, "low": 0.5151, "close": 0.5154, "volume": 30221.6, "close_time": 1766401199999, "quote_volume": 15615.92895, "trades": 177, "taker_buy_base": 15162.3, "taker_buy_quote": 7831.94517 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.5157, "high": 0.5174, "low": 0.5127, "close": 0.5155, "volume": 85597.1, "close_time": 1766404799999, "quote_volume": 44055.30545, "trades": 540, "taker_buy_base": 34051.7, "taker_buy_quote": 17524.08619 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.516, "high": 0.52, "low": 0.5151, "close": 0.5179, "volume": 100183.8, "close_time": 1766408399999, "quote_volume": 51802.22014, "trades": 499, "taker_buy_base": 76587.0, "taker_buy_quote": 39597.60536 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.5179, "high": 0.5189, "low": 0.5133, "close": 0.5153, "volume": 50470.4, "close_time": 1766411999999, "quote_volume": 26033.23318, "trades": 287, "taker_buy_base": 29147.0, "taker_buy_quote": 15039.51601 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.5153, "high": 0.5203, "low": 0.5133, "close": 0.5178, "volume": 61312.0, "close_time": 1766415599999, "quote_volume": 31691.37602, "trades": 532, "taker_buy_base": 30092.3, "taker_buy_quote": 15561.68098 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.5184, "high": 0.5202, "low": 0.51, "close": 0.5162, "volume": 81288.2, "close_time": 1766419199999, "quote_volume": 41814.97276, "trades": 484, "taker_buy_base": 40944.0, "taker_buy_quote": 21054.46221 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.5164, "high": 0.5171, "low": 0.5126, "close": 0.5133, "volume": 34198.9, "close_time": 1766422799999, "quote_volume": 17596.1217, "trades": 202, "taker_buy_base": 17103.4, "taker_buy_quote": 8802.8963 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.513, "high": 0.5135, "low": 0.5102, "close": 0.5125, "volume": 131938.8, "close_time": 1766426399999, "quote_volume": 67448.98812, "trades": 296, "taker_buy_base": 102901.9, "taker_buy_quote": 52595.28265 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.5124, "high": 0.515, "low": 0.5106, "close": 0.5119, "volume": 50332.4, "close_time": 1766429999999, "quote_volume": 25806.22735, "trades": 259, "taker_buy_base": 25107.2, "taker_buy_quote": 12870.83245 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.5109, "high": 0.5109, "low": 0.4981, "close": 0.5002, "volume": 177426.6, "close_time": 1766433599999, "quote_volume": 89199.10255, "trades": 648, "taker_buy_base": 83469.6, "taker_buy_quote": 42008.51533 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.4998, "high": 0.5021, "low": 0.4966, "close": 0.4985, "volume": 161738.0, "close_time": 1766437199999, "quote_volume": 80684.27122, "trades": 506, "taker_buy_base": 113394.4, "taker_buy_quote": 56589.19957 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.4986, "high": 0.5028, "low": 0.4982, "close": 0.501, "volume": 81982.2, "close_time": 1766440799999, "quote_volume": 40993.64834, "trades": 251, "taker_buy_base": 53256.2, "taker_buy_quote": 26634.35612 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.5002, "high": 0.5063, "low": 0.4989, "close": 0.5052, "volume": 42029.3, "close_time": 1766444399999, "quote_volume": 21083.20887, "trades": 158, "taker_buy_base": 22008.7, "taker_buy_quote": 11036.4752 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.5053, "high": 0.5056, "low": 0.5029, "close": 0.5041, "volume": 40368.2, "close_time": 1766447999999, "quote_volume": 20351.62561, "trades": 100, "taker_buy_base": 17809.8, "taker_buy_quote": 8979.41608 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5041, "high": 0.5103, "low": 0.5038, "close": 0.5093, "volume": 125900.1, "close_time": 1766451599999, "quote_volume": 63884.35418, "trades": 247, "taker_buy_base": 66702.9, "taker_buy_quote": 33778.89645 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.5085, "high": 0.5106, "low": 0.5039, "close": 0.5048, "volume": 63807.5, "close_time": 1766455199999, "quote_volume": 32395.24516, "trades": 219, "taker_buy_base": 30254.4, "taker_buy_quote": 15373.84532 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.5048, "high": 0.5073, "low": 0.5, "close": 0.5001, "volume": 58618.0, "close_time": 1766458799999, "quote_volume": 29497.86207, "trades": 273, "taker_buy_base": 25968.0, "taker_buy_quote": 13051.00697 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.5002, "high": 0.5006, "low": 0.4962, "close": 0.4985, "volume": 92319.4, "close_time": 1766462399999, "quote_volume": 46084.45303, "trades": 239, "taker_buy_base": 61457.1, "taker_buy_quote": 30696.90769 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.4978, "high": 0.4993, "low": 0.4964, "close": 0.4965, "volume": 21582.6, "close_time": 1766465999999, "quote_volume": 10728.90157, "trades": 82, "taker_buy_base": 11978.9, "taker_buy_quote": 5953.54329 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.4965, "high": 0.5008, "low": 0.494, "close": 0.4995, "volume": 172228.8, "close_time": 1766469599999, "quote_volume": 85698.09068, "trades": 458, "taker_buy_base": 100761.1, "taker_buy_quote": 50132.58358 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.4989, "high": 0.5007, "low": 0.4964, "close": 0.4979, "volume": 95171.9, "close_time": 1766473199999, "quote_volume": 47409.47075, "trades": 475, "taker_buy_base": 62618.4, "taker_buy_quote": 31210.11575 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.4983, "high": 0.4987, "low": 0.4962, "close": 0.4966, "volume": 44162.3, "close_time": 1766476799999, "quote_volume": 21948.84034, "trades": 87, "taker_buy_base": 17565.0, "taker_buy_quote": 8736.6508 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.4966, "high": 0.4993, "low": 0.4951, "close": 0.4958, "volume": 71063.8, "close_time": 1766480399999, "quote_volume": 35359.89009, "trades": 151, "taker_buy_base": 27147.1, "taker_buy_quote": 13511.41877 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.4957, "high": 0.4977, "low": 0.4942, "close": 0.4973, "volume": 34519.8, "close_time": 1766483999999, "quote_volume": 17141.37628, "trades": 263, "taker_buy_base": 6421.2, "taker_buy_quote": 3189.35367 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.497, "high": 0.5003, "low": 0.497, "close": 0.4995, "volume": 95464.4, "close_time": 1766487599999, "quote_volume": 47588.02098, "trades": 173, "taker_buy_base": 18000.6, "taker_buy_quote": 8978.62821 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.4992, "high": 0.5007, "low": 0.4976, "close": 0.4976, "volume": 20706.9, "close_time": 1766491199999, "quote_volume": 10335.79564, "trades": 87, "taker_buy_base": 11807.4, "taker_buy_quote": 5893.67966 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.4974, "high": 0.4974, "low": 0.4929, "close": 0.4953, "volume": 126304.3, "close_time": 1766494799999, "quote_volume": 62535.04253, "trades": 319, "taker_buy_base": 102040.3, "taker_buy_quote": 50539.83055 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.4949, "high": 0.4967, "low": 0.4892, "close": 0.4916, "volume": 106057.0, "close_time": 1766498399999, "quote_volume": 52193.86087, "trades": 423, "taker_buy_base": 47283.3, "taker_buy_quote": 23267.04807 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.4918, "high": 0.4936, "low": 0.484, "close": 0.4889, "volume": 115782.4, "close_time": 1766501999999, "quote_volume": 56574.53133, "trades": 447, "taker_buy_base": 63958.5, "taker_buy_quote": 31279.57673 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.4885, "high": 0.4923, "low": 0.4876, "close": 0.4893, "volume": 147999.4, "close_time": 1766505599999, "quote_volume": 72369.33075, "trades": 443, "taker_buy_base": 119563.8, "taker_buy_quote": 58426.3075 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.4891, "high": 0.4943, "low": 0.4874, "close": 0.4918, "volume": 108982.2, "close_time": 1766509199999, "quote_volume": 53472.7373, "trades": 527, "taker_buy_base": 67778.0, "taker_buy_quote": 33260.32592 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.4923, "high": 0.4948, "low": 0.4852, "close": 0.486, "volume": 42912.1, "close_time": 1766512799999, "quote_volume": 21107.13829, "trades": 231, "taker_buy_base": 20600.7, "taker_buy_quote": 10137.24468 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.4863, "high": 0.497, "low": 0.4863, "close": 0.4963, "volume": 91503.0, "close_time": 1766516399999, "quote_volume": 45113.48182, "trades": 394, "taker_buy_base": 47816.3, "taker_buy_quote": 23551.04934 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.4963, "high": 0.4964, "low": 0.4921, "close": 0.4949, "volume": 60668.6, "close_time": 1766519999999, "quote_volume": 29993.96348, "trades": 203, "taker_buy_base": 45336.6, "taker_buy_quote": 22413.26369 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.4951, "high": 0.5017, "low": 0.4937, "close": 0.4959, "volume": 52148.3, "close_time": 1766523599999, "quote_volume": 25924.56276, "trades": 339, "taker_buy_base": 28162.0, "taker_buy_quote": 14001.1781 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.4958, "high": 0.4963, "low": 0.4938, "close": 0.4957, "volume": 24643.2, "close_time": 1766527199999, "quote_volume": 12192.59293, "trades": 108, "taker_buy_base": 13330.3, "taker_buy_quote": 6596.11437 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.4953, "high": 0.4967, "low": 0.4913, "close": 0.4928, "volume": 23103.1, "close_time": 1766530799999, "quote_volume": 11402.68836, "trades": 113, "taker_buy_base": 11504.7, "taker_buy_quote": 5675.91687 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.4913, "high": 0.4937, "low": 0.4912, "close": 0.4927, "volume": 24328.9, "close_time": 1766534399999, "quote_volume": 11978.39822, "trades": 86, "taker_buy_base": 16682.6, "taker_buy_quote": 8212.11475 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.4929, "high": 0.4948, "low": 0.4923, "close": 0.4941, "volume": 75502.4, "close_time": 1766537999999, "quote_volume": 37264.30785, "trades": 144, "taker_buy_base": 20396.3, "taker_buy_quote": 10065.79123 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.4941, "high": 0.4954, "low": 0.4874, "close": 0.4883, "volume": 45138.0, "close_time": 1766541599999, "quote_volume": 22136.541, "trades": 209, "taker_buy_base": 16785.7, "taker_buy_quote": 8217.33471 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.4878, "high": 0.4881, "low": 0.4825, "close": 0.4841, "volume": 46861.7, "close_time": 1766545199999, "quote_volume": 22742.41589, "trades": 386, "taker_buy_base": 27758.2, "taker_buy_quote": 13463.98029 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.484, "high": 0.4867, "low": 0.4816, "close": 0.4865, "volume": 17715.2, "close_time": 1766548799999, "quote_volume": 8572.12375, "trades": 100, "taker_buy_base": 9301.7, "taker_buy_quote": 4507.585 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.4865, "high": 0.4874, "low": 0.4833, "close": 0.4834, "volume": 19684.0, "close_time": 1766552399999, "quote_volume": 9542.92592, "trades": 121, "taker_buy_base": 10974.0, "taker_buy_quote": 5322.64807 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.4838, "high": 0.4848, "low": 0.4804, "close": 0.4816, "volume": 51666.4, "close_time": 1766555999999, "quote_volume": 24940.56649, "trades": 170, "taker_buy_base": 28098.4, "taker_buy_quote": 13588.09155 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.4814, "high": 0.4838, "low": 0.4804, "close": 0.4829, "volume": 45939.2, "close_time": 1766559599999, "quote_volume": 22175.81931, "trades": 155, "taker_buy_base": 37725.5, "taker_buy_quote": 18214.55828 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.4837, "high": 0.4843, "low": 0.482, "close": 0.4821, "volume": 48648.6, "close_time": 1766563199999, "quote_volume": 23517.79014, "trades": 181, "taker_buy_base": 36119.7, "taker_buy_quote": 17461.41403 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.4821, "high": 0.4832, "low": 0.481, "close": 0.4814, "volume": 66890.0, "close_time": 1766566799999, "quote_volume": 32254.67896, "trades": 383, "taker_buy_base": 38225.3, "taker_buy_quote": 18430.41424 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.4829, "high": 0.4835, "low": 0.4809, "close": 0.4814, "volume": 14624.5, "close_time": 1766570399999, "quote_volume": 7056.74321, "trades": 96, "taker_buy_base": 8209.4, "taker_buy_quote": 3964.21067 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.4812, "high": 0.4827, "low": 0.481, "close": 0.481, "volume": 36457.7, "close_time": 1766573999999, "quote_volume": 17563.30033, "trades": 198, "taker_buy_base": 27811.2, "taker_buy_quote": 13400.00908 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.4818, "high": 0.4835, "low": 0.4818, "close": 0.4822, "volume": 28536.9, "close_time": 1766577599999, "quote_volume": 13769.16008, "trades": 167, "taker_buy_base": 14715.5, "taker_buy_quote": 7101.6355 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.4822, "high": 0.485, "low": 0.4814, "close": 0.4842, "volume": 15010.4, "close_time": 1766581199999, "quote_volume": 7259.78726, "trades": 100, "taker_buy_base": 10720.1, "taker_buy_quote": 5187.25647 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.4837, "high": 0.484, "low": 0.4797, "close": 0.4817, "volume": 21884.0, "close_time": 1766584799999, "quote_volume": 10536.9064, "trades": 153, "taker_buy_base": 9367.8, "taker_buy_quote": 4513.20359 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.4825, "high": 0.485, "low": 0.4772, "close": 0.4826, "volume": 82177.9, "close_time": 1766588399999, "quote_volume": 39559.05094, "trades": 465, "taker_buy_base": 50255.5, "taker_buy_quote": 24229.12623 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.4826, "high": 0.4868, "low": 0.481, "close": 0.4854, "volume": 64642.7, "close_time": 1766591999999, "quote_volume": 31275.74345, "trades": 343, "taker_buy_base": 13297.7, "taker_buy_quote": 6441.07404 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.4852, "high": 0.4877, "low": 0.4819, "close": 0.4844, "volume": 62783.6, "close_time": 1766595599999, "quote_volume": 30437.29213, "trades": 214, "taker_buy_base": 32224.6, "taker_buy_quote": 15613.59126 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.4857, "high": 0.486, "low": 0.4822, "close": 0.4822, "volume": 11954.5, "close_time": 1766599199999, "quote_volume": 5790.17053, "trades": 85, "taker_buy_base": 4436.2, "taker_buy_quote": 2149.42906 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.4822, "high": 0.4829, "low": 0.4806, "close": 0.4823, "volume": 16244.5, "close_time": 1766602799999, "quote_volume": 7835.03839, "trades": 128, "taker_buy_base": 9137.2, "taker_buy_quote": 4406.25831 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.4819, "high": 0.4853, "low": 0.4811, "close": 0.4852, "volume": 85429.1, "close_time": 1766606399999, "quote_volume": 41242.94545, "trades": 203, "taker_buy_base": 60108.8, "taker_buy_quote": 29024.14251 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.4857, "high": 0.4872, "low": 0.4854, "close": 0.4858, "volume": 34455.3, "close_time": 1766609999999, "quote_volume": 16748.08283, "trades": 180, "taker_buy_base": 13214.7, "taker_buy_quote": 6422.02086 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.4867, "high": 0.4875, "low": 0.4862, "close": 0.4871, "volume": 33140.4, "close_time": 1766613599999, "quote_volume": 16135.30692, "trades": 110, "taker_buy_base": 19930.9, "taker_buy_quote": 9704.8715 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.4872, "high": 0.4927, "low": 0.4869, "close": 0.4914, "volume": 37828.8, "close_time": 1766617199999, "quote_volume": 18563.0813, "trades": 185, "taker_buy_base": 10953.1, "taker_buy_quote": 5374.9712 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.4904, "high": 0.4911, "low": 0.4884, "close": 0.4885, "volume": 39177.0, "close_time": 1766620799999, "quote_volume": 19166.87444, "trades": 188, "taker_buy_base": 20717.2, "taker_buy_quote": 10134.35884 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4886, "high": 0.4897, "low": 0.4876, "close": 0.488, "volume": 79512.5, "close_time": 1766624399999, "quote_volume": 38815.94095, "trades": 152, "taker_buy_base": 22884.7, "taker_buy_quote": 11177.9981 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.4887, "high": 0.4915, "low": 0.488, "close": 0.4901, "volume": 28207.5, "close_time": 1766627999999, "quote_volume": 13816.97114, "trades": 111, "taker_buy_base": 11587.8, "taker_buy_quote": 5677.74112 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.4897, "high": 0.4986, "low": 0.4894, "close": 0.4985, "volume": 76947.0, "close_time": 1766631599999, "quote_volume": 38012.56654, "trades": 292, "taker_buy_base": 39030.8, "taker_buy_quote": 19276.32413 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.4985, "high": 0.4994, "low": 0.4957, "close": 0.4969, "volume": 83110.6, "close_time": 1766635199999, "quote_volume": 41316.90398, "trades": 261, "taker_buy_base": 28714.5, "taker_buy_quote": 14284.87089 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.4968, "high": 0.4978, "low": 0.4951, "close": 0.4963, "volume": 53308.8, "close_time": 1766638799999, "quote_volume": 26470.89323, "trades": 185, "taker_buy_base": 21182.3, "taker_buy_quote": 10522.85791 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.4962, "high": 0.4962, "low": 0.4937, "close": 0.4937, "volume": 16221.7, "close_time": 1766642399999, "quote_volume": 8027.9914, "trades": 72, "taker_buy_base": 3320.4, "taker_buy_quote": 1644.96982 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.4936, "high": 0.4979, "low": 0.4933, "close": 0.4972, "volume": 34101.8, "close_time": 1766645999999, "quote_volume": 16896.42008, "trades": 194, "taker_buy_base": 21390.2, "taker_buy_quote": 10591.12497 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.4975, "high": 0.4992, "low": 0.4963, "close": 0.4989, "volume": 12755.9, "close_time": 1766649599999, "quote_volume": 6350.90495, "trades": 164, "taker_buy_base": 6466.3, "taker_buy_quote": 3220.00593 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.4989, "high": 0.5042, "low": 0.4974, "close": 0.5003, "volume": 85781.2, "close_time": 1766653199999, "quote_volume": 43004.70286, "trades": 472, "taker_buy_base": 30092.6, "taker_buy_quote": 15077.2496 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.5006, "high": 0.5025, "low": 0.4972, "close": 0.4978, "volume": 73747.0, "close_time": 1766656799999, "quote_volume": 36839.40457, "trades": 208, "taker_buy_base": 45963.2, "taker_buy_quote": 22964.50929 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.4979, "high": 0.4979, "low": 0.4898, "close": 0.4919, "volume": 59936.0, "close_time": 1766660399999, "quote_volume": 29546.50348, "trades": 219, "taker_buy_base": 38066.9, "taker_buy_quote": 18766.33016 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.4919, "high": 0.4944, "low": 0.4919, "close": 0.4935, "volume": 36861.5, "close_time": 1766663999999, "quote_volume": 18184.57126, "trades": 164, "taker_buy_base": 24045.6, "taker_buy_quote": 11864.37928 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.4929, "high": 0.4982, "low": 0.4923, "close": 0.4973, "volume": 67499.1, "close_time": 1766667599999, "quote_volume": 33454.44532, "trades": 291, "taker_buy_base": 41921.2, "taker_buy_quote": 20776.61951 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.4979, "high": 0.4979, "low": 0.4938, "close": 0.4949, "volume": 29965.8, "close_time": 1766671199999, "quote_volume": 14864.22153, "trades": 119, "taker_buy_base": 10909.2, "taker_buy_quote": 5422.61796 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.4953, "high": 0.4954, "low": 0.4907, "close": 0.4923, "volume": 39376.1, "close_time": 1766674799999, "quote_volume": 19411.43845, "trades": 133, "taker_buy_base": 22730.6, "taker_buy_quote": 11203.06035 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.492, "high": 0.5021, "low": 0.491, "close": 0.4991, "volume": 84903.2, "close_time": 1766678399999, "quote_volume": 42189.19871, "trades": 417, "taker_buy_base": 48678.7, "taker_buy_quote": 24159.28073 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.4995, "high": 0.5018, "low": 0.4969, "close": 0.4978, "volume": 163325.9, "close_time": 1766681999999, "quote_volume": 81677.11139, "trades": 395, "taker_buy_base": 75868.1, "taker_buy_quote": 37905.90172 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.4966, "high": 0.4982, "low": 0.4953, "close": 0.4979, "volume": 30533.2, "close_time": 1766685599999, "quote_volume": 15159.83462, "trades": 97, "taker_buy_base": 19194.2, "taker_buy_quote": 9528.65544 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.4982, "high": 0.5019, "low": 0.4982, "close": 0.5001, "volume": 76286.2, "close_time": 1766689199999, "quote_volume": 38177.39899, "trades": 291, "taker_buy_base": 27759.0, "taker_buy_quote": 13884.16359 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.501, "high": 0.5024, "low": 0.4986, "close": 0.5024, "volume": 22914.0, "close_time": 1766692799999, "quote_volume": 11463.83405, "trades": 76, "taker_buy_base": 12092.9, "taker_buy_quote": 6056.56745 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.5024, "high": 0.5024, "low": 0.4987, "close": 0.5002, "volume": 34325.4, "close_time": 1766696399999, "quote_volume": 17180.7548, "trades": 232, "taker_buy_base": 11591.0, "taker_buy_quote": 5799.48394 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.5002, "high": 0.5018, "low": 0.4998, "close": 0.5001, "volume": 34192.8, "close_time": 1766699999999, "quote_volume": 17125.1438, "trades": 133, "taker_buy_base": 12560.3, "taker_buy_quote": 6295.11315 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.5013, "high": 0.5015, "low": 0.4795, "close": 0.484, "volume": 311980.1, "close_time": 1766703599999, "quote_volume": 152013.14387, "trades": 763, "taker_buy_base": 121505.3, "taker_buy_quote": 59142.60009 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.4842, "high": 0.4871, "low": 0.4771, "close": 0.4796, "volume": 77033.2, "close_time": 1766707199999, "quote_volume": 37083.67023, "trades": 360, "taker_buy_base": 35881.9, "taker_buy_quote": 17289.37306 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.4795, "high": 0.4824, "low": 0.4777, "close": 0.4823, "volume": 364756.9, "close_time": 1766710799999, "quote_volume": 175295.55126, "trades": 587, "taker_buy_base": 190242.5, "taker_buy_quote": 91372.14218 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.481, "high": 0.4852, "low": 0.481, "close": 0.4846, "volume": 34281.5, "close_time": 1766714399999, "quote_volume": 16595.65889, "trades": 182, "taker_buy_base": 15778.4, "taker_buy_quote": 7638.14394 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.4849, "high": 0.502, "low": 0.4849, "close": 0.4983, "volume": 190085.8, "close_time": 1766717999999, "quote_volume": 94678.61287, "trades": 943, "taker_buy_base": 78727.6, "taker_buy_quote": 39263.89452 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.4985, "high": 0.4992, "low": 0.4939, "close": 0.4957, "volume": 33654.0, "close_time": 1766721599999, "quote_volume": 16687.172, "trades": 192, "taker_buy_base": 14503.7, "taker_buy_quote": 7192.5421 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.4964, "high": 0.5008, "low": 0.4928, "close": 0.4986, "volume": 42742.0, "close_time": 1766725199999, "quote_volume": 21249.53906, "trades": 424, "taker_buy_base": 19863.2, "taker_buy_quote": 9879.5921 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.4994, "high": 0.5012, "low": 0.4977, "close": 0.5012, "volume": 38557.4, "close_time": 1766728799999, "quote_volume": 19260.35829, "trades": 156, "taker_buy_base": 21769.2, "taker_buy_quote": 10873.28289 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.5007, "high": 0.5034, "low": 0.499, "close": 0.5006, "volume": 73154.5, "close_time": 1766732399999, "quote_volume": 36715.72359, "trades": 299, "taker_buy_base": 28922.1, "taker_buy_quote": 14512.03288 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.501, "high": 0.5024, "low": 0.4937, "close": 0.4941, "volume": 41923.8, "close_time": 1766735999999, "quote_volume": 20942.88442, "trades": 176, "taker_buy_base": 27643.8, "taker_buy_quote": 13816.32207 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.4947, "high": 0.4974, "low": 0.4947, "close": 0.4971, "volume": 35844.0, "close_time": 1766739599999, "quote_volume": 17792.77567, "trades": 123, "taker_buy_base": 20857.9, "taker_buy_quote": 10355.81646 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.4968, "high": 0.4977, "low": 0.4958, "close": 0.4976, "volume": 44714.3, "close_time": 1766743199999, "quote_volume": 22216.61045, "trades": 117, "taker_buy_base": 21945.4, "taker_buy_quote": 10903.31586 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.4968, "high": 0.4974, "low": 0.4953, "close": 0.4967, "volume": 18332.3, "close_time": 1766746799999, "quote_volume": 9098.18128, "trades": 50, "taker_buy_base": 7506.6, "taker_buy_quote": 3725.20463 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.4961, "high": 0.4961, "low": 0.4947, "close": 0.4953, "volume": 15566.1, "close_time": 1766750399999, "quote_volume": 7711.55252, "trades": 61, "taker_buy_base": 5192.5, "taker_buy_quote": 2572.44937 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.4957, "high": 0.4971, "low": 0.4936, "close": 0.4961, "volume": 15094.2, "close_time": 1766753999999, "quote_volume": 7479.36546, "trades": 77, "taker_buy_base": 9974.0, "taker_buy_quote": 4942.36979 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.4964, "high": 0.4975, "low": 0.4956, "close": 0.4971, "volume": 15760.1, "close_time": 1766757599999, "quote_volume": 7829.60789, "trades": 160, "taker_buy_base": 6891.8, "taker_buy_quote": 3424.48326 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.4971, "high": 0.4975, "low": 0.4865, "close": 0.488, "volume": 71564.8, "close_time": 1766761199999, "quote_volume": 35055.87497, "trades": 408, "taker_buy_base": 26949.5, "taker_buy_quote": 13224.12442 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.4874, "high": 0.4895, "low": 0.4833, "close": 0.4881, "volume": 80242.0, "close_time": 1766764799999, "quote_volume": 39011.52265, "trades": 412, "taker_buy_base": 47353.1, "taker_buy_quote": 23021.38757 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.4883, "high": 0.489, "low": 0.4833, "close": 0.4833, "volume": 56932.6, "close_time": 1766768399999, "quote_volume": 27625.59318, "trades": 178, "taker_buy_base": 21071.6, "taker_buy_quote": 10230.742 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.4837, "high": 0.4905, "low": 0.4837, "close": 0.4889, "volume": 66883.3, "close_time": 1766771999999, "quote_volume": 32600.42404, "trades": 253, "taker_buy_base": 26388.5, "taker_buy_quote": 12857.73431 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.4889, "high": 0.4921, "low": 0.4887, "close": 0.491, "volume": 24742.9, "close_time": 1766775599999, "quote_volume": 12122.31654, "trades": 174, "taker_buy_base": 9258.0, "taker_buy_quote": 4534.35207 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.4908, "high": 0.4954, "low": 0.4907, "close": 0.495, "volume": 41826.4, "close_time": 1766779199999, "quote_volume": 20642.77469, "trades": 296, "taker_buy_base": 20447.8, "taker_buy_quote": 10085.04534 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.4953, "high": 0.4953, "low": 0.4929, "close": 0.4939, "volume": 65545.9, "close_time": 1766782799999, "quote_volume": 32377.30315, "trades": 236, "taker_buy_base": 21957.8, "taker_buy_quote": 10848.64772 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.4945, "high": 0.4945, "low": 0.4896, "close": 0.4896, "volume": 44783.7, "close_time": 1766786399999, "quote_volume": 22062.13158, "trades": 178, "taker_buy_base": 6993.7, "taker_buy_quote": 3440.94726 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.4904, "high": 0.4918, "low": 0.4891, "close": 0.4917, "volume": 23867.6, "close_time": 1766789999999, "quote_volume": 11706.18558, "trades": 146, "taker_buy_base": 7085.9, "taker_buy_quote": 3474.70658 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.4919, "high": 0.4923, "low": 0.4911, "close": 0.492, "volume": 23777.8, "close_time": 1766793599999, "quote_volume": 11692.6791, "trades": 123, "taker_buy_base": 17626.2, "taker_buy_quote": 8668.03512 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4921, "high": 0.4933, "low": 0.4899, "close": 0.4908, "volume": 203357.7, "close_time": 1766797199999, "quote_volume": 99902.05455, "trades": 349, "taker_buy_base": 20927.4, "taker_buy_quote": 10282.29511 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.4906, "high": 0.4933, "low": 0.4896, "close": 0.4933, "volume": 36090.3, "close_time": 1766800799999, "quote_volume": 17727.2574, "trades": 214, "taker_buy_base": 19317.0, "taker_buy_quote": 9495.21375 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.4933, "high": 0.4943, "low": 0.4922, "close": 0.4931, "volume": 30742.8, "close_time": 1766804399999, "quote_volume": 15169.50423, "trades": 204, "taker_buy_base": 16694.5, "taker_buy_quote": 8235.87635 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.4929, "high": 0.4974, "low": 0.4924, "close": 0.4956, "volume": 32420.6, "close_time": 1766807999999, "quote_volume": 16041.30865, "trades": 255, "taker_buy_base": 11979.7, "taker_buy_quote": 5918.74259 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.4962, "high": 0.4965, "low": 0.494, "close": 0.494, "volume": 25395.7, "close_time": 1766811599999, "quote_volume": 12581.97858, "trades": 85, "taker_buy_base": 12477.8, "taker_buy_quote": 6180.95859 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.4942, "high": 0.4942, "low": 0.4932, "close": 0.4933, "volume": 3553.5, "close_time": 1766815199999, "quote_volume": 1754.05283, "trades": 18, "taker_buy_base": 1680.3, "taker_buy_quote": 829.31658 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.4929, "high": 0.493, "low": 0.4909, "close": 0.492, "volume": 45939.8, "close_time": 1766818799999, "quote_volume": 22613.04861, "trades": 115, "taker_buy_base": 17482.7, "taker_buy_quote": 8605.81293 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.4925, "high": 0.4941, "low": 0.4924, "close": 0.4928, "volume": 16678.5, "close_time": 1766822399999, "quote_volume": 8228.31515, "trades": 93, "taker_buy_base": 13815.6, "taker_buy_quote": 6816.46601 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.4923, "high": 0.4925, "low": 0.4897, "close": 0.4897, "volume": 28781.1, "close_time": 1766825999999, "quote_volume": 14137.24007, "trades": 112, "taker_buy_base": 22053.2, "taker_buy_quote": 10834.32839 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.4896, "high": 0.4937, "low": 0.4884, "close": 0.4924, "volume": 140461.8, "close_time": 1766829599999, "quote_volume": 68918.94592, "trades": 376, "taker_buy_base": 106192.0, "taker_buy_quote": 52086.7387 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.4924, "high": 0.4945, "low": 0.4886, "close": 0.4929, "volume": 35779.4, "close_time": 1766833199999, "quote_volume": 17604.62417, "trades": 173, "taker_buy_base": 11119.5, "taker_buy_quote": 5476.50416 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.4929, "high": 0.4964, "low": 0.4929, "close": 0.4955, "volume": 66575.0, "close_time": 1766836799999, "quote_volume": 32989.56847, "trades": 298, "taker_buy_base": 12121.9, "taker_buy_quote": 6000.06985 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.4964, "high": 0.4977, "low": 0.4951, "close": 0.4956, "volume": 59723.3, "close_time": 1766840399999, "quote_volume": 29662.75543, "trades": 270, "taker_buy_base": 31656.4, "taker_buy_quote": 15730.38726 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.496, "high": 0.496, "low": 0.4936, "close": 0.4941, "volume": 55901.8, "close_time": 1766843999999, "quote_volume": 27653.22488, "trades": 171, "taker_buy_base": 39057.8, "taker_buy_quote": 19322.41491 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.495, "high": 0.4969, "low": 0.4943, "close": 0.4966, "volume": 29910.4, "close_time": 1766847599999, "quote_volume": 14819.00057, "trades": 185, "taker_buy_base": 14201.1, "taker_buy_quote": 7030.1413 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.4967, "high": 0.4992, "low": 0.4958, "close": 0.4988, "volume": 60732.0, "close_time": 1766851199999, "quote_volume": 30213.22645, "trades": 324, "taker_buy_base": 41442.4, "taker_buy_quote": 20602.83953 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4989, "high": 0.5034, "low": 0.4982, "close": 0.4982, "volume": 49341.7, "close_time": 1766854799999, "quote_volume": 24703.96522, "trades": 420, "taker_buy_base": 18695.6, "taker_buy_quote": 9364.83246 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.4988, "high": 0.5007, "low": 0.4983, "close": 0.5005, "volume": 26070.6, "close_time": 1766858399999, "quote_volume": 13018.21096, "trades": 317, "taker_buy_base": 11844.3, "taker_buy_quote": 5913.91496 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.5004, "high": 0.5008, "low": 0.4978, "close": 0.4986, "volume": 24748.8, "close_time": 1766861999999, "quote_volume": 12352.81619, "trades": 200, "taker_buy_base": 5640.8, "taker_buy_quote": 2815.66862 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.4984, "high": 0.5007, "low": 0.4984, "close": 0.5001, "volume": 33088.1, "close_time": 1766865599999, "quote_volume": 16535.53786, "trades": 252, "taker_buy_base": 21980.9, "taker_buy_quote": 10986.69202 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.5006, "high": 0.502, "low": 0.4984, "close": 0.4989, "volume": 31162.8, "close_time": 1766869199999, "quote_volume": 15582.71829, "trades": 113, "taker_buy_base": 8436.6, "taker_buy_quote": 4223.95575 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.499, "high": 0.504, "low": 0.499, "close": 0.5039, "volume": 70177.3, "close_time": 1766872799999, "quote_volume": 35281.83289, "trades": 448, "taker_buy_base": 31344.9, "taker_buy_quote": 15762.61329 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.5041, "high": 0.5083, "low": 0.5026, "close": 0.5048, "volume": 163764.6, "close_time": 1766876399999, "quote_volume": 82967.51032, "trades": 583, "taker_buy_base": 25475.5, "taker_buy_quote": 12865.01037 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.5045, "high": 0.5145, "low": 0.5041, "close": 0.5139, "volume": 149424.1, "close_time": 1766879999999, "quote_volume": 76328.58191, "trades": 800, "taker_buy_base": 77449.9, "taker_buy_quote": 39526.91684 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5143, "high": 0.5151, "low": 0.5081, "close": 0.5081, "volume": 73000.3, "close_time": 1766883599999, "quote_volume": 37268.24144, "trades": 282, "taker_buy_base": 43677.0, "taker_buy_quote": 22305.13905 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.5088, "high": 0.5092, "low": 0.5071, "close": 0.5077, "volume": 52851.4, "close_time": 1766887199999, "quote_volume": 26861.88255, "trades": 203, "taker_buy_base": 23307.2, "taker_buy_quote": 11849.01368 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.5078, "high": 0.5118, "low": 0.5078, "close": 0.5109, "volume": 54224.9, "close_time": 1766890799999, "quote_volume": 27664.95479, "trades": 272, "taker_buy_base": 26728.4, "taker_buy_quote": 13627.33683 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.5102, "high": 0.5105, "low": 0.509, "close": 0.5094, "volume": 12135.8, "close_time": 1766894399999, "quote_volume": 6187.07382, "trades": 152, "taker_buy_base": 2583.0, "taker_buy_quote": 1317.10736 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.5095, "high": 0.5106, "low": 0.5073, "close": 0.5077, "volume": 24306.7, "close_time": 1766897999999, "quote_volume": 12351.81961, "trades": 122, "taker_buy_base": 2603.9, "taker_buy_quote": 1325.58299 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.5071, "high": 0.509, "low": 0.5069, "close": 0.5081, "volume": 21025.8, "close_time": 1766901599999, "quote_volume": 10686.62775, "trades": 230, "taker_buy_base": 5274.2, "taker_buy_quote": 2678.19946 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.5083, "high": 0.5104, "low": 0.5078, "close": 0.5097, "volume": 18205.2, "close_time": 1766905199999, "quote_volume": 9274.29846, "trades": 244, "taker_buy_base": 11796.7, "taker_buy_quote": 6009.66468 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.5096, "high": 0.5113, "low": 0.5092, "close": 0.5098, "volume": 38970.3, "close_time": 1766908799999, "quote_volume": 19880.63077, "trades": 453, "taker_buy_base": 13804.3, "taker_buy_quote": 7040.11318 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.5099, "high": 0.5125, "low": 0.5099, "close": 0.5108, "volume": 46565.7, "close_time": 1766912399999, "quote_volume": 23796.01, "trades": 375, "taker_buy_base": 22154.0, "taker_buy_quote": 11321.54269 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.5107, "high": 0.5117, "low": 0.5076, "close": 0.5091, "volume": 80152.7, "close_time": 1766915999999, "quote_volume": 40910.91245, "trades": 211, "taker_buy_base": 57496.1, "taker_buy_quote": 29365.06698 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.5093, "high": 0.5121, "low": 0.5093, "close": 0.5106, "volume": 32249.9, "close_time": 1766919599999, "quote_volume": 16484.45457, "trades": 194, "taker_buy_base": 25175.9, "taker_buy_quote": 12869.33593 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.5106, "high": 0.511, "low": 0.5066, "close": 0.5082, "volume": 28660.6, "close_time": 1766923199999, "quote_volume": 14567.31948, "trades": 231, "taker_buy_base": 4708.0, "taker_buy_quote": 2390.72815 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.5087, "high": 0.5087, "low": 0.5037, "close": 0.5043, "volume": 114033.3, "close_time": 1766926799999, "quote_volume": 57620.06126, "trades": 399, "taker_buy_base": 40814.0, "taker_buy_quote": 20620.33559 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.5043, "high": 0.5064, "low": 0.5042, "close": 0.5056, "volume": 17207.7, "close_time": 1766930399999, "quote_volume": 8702.08867, "trades": 144, "taker_buy_base": 11263.2, "taker_buy_quote": 5694.86688 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.5066, "high": 0.5121, "low": 0.5066, "close": 0.5099, "volume": 45981.5, "close_time": 1766933999999, "quote_volume": 23434.57279, "trades": 454, "taker_buy_base": 23862.8, "taker_buy_quote": 12158.60762 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.5098, "high": 0.5123, "low": 0.5064, "close": 0.5073, "volume": 69072.1, "close_time": 1766937599999, "quote_volume": 35142.14655, "trades": 267, "taker_buy_base": 20277.8, "taker_buy_quote": 10336.05321 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.5073, "high": 0.5091, "low": 0.5063, "close": 0.5077, "volume": 52195.1, "close_time": 1766941199999, "quote_volume": 26508.72697, "trades": 237, "taker_buy_base": 36550.0, "taker_buy_quote": 18563.58362 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.5077, "high": 0.5114, "low": 0.5074, "close": 0.508, "volume": 29497.9, "close_time": 1766944799999, "quote_volume": 15029.05665, "trades": 219, "taker_buy_base": 15011.2, "taker_buy_quote": 7638.21963 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.5081, "high": 0.5081, "low": 0.5024, "close": 0.5029, "volume": 109534.0, "close_time": 1766948399999, "quote_volume": 55306.88273, "trades": 327, "taker_buy_base": 34774.3, "taker_buy_quote": 17539.73614 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.5028, "high": 0.5048, "low": 0.4999, "close": 0.5013, "volume": 51287.1, "close_time": 1766951999999, "quote_volume": 25751.82935, "trades": 216, "taker_buy_base": 29558.2, "taker_buy_quote": 14844.59108 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.501, "high": 0.5026, "low": 0.499, "close": 0.5006, "volume": 23237.3, "close_time": 1766955599999, "quote_volume": 11636.05996, "trades": 119, "taker_buy_base": 11677.1, "taker_buy_quote": 5849.05275 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.5012, "high": 0.5017, "low": 0.499, "close": 0.5013, "volume": 61080.8, "close_time": 1766959199999, "quote_volume": 30566.54478, "trades": 218, "taker_buy_base": 31173.4, "taker_buy_quote": 15599.43531 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.5015, "high": 0.5047, "low": 0.5006, "close": 0.5047, "volume": 20920.3, "close_time": 1766962799999, "quote_volume": 10491.37029, "trades": 177, "taker_buy_base": 8058.1, "taker_buy_quote": 4038.57873 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.5041, "high": 0.5058, "low": 0.5012, "close": 0.5047, "volume": 35690.3, "close_time": 1766966399999, "quote_volume": 17972.75226, "trades": 230, "taker_buy_base": 12386.3, "taker_buy_quote": 6236.62755 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5048, "high": 0.5104, "low": 0.5035, "close": 0.5082, "volume": 97772.8, "close_time": 1766969999999, "quote_volume": 49680.52176, "trades": 489, "taker_buy_base": 36795.5, "taker_buy_quote": 18701.49649 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.5083, "high": 0.513, "low": 0.5041, "close": 0.5113, "volume": 74731.3, "close_time": 1766973599999, "quote_volume": 38083.75839, "trades": 403, "taker_buy_base": 23593.1, "taker_buy_quote": 12016.11396 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.5118, "high": 0.5189, "low": 0.5111, "close": 0.5123, "volume": 87520.6, "close_time": 1766977199999, "quote_volume": 45066.02526, "trades": 523, "taker_buy_base": 43646.8, "taker_buy_quote": 22465.49526 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.5125, "high": 0.5203, "low": 0.5124, "close": 0.5196, "volume": 68416.9, "close_time": 1766980799999, "quote_volume": 35325.79883, "trades": 776, "taker_buy_base": 31578.1, "taker_buy_quote": 16276.13587 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.5199, "high": 0.5201, "low": 0.5168, "close": 0.5175, "volume": 60795.5, "close_time": 1766984399999, "quote_volume": 31500.43781, "trades": 283, "taker_buy_base": 41624.7, "taker_buy_quote": 21566.45191 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.5171, "high": 0.5183, "low": 0.5157, "close": 0.5157, "volume": 35172.2, "close_time": 1766987999999, "quote_volume": 18175.26945, "trades": 176, "taker_buy_base": 14056.2, "taker_buy_quote": 7264.0863 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.5153, "high": 0.519, "low": 0.5137, "close": 0.5144, "volume": 39823.4, "close_time": 1766991599999, "quote_volume": 20595.84937, "trades": 189, "taker_buy_base": 25281.4, "taker_buy_quote": 13075.41695 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.5144, "high": 0.5147, "low": 0.5104, "close": 0.5141, "volume": 51024.6, "close_time": 1766995199999, "quote_volume": 26132.47334, "trades": 245, "taker_buy_base": 21748.3, "taker_buy_quote": 11133.56828 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.5144, "high": 0.5162, "low": 0.5127, "close": 0.5132, "volume": 53733.9, "close_time": 1766998799999, "quote_volume": 27671.61616, "trades": 353, "taker_buy_base": 26081.8, "taker_buy_quote": 13429.3993 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.5133, "high": 0.5137, "low": 0.5026, "close": 0.506, "volume": 75630.9, "close_time": 1767002399999, "quote_volume": 38382.68931, "trades": 390, "taker_buy_base": 22545.5, "taker_buy_quote": 11418.48723 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.5059, "high": 0.5096, "low": 0.5059, "close": 0.5076, "volume": 77448.4, "close_time": 1767005999999, "quote_volume": 39371.25472, "trades": 237, "taker_buy_base": 33422.8, "taker_buy_quote": 16992.43559 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.5067, "high": 0.5083, "low": 0.504, "close": 0.5043, "volume": 48592.8, "close_time": 1767009599999, "quote_volume": 24610.4082, "trades": 154, "taker_buy_base": 18507.2, "taker_buy_quote": 9369.18892 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.5042, "high": 0.5042, "low": 0.4927, "close": 0.4982, "volume": 395938.3, "close_time": 1767013199999, "quote_volume": 196774.3225, "trades": 833, "taker_buy_base": 214325.4, "taker_buy_quote": 106541.82112 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.4977, "high": 0.4986, "low": 0.4942, "close": 0.4963, "volume": 50592.4, "close_time": 1767016799999, "quote_volume": 25128.9218, "trades": 408, "taker_buy_base": 25502.7, "taker_buy_quote": 12673.52006 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.496, "high": 0.5034, "low": 0.4941, "close": 0.5003, "volume": 105621.2, "close_time": 1767020399999, "quote_volume": 52694.9589, "trades": 450, "taker_buy_base": 40411.6, "taker_buy_quote": 20179.60037 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.5006, "high": 0.5072, "low": 0.4989, "close": 0.4998, "volume": 195915.9, "close_time": 1767023999999, "quote_volume": 98564.01613, "trades": 612, "taker_buy_base": 66703.7, "taker_buy_quote": 33519.85417 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.4994, "high": 0.5009, "low": 0.4953, "close": 0.4953, "volume": 90472.7, "close_time": 1767027599999, "quote_volume": 45059.56851, "trades": 272, "taker_buy_base": 62671.3, "taker_buy_quote": 31229.79995 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.4971, "high": 0.4997, "low": 0.495, "close": 0.4993, "volume": 33587.8, "close_time": 1767031199999, "quote_volume": 16726.32495, "trades": 139, "taker_buy_base": 12616.0, "taker_buy_quote": 6272.78507 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.4998, "high": 0.4999, "low": 0.4915, "close": 0.4929, "volume": 53366.6, "close_time": 1767034799999, "quote_volume": 26398.96861, "trades": 206, "taker_buy_base": 16489.1, "taker_buy_quote": 8178.02156 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.4927, "high": 0.4962, "low": 0.491, "close": 0.4933, "volume": 128075.8, "close_time": 1767038399999, "quote_volume": 63213.61496, "trades": 420, "taker_buy_base": 40691.0, "taker_buy_quote": 20082.99217 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4933, "high": 0.4947, "low": 0.4903, "close": 0.4918, "volume": 28087.9, "close_time": 1767041999999, "quote_volume": 13837.73109, "trades": 181, "taker_buy_base": 17297.1, "taker_buy_quote": 8521.7055 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.4913, "high": 0.4949, "low": 0.4909, "close": 0.4948, "volume": 73095.7, "close_time": 1767045599999, "quote_volume": 36115.44272, "trades": 250, "taker_buy_base": 60336.8, "taker_buy_quote": 29812.18438 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.4934, "high": 0.4955, "low": 0.4929, "close": 0.4934, "volume": 28023.3, "close_time": 1767049199999, "quote_volume": 13839.523, "trades": 177, "taker_buy_base": 17847.2, "taker_buy_quote": 8814.89738 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.4933, "high": 0.4944, "low": 0.4915, "close": 0.4934, "volume": 26319.6, "close_time": 1767052799999, "quote_volume": 12990.58281, "trades": 130, "taker_buy_base": 17432.0, "taker_buy_quote": 8607.61284 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4934, "high": 0.4951, "low": 0.4907, "close": 0.4931, "volume": 66181.3, "close_time": 1767056399999, "quote_volume": 32623.86932, "trades": 261, "taker_buy_base": 33016.8, "taker_buy_quote": 16297.12948 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.4928, "high": 0.4942, "low": 0.4913, "close": 0.4924, "volume": 19723.6, "close_time": 1767059999999, "quote_volume": 9716.55436, "trades": 125, "taker_buy_base": 13791.7, "taker_buy_quote": 6793.35164 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.4924, "high": 0.494, "low": 0.4905, "close": 0.4923, "volume": 45448.5, "close_time": 1767063599999, "quote_volume": 22393.54751, "trades": 177, "taker_buy_base": 33063.0, "taker_buy_quote": 16293.53338 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.4919, "high": 0.4945, "low": 0.4878, "close": 0.4938, "volume": 55141.2, "close_time": 1767067199999, "quote_volume": 27100.01029, "trades": 291, "taker_buy_base": 32063.6, "taker_buy_quote": 15784.65823 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4937, "high": 0.4954, "low": 0.4926, "close": 0.4929, "volume": 20017.3, "close_time": 1767070799999, "quote_volume": 9882.05937, "trades": 88, "taker_buy_base": 6922.7, "taker_buy_quote": 3420.91655 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.4928, "high": 0.4942, "low": 0.4887, "close": 0.4907, "volume": 44782.4, "close_time": 1767074399999, "quote_volume": 22046.20529, "trades": 148, "taker_buy_base": 13270.7, "taker_buy_quote": 6543.05391 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.4905, "high": 0.4947, "low": 0.4901, "close": 0.4936, "volume": 29017.6, "close_time": 1767077999999, "quote_volume": 14313.0565, "trades": 109, "taker_buy_base": 12890.2, "taker_buy_quote": 6362.65863 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.4924, "high": 0.4944, "low": 0.4917, "close": 0.4933, "volume": 52668.0, "close_time": 1767081599999, "quote_volume": 25990.16484, "trades": 148, "taker_buy_base": 34338.1, "taker_buy_quote": 16945.27156 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.4932, "high": 0.5007, "low": 0.4932, "close": 0.4965, "volume": 43878.8, "close_time": 1767085199999, "quote_volume": 21820.64322, "trades": 360, "taker_buy_base": 22845.2, "taker_buy_quote": 11356.29593 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.4968, "high": 0.4984, "low": 0.4959, "close": 0.498, "volume": 19635.6, "close_time": 1767088799999, "quote_volume": 9760.96983, "trades": 74, "taker_buy_base": 10539.7, "taker_buy_quote": 5243.39723 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.4985, "high": 0.4987, "low": 0.4958, "close": 0.4975, "volume": 47619.4, "close_time": 1767092399999, "quote_volume": 23693.92894, "trades": 166, "taker_buy_base": 30540.8, "taker_buy_quote": 15201.14304 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.4969, "high": 0.4986, "low": 0.4963, "close": 0.4982, "volume": 40724.2, "close_time": 1767095999999, "quote_volume": 20244.13526, "trades": 129, "taker_buy_base": 13655.1, "taker_buy_quote": 6786.16578 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.4987, "high": 0.4996, "low": 0.4962, "close": 0.4965, "volume": 7566.3, "close_time": 1767099599999, "quote_volume": 3771.32602, "trades": 72, "taker_buy_base": 1985.8, "taker_buy_quote": 990.12327 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.4967, "high": 0.4991, "low": 0.4967, "close": 0.4975, "volume": 19465.6, "close_time": 1767103199999, "quote_volume": 9692.23832, "trades": 169, "taker_buy_base": 6725.5, "taker_buy_quote": 3349.22899 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.4973, "high": 0.4987, "low": 0.491, "close": 0.4958, "volume": 161347.6, "close_time": 1767106799999, "quote_volume": 79824.73964, "trades": 670, "taker_buy_base": 63103.0, "taker_buy_quote": 31195.1201 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.4967, "high": 0.4967, "low": 0.4926, "close": 0.4954, "volume": 43203.5, "close_time": 1767110399999, "quote_volume": 21358.59909, "trades": 305, "taker_buy_base": 24807.2, "taker_buy_quote": 12261.91944 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.4958, "high": 0.4985, "low": 0.4917, "close": 0.4939, "volume": 41662.7, "close_time": 1767113999999, "quote_volume": 20635.70451, "trades": 273, "taker_buy_base": 25370.3, "taker_buy_quote": 12561.9265 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.4933, "high": 0.4943, "low": 0.489, "close": 0.4905, "volume": 42538.7, "close_time": 1767117599999, "quote_volume": 20900.24143, "trades": 214, "taker_buy_base": 14117.4, "taker_buy_quote": 6940.1875 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.4905, "high": 0.4916, "low": 0.4895, "close": 0.4903, "volume": 13625.4, "close_time": 1767121199999, "quote_volume": 6689.04532, "trades": 75, "taker_buy_base": 10825.8, "taker_buy_quote": 5314.45956 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.4903, "high": 0.4924, "low": 0.4861, "close": 0.492, "volume": 104189.2, "close_time": 1767124799999, "quote_volume": 50914.91583, "trades": 330, "taker_buy_base": 49412.8, "taker_buy_quote": 24160.76288 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.4921, "high": 0.4921, "low": 0.4888, "close": 0.4891, "volume": 18213.4, "close_time": 1767128399999, "quote_volume": 8929.53815, "trades": 107, "taker_buy_base": 9710.2, "taker_buy_quote": 4761.07226 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.4888, "high": 0.4906, "low": 0.4887, "close": 0.4896, "volume": 20469.4, "close_time": 1767131999999, "quote_volume": 10023.42129, "trades": 93, "taker_buy_base": 14252.2, "taker_buy_quote": 6979.95928 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.4896, "high": 0.4916, "low": 0.4893, "close": 0.4899, "volume": 18659.3, "close_time": 1767135599999, "quote_volume": 9149.59896, "trades": 139, "taker_buy_base": 8352.9, "taker_buy_quote": 4095.09289 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.4898, "high": 0.4915, "low": 0.4898, "close": 0.4908, "volume": 38690.1, "close_time": 1767139199999, "quote_volume": 18993.73971, "trades": 70, "taker_buy_base": 9323.6, "taker_buy_quote": 4576.27837 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4909, "high": 0.4909, "low": 0.4887, "close": 0.4891, "volume": 77371.7, "close_time": 1767142799999, "quote_volume": 37873.36615, "trades": 316, "taker_buy_base": 25698.6, "taker_buy_quote": 12586.17718 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.4891, "high": 0.4944, "low": 0.4891, "close": 0.4919, "volume": 59132.0, "close_time": 1767146399999, "quote_volume": 29138.60977, "trades": 339, "taker_buy_base": 21846.0, "taker_buy_quote": 10751.05691 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.4908, "high": 0.4928, "low": 0.4906, "close": 0.4922, "volume": 4855.4, "close_time": 1767149999999, "quote_volume": 2387.97229, "trades": 65, "taker_buy_base": 2004.8, "taker_buy_quote": 985.02683 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.4923, "high": 0.4931, "low": 0.4897, "close": 0.4906, "volume": 28774.6, "close_time": 1767153599999, "quote_volume": 14124.29976, "trades": 170, "taker_buy_base": 10778.0, "taker_buy_quote": 5290.16111 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.4906, "high": 0.4923, "low": 0.49, "close": 0.4906, "volume": 256022.7, "close_time": 1767157199999, "quote_volume": 125514.17677, "trades": 218, "taker_buy_base": 143372.1, "taker_buy_quote": 70261.08869 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.4914, "high": 0.4915, "low": 0.4894, "close": 0.49, "volume": 33417.0, "close_time": 1767160799999, "quote_volume": 16392.52168, "trades": 172, "taker_buy_base": 23717.6, "taker_buy_quote": 11635.64786 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.4899, "high": 0.4906, "low": 0.4891, "close": 0.4899, "volume": 24886.2, "close_time": 1767164399999, "quote_volume": 12190.15796, "trades": 72, "taker_buy_base": 20871.3, "taker_buy_quote": 10223.46255 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.4896, "high": 0.4898, "low": 0.4879, "close": 0.4894, "volume": 14683.9, "close_time": 1767167999999, "quote_volume": 7183.22319, "trades": 86, "taker_buy_base": 9333.0, "taker_buy_quote": 4565.91944 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.4894, "high": 0.4909, "low": 0.485, "close": 0.4863, "volume": 12687.6, "close_time": 1767171599999, "quote_volume": 6185.72462, "trades": 140, "taker_buy_base": 5907.7, "taker_buy_quote": 2879.11086 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.4866, "high": 0.4897, "low": 0.486, "close": 0.4897, "volume": 47287.3, "close_time": 1767175199999, "quote_volume": 23040.42971, "trades": 141, "taker_buy_base": 36112.7, "taker_buy_quote": 17598.0335 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.4895, "high": 0.4905, "low": 0.488, "close": 0.4886, "volume": 30183.4, "close_time": 1767178799999, "quote_volume": 14770.29937, "trades": 148, "taker_buy_base": 23747.2, "taker_buy_quote": 11621.07681 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.4887, "high": 0.4912, "low": 0.4887, "close": 0.4908, "volume": 41401.2, "close_time": 1767182399999, "quote_volume": 20289.70254, "trades": 186, "taker_buy_base": 21483.7, "taker_buy_quote": 10526.23675 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.4905, "high": 0.4914, "low": 0.487, "close": 0.4884, "volume": 102655.8, "close_time": 1767185999999, "quote_volume": 50293.12864, "trades": 262, "taker_buy_base": 67449.5, "taker_buy_quote": 33052.3379 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.4873, "high": 0.4919, "low": 0.4873, "close": 0.4918, "volume": 32320.1, "close_time": 1767189599999, "quote_volume": 15858.68512, "trades": 162, "taker_buy_base": 10323.1, "taker_buy_quote": 5063.13479 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.4919, "high": 0.495, "low": 0.4891, "close": 0.4913, "volume": 22610.6, "close_time": 1767193199999, "quote_volume": 11113.91267, "trades": 273, "taker_buy_base": 6984.0, "taker_buy_quote": 3438.38931 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.4917, "high": 0.4917, "low": 0.4855, "close": 0.4868, "volume": 67571.6, "close_time": 1767196799999, "quote_volume": 33032.36212, "trades": 363, "taker_buy_base": 20475.3, "taker_buy_quote": 9991.70635 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.487, "high": 0.487, "low": 0.4693, "close": 0.4738, "volume": 430529.6, "close_time": 1767200399999, "quote_volume": 206157.20022, "trades": 1267, "taker_buy_base": 231996.7, "taker_buy_quote": 111066.88733 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.4736, "high": 0.4752, "low": 0.471, "close": 0.4718, "volume": 93432.5, "close_time": 1767203999999, "quote_volume": 44222.16484, "trades": 304, "taker_buy_base": 73607.5, "taker_buy_quote": 34855.15818 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.471, "high": 0.4737, "low": 0.4694, "close": 0.4711, "volume": 112923.3, "close_time": 1767207599999, "quote_volume": 53263.19559, "trades": 497, "taker_buy_base": 67642.7, "taker_buy_quote": 31892.46313 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.471, "high": 0.4767, "low": 0.471, "close": 0.4747, "volume": 109181.0, "close_time": 1767211199999, "quote_volume": 51904.49016, "trades": 372, "taker_buy_base": 42026.1, "taker_buy_quote": 19965.60402 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.4744, "high": 0.4808, "low": 0.4719, "close": 0.4801, "volume": 138918.3, "close_time": 1767214799999, "quote_volume": 66030.1072, "trades": 430, "taker_buy_base": 36523.8, "taker_buy_quote": 17395.35971 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.4798, "high": 0.4823, "low": 0.4798, "close": 0.4818, "volume": 420008.6, "close_time": 1767218399999, "quote_volume": 202024.86968, "trades": 292, "taker_buy_base": 364996.8, "taker_buy_quote": 175560.64287 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.4817, "high": 0.4831, "low": 0.48, "close": 0.4813, "volume": 74537.6, "close_time": 1767221999999, "quote_volume": 35880.4493, "trades": 199, "taker_buy_base": 28790.8, "taker_buy_quote": 13856.15122 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.4813, "high": 0.4822, "low": 0.48, "close": 0.48, "volume": 31889.6, "close_time": 1767225599999, "quote_volume": 15353.10753, "trades": 162, "taker_buy_base": 5797.4, "taker_buy_quote": 2789.7534 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4804, "high": 0.4852, "low": 0.4802, "close": 0.4817, "volume": 29776.5, "close_time": 1767229199999, "quote_volume": 14379.56285, "trades": 251, "taker_buy_base": 14551.3, "taker_buy_quote": 7018.8187 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.4819, "high": 0.4836, "low": 0.4796, "close": 0.4801, "volume": 11055.4, "close_time": 1767232799999, "quote_volume": 5320.59349, "trades": 90, "taker_buy_base": 3515.7, "taker_buy_quote": 1695.68275 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.4799, "high": 0.4815, "low": 0.4798, "close": 0.4815, "volume": 12222.4, "close_time": 1767236399999, "quote_volume": 5878.36463, "trades": 81, "taker_buy_base": 3429.0, "taker_buy_quote": 1648.80716 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.4806, "high": 0.4811, "low": 0.4785, "close": 0.4787, "volume": 4750.3, "close_time": 1767239999999, "quote_volume": 2278.23501, "trades": 48, "taker_buy_base": 3282.8, "taker_buy_quote": 1574.71263 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.4788, "high": 0.4791, "low": 0.4769, "close": 0.4789, "volume": 20554.8, "close_time": 1767243599999, "quote_volume": 9824.83886, "trades": 256, "taker_buy_base": 17021.7, "taker_buy_quote": 8136.62656 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.4792, "high": 0.483, "low": 0.4792, "close": 0.483, "volume": 43182.7, "close_time": 1767247199999, "quote_volume": 20798.99944, "trades": 210, "taker_buy_base": 23815.5, "taker_buy_quote": 11459.21697 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.4832, "high": 0.4841, "low": 0.4817, "close": 0.4823, "volume": 36721.5, "close_time": 1767250799999, "quote_volume": 17729.62191, "trades": 124, "taker_buy_base": 14045.1, "taker_buy_quote": 6778.91385 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.4826, "high": 0.4831, "low": 0.4821, "close": 0.4827, "volume": 7909.0, "close_time": 1767254399999, "quote_volume": 3816.23139, "trades": 51, "taker_buy_base": 2534.8, "taker_buy_quote": 1223.09162 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.4827, "high": 0.4841, "low": 0.4815, "close": 0.4838, "volume": 14641.1, "close_time": 1767257999999, "quote_volume": 7061.86901, "trades": 79, "taker_buy_base": 8122.1, "taker_buy_quote": 3919.3577 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.4842, "high": 0.4873, "low": 0.4842, "close": 0.4862, "volume": 32945.7, "close_time": 1767261599999, "quote_volume": 16011.32581, "trades": 187, "taker_buy_base": 22727.7, "taker_buy_quote": 11045.36342 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.4861, "high": 0.489, "low": 0.4861, "close": 0.4888, "volume": 33371.6, "close_time": 1767265199999, "quote_volume": 16277.61727, "trades": 189, "taker_buy_base": 22277.7, "taker_buy_quote": 10867.63999 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.4889, "high": 0.4895, "low": 0.4864, "close": 0.4892, "volume": 52055.6, "close_time": 1767268799999, "quote_volume": 25398.35078, "trades": 223, "taker_buy_base": 8506.9, "taker_buy_quote": 4148.17365 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.4896, "high": 0.4901, "low": 0.4865, "close": 0.4874, "volume": 25966.3, "close_time": 1767272399999, "quote_volume": 12668.98594, "trades": 141, "taker_buy_base": 13097.6, "taker_buy_quote": 6392.05095 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.4875, "high": 0.4941, "low": 0.4875, "close": 0.494, "volume": 44250.1, "close_time": 1767275999999, "quote_volume": 21776.4183, "trades": 466, "taker_buy_base": 12734.2, "taker_buy_quote": 6252.40793 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.4943, "high": 0.5014, "low": 0.494, "close": 0.4997, "volume": 219705.3, "close_time": 1767279599999, "quote_volume": 109150.992, "trades": 1029, "taker_buy_base": 108491.4, "taker_buy_quote": 53930.7325 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.5002, "high": 0.5072, "low": 0.4985, "close": 0.5043, "volume": 116382.2, "close_time": 1767283199999, "quote_volume": 58439.6589, "trades": 606, "taker_buy_base": 57147.2, "taker_buy_quote": 28697.68341 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.5046, "high": 0.5062, "low": 0.5021, "close": 0.5052, "volume": 77922.6, "close_time": 1767286799999, "quote_volume": 39282.57484, "trades": 490, "taker_buy_base": 31794.0, "taker_buy_quote": 16027.23138 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.5052, "high": 0.5126, "low": 0.5052, "close": 0.5115, "volume": 126028.3, "close_time": 1767290399999, "quote_volume": 64321.21972, "trades": 962, "taker_buy_base": 53414.1, "taker_buy_quote": 27276.68643 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.5116, "high": 0.5131, "low": 0.5094, "close": 0.5118, "volume": 72094.1, "close_time": 1767293999999, "quote_volume": 36836.10981, "trades": 478, "taker_buy_base": 28435.3, "taker_buy_quote": 14538.05914 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.5117, "high": 0.5158, "low": 0.5095, "close": 0.5156, "volume": 94746.0, "close_time": 1767297599999, "quote_volume": 48508.65009, "trades": 511, "taker_buy_base": 30988.0, "taker_buy_quote": 15881.50668 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.516, "high": 0.5208, "low": 0.5133, "close": 0.5158, "volume": 210274.9, "close_time": 1767301199999, "quote_volume": 108581.34974, "trades": 875, "taker_buy_base": 131234.5, "taker_buy_quote": 67775.75514 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.5154, "high": 0.5155, "low": 0.5125, "close": 0.514, "volume": 27540.2, "close_time": 1767304799999, "quote_volume": 14156.21797, "trades": 285, "taker_buy_base": 13747.8, "taker_buy_quote": 7068.97028 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.5141, "high": 0.5228, "low": 0.5141, "close": 0.5222, "volume": 76839.8, "close_time": 1767308399999, "quote_volume": 39966.17836, "trades": 793, "taker_buy_base": 40112.3, "taker_buy_quote": 20902.68779 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.5227, "high": 0.5244, "low": 0.5187, "close": 0.5203, "volume": 65746.3, "close_time": 1767311999999, "quote_volume": 34302.81504, "trades": 354, "taker_buy_base": 28398.7, "taker_buy_quote": 14817.95278 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.5205, "high": 0.5214, "low": 0.516, "close": 0.5173, "volume": 144465.0, "close_time": 1767315599999, "quote_volume": 74904.26666, "trades": 359, "taker_buy_base": 43249.0, "taker_buy_quote": 22378.02194 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.5173, "high": 0.5209, "low": 0.5162, "close": 0.5206, "volume": 31658.6, "close_time": 1767319199999, "quote_volume": 16428.87089, "trades": 386, "taker_buy_base": 14800.8, "taker_buy_quote": 7679.25958 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.52, "high": 0.5226, "low": 0.5154, "close": 0.5199, "volume": 184839.0, "close_time": 1767322799999, "quote_volume": 95916.52304, "trades": 737, "taker_buy_base": 84302.2, "taker_buy_quote": 43686.50674 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.52, "high": 0.5266, "low": 0.5185, "close": 0.5262, "volume": 161654.3, "close_time": 1767326399999, "quote_volume": 84845.05452, "trades": 773, "taker_buy_base": 40191.8, "taker_buy_quote": 21066.24945 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.5268, "high": 0.5274, "low": 0.5212, "close": 0.5245, "volume": 116020.2, "close_time": 1767329999999, "quote_volume": 60730.06337, "trades": 440, "taker_buy_base": 52854.6, "taker_buy_quote": 27645.52151 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.5239, "high": 0.5261, "low": 0.5221, "close": 0.5257, "volume": 31412.9, "close_time": 1767333599999, "quote_volume": 16441.12162, "trades": 169, "taker_buy_base": 20824.2, "taker_buy_quote": 10902.24938 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.5261, "high": 0.5293, "low": 0.5246, "close": 0.525, "volume": 85878.3, "close_time": 1767337199999, "quote_volume": 45281.95184, "trades": 475, "taker_buy_base": 59216.0, "taker_buy_quote": 31223.61461 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.5252, "high": 0.5254, "low": 0.5199, "close": 0.5204, "volume": 70817.7, "close_time": 1767340799999, "quote_volume": 36946.68956, "trades": 442, "taker_buy_base": 12853.1, "taker_buy_quote": 6703.78132 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.521, "high": 0.5227, "low": 0.5206, "close": 0.5226, "volume": 42825.8, "close_time": 1767344399999, "quote_volume": 22334.52301, "trades": 413, "taker_buy_base": 17149.5, "taker_buy_quote": 8941.77108 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.5227, "high": 0.5326, "low": 0.5223, "close": 0.529, "volume": 131806.9, "close_time": 1767347999999, "quote_volume": 69387.12251, "trades": 647, "taker_buy_base": 48178.0, "taker_buy_quote": 25372.66591 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.5292, "high": 0.5314, "low": 0.5269, "close": 0.5294, "volume": 119436.3, "close_time": 1767351599999, "quote_volume": 63134.69487, "trades": 358, "taker_buy_base": 47746.3, "taker_buy_quote": 25270.54768 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.5281, "high": 0.5287, "low": 0.5237, "close": 0.5246, "volume": 24778.2, "close_time": 1767355199999, "quote_volume": 13039.74954, "trades": 159, "taker_buy_base": 5949.2, "taker_buy_quote": 3127.29669 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.5239, "high": 0.5361, "low": 0.5239, "close": 0.5346, "volume": 173460.0, "close_time": 1767358799999, "quote_volume": 92318.93697, "trades": 738, "taker_buy_base": 87536.4, "taker_buy_quote": 46568.98291 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.5344, "high": 0.5425, "low": 0.5327, "close": 0.5336, "volume": 313831.3, "close_time": 1767362399999, "quote_volume": 168861.90952, "trades": 1034, "taker_buy_base": 203118.3, "taker_buy_quote": 109311.69082 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.5333, "high": 0.5384, "low": 0.5254, "close": 0.5327, "volume": 248330.5, "close_time": 1767365999999, "quote_volume": 132052.09054, "trades": 869, "taker_buy_base": 162368.0, "taker_buy_quote": 86282.08081 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.5338, "high": 0.5402, "low": 0.5279, "close": 0.5367, "volume": 203921.6, "close_time": 1767369599999, "quote_volume": 109093.53997, "trades": 741, "taker_buy_base": 96111.1, "taker_buy_quote": 51335.03312 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.5366, "high": 0.5498, "low": 0.5356, "close": 0.5488, "volume": 254020.2, "close_time": 1767373199999, "quote_volume": 138186.14936, "trades": 1198, "taker_buy_base": 158029.4, "taker_buy_quote": 86007.23943 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.5497, "high": 0.5533, "low": 0.5435, "close": 0.5459, "volume": 218512.9, "close_time": 1767376799999, "quote_volume": 120019.52894, "trades": 961, "taker_buy_base": 125385.1, "taker_buy_quote": 69018.73429 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.5448, "high": 0.5493, "low": 0.5416, "close": 0.5448, "volume": 106419.4, "close_time": 1767380399999, "quote_volume": 58052.47904, "trades": 436, "taker_buy_base": 36414.1, "taker_buy_quote": 19862.92196 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.5449, "high": 0.5494, "low": 0.5446, "close": 0.5491, "volume": 38396.3, "close_time": 1767383999999, "quote_volume": 21048.87255, "trades": 418, "taker_buy_base": 22500.3, "taker_buy_quote": 12344.58576 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.5492, "high": 0.5507, "low": 0.5429, "close": 0.5447, "volume": 106233.9, "close_time": 1767387599999, "quote_volume": 57953.3923, "trades": 380, "taker_buy_base": 38112.3, "taker_buy_quote": 20794.9349 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.5452, "high": 0.5514, "low": 0.5446, "close": 0.551, "volume": 47392.2, "close_time": 1767391199999, "quote_volume": 25936.35221, "trades": 208, "taker_buy_base": 15355.4, "taker_buy_quote": 8437.31387 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.5502, "high": 0.5579, "low": 0.55, "close": 0.5549, "volume": 150936.9, "close_time": 1767394799999, "quote_volume": 83690.44599, "trades": 660, "taker_buy_base": 97237.9, "taker_buy_quote": 53895.02852 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.554, "high": 0.5577, "low": 0.5535, "close": 0.5558, "volume": 59418.6, "close_time": 1767398399999, "quote_volume": 33022.56263, "trades": 349, "taker_buy_base": 19520.4, "taker_buy_quote": 10841.19959 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5556, "high": 0.5602, "low": 0.5545, "close": 0.5545, "volume": 81782.4, "close_time": 1767401999999, "quote_volume": 45599.10998, "trades": 572, "taker_buy_base": 33578.0, "taker_buy_quote": 18722.0018 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.5544, "high": 0.5583, "low": 0.553, "close": 0.557, "volume": 75406.2, "close_time": 1767405599999, "quote_volume": 41976.03592, "trades": 334, "taker_buy_base": 48078.1, "taker_buy_quote": 26772.94856 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.5561, "high": 0.5615, "low": 0.5537, "close": 0.5603, "volume": 58859.6, "close_time": 1767409199999, "quote_volume": 32740.57309, "trades": 585, "taker_buy_base": 16484.8, "taker_buy_quote": 9169.94844 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.5599, "high": 0.5671, "low": 0.5577, "close": 0.5658, "volume": 77820.0, "close_time": 1767412799999, "quote_volume": 43777.45203, "trades": 641, "taker_buy_base": 42650.5, "taker_buy_quote": 23995.69623 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.566, "high": 0.5733, "low": 0.5611, "close": 0.569, "volume": 247548.5, "close_time": 1767416399999, "quote_volume": 140188.34404, "trades": 1223, "taker_buy_base": 163907.2, "taker_buy_quote": 92801.46021 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.5695, "high": 0.5874, "low": 0.5667, "close": 0.5788, "volume": 254434.5, "close_time": 1767419999999, "quote_volume": 146156.18034, "trades": 1757, "taker_buy_base": 137573.8, "taker_buy_quote": 79188.58874 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.5792, "high": 0.6, "low": 0.5738, "close": 0.576, "volume": 552404.4, "close_time": 1767423599999, "quote_volume": 324296.45923, "trades": 4095, "taker_buy_base": 303235.0, "taker_buy_quote": 178197.77758 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.5754, "high": 0.5771, "low": 0.5613, "close": 0.5624, "volume": 232750.6, "close_time": 1767427199999, "quote_volume": 132413.64699, "trades": 1418, "taker_buy_base": 58565.0, "taker_buy_quote": 33309.92223 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.5614, "high": 0.566, "low": 0.5566, "close": 0.5633, "volume": 183670.3, "close_time": 1767430799999, "quote_volume": 103224.30638, "trades": 1012, "taker_buy_base": 113617.7, "taker_buy_quote": 63950.35077 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.5632, "high": 0.5677, "low": 0.5621, "close": 0.5644, "volume": 148610.8, "close_time": 1767434399999, "quote_volume": 83904.42108, "trades": 805, "taker_buy_base": 60292.2, "taker_buy_quote": 34060.77679 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.5651, "high": 0.5704, "low": 0.5643, "close": 0.5679, "volume": 165563.4, "close_time": 1767437999999, "quote_volume": 93920.23538, "trades": 814, "taker_buy_base": 89900.1, "taker_buy_quote": 50984.4847 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.5678, "high": 0.5683, "low": 0.5631, "close": 0.5677, "volume": 50907.1, "close_time": 1767441599999, "quote_volume": 28815.44754, "trades": 293, "taker_buy_base": 26904.5, "taker_buy_quote": 15217.63688 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.5674, "high": 0.578, "low": 0.5659, "close": 0.5768, "volume": 229266.7, "close_time": 1767445199999, "quote_volume": 131590.71159, "trades": 1154, "taker_buy_base": 130839.2, "taker_buy_quote": 75158.55455 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.5763, "high": 0.5799, "low": 0.5684, "close": 0.5722, "volume": 149146.3, "close_time": 1767448799999, "quote_volume": 85845.8361, "trades": 814, "taker_buy_base": 76844.8, "taker_buy_quote": 44250.56203 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.5725, "high": 0.5734, "low": 0.5685, "close": 0.5691, "volume": 98533.6, "close_time": 1767452399999, "quote_volume": 56214.29859, "trades": 591, "taker_buy_base": 36723.6, "taker_buy_quote": 20954.50471 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.5684, "high": 0.5746, "low": 0.567, "close": 0.5706, "volume": 84797.0, "close_time": 1767455999999, "quote_volume": 48433.0273, "trades": 525, "taker_buy_base": 35612.1, "taker_buy_quote": 20334.89045 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.5709, "high": 0.5971, "low": 0.5704, "close": 0.5913, "volume": 357941.9, "close_time": 1767459599999, "quote_volume": 209955.2666, "trades": 2297, "taker_buy_base": 205663.3, "taker_buy_quote": 120894.05452 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.5918, "high": 0.5945, "low": 0.5819, "close": 0.582, "volume": 333439.7, "close_time": 1767463199999, "quote_volume": 196440.26285, "trades": 1617, "taker_buy_base": 154512.8, "taker_buy_quote": 91103.68182 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.5823, "high": 0.5832, "low": 0.5716, "close": 0.5762, "volume": 243586.7, "close_time": 1767466799999, "quote_volume": 140476.20692, "trades": 1713, "taker_buy_base": 56843.7, "taker_buy_quote": 32757.26145 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.5762, "high": 0.5778, "low": 0.5751, "close": 0.5771, "volume": 92901.0, "close_time": 1767470399999, "quote_volume": 53544.23555, "trades": 658, "taker_buy_base": 44733.4, "taker_buy_quote": 25781.46515 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.5776, "high": 0.5777, "low": 0.5699, "close": 0.5757, "volume": 67026.8, "close_time": 1767473999999, "quote_volume": 38374.64385, "trades": 486, "taker_buy_base": 21934.3, "taker_buy_quote": 12562.65247 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.5757, "high": 0.578, "low": 0.5732, "close": 0.5762, "volume": 50821.2, "close_time": 1767477599999, "quote_volume": 29223.38744, "trades": 357, "taker_buy_base": 21088.6, "taker_buy_quote": 12139.61418 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.5762, "high": 0.5881, "low": 0.5746, "close": 0.5868, "volume": 244912.8, "close_time": 1767481199999, "quote_volume": 142593.84939, "trades": 1105, "taker_buy_base": 126348.8, "taker_buy_quote": 73580.54593 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.5868, "high": 0.5888, "low": 0.5827, "close": 0.5846, "volume": 121508.4, "close_time": 1767484799999, "quote_volume": 71194.96388, "trades": 1064, "taker_buy_base": 68411.3, "taker_buy_quote": 40104.82008 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5845, "high": 0.592, "low": 0.5821, "close": 0.5858, "volume": 148133.9, "close_time": 1767488399999, "quote_volume": 86873.14667, "trades": 1556, "taker_buy_base": 63633.9, "taker_buy_quote": 37301.31746 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.5847, "high": 0.5854, "low": 0.5786, "close": 0.5833, "volume": 60854.1, "close_time": 1767491999999, "quote_volume": 35371.04703, "trades": 657, "taker_buy_base": 25802.5, "taker_buy_quote": 15005.98983 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.5828, "high": 0.5921, "low": 0.5828, "close": 0.5862, "volume": 256951.8, "close_time": 1767495599999, "quote_volume": 150975.71682, "trades": 1506, "taker_buy_base": 162561.7, "taker_buy_quote": 95526.09999 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.5865, "high": 0.5933, "low": 0.5865, "close": 0.5903, "volume": 134039.5, "close_time": 1767499199999, "quote_volume": 79191.7586, "trades": 1094, "taker_buy_base": 75545.6, "taker_buy_quote": 44659.58284 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.59, "high": 0.5932, "low": 0.5879, "close": 0.5888, "volume": 96183.5, "close_time": 1767502799999, "quote_volume": 56758.7452, "trades": 986, "taker_buy_base": 30240.5, "taker_buy_quote": 17852.76302 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.5889, "high": 0.5939, "low": 0.5885, "close": 0.593, "volume": 124477.1, "close_time": 1767506399999, "quote_volume": 73608.28482, "trades": 1087, "taker_buy_base": 67697.4, "taker_buy_quote": 40036.75194 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.5931, "high": 0.5978, "low": 0.5869, "close": 0.59, "volume": 165568.2, "close_time": 1767509999999, "quote_volume": 98040.46435, "trades": 1193, "taker_buy_base": 53752.7, "taker_buy_quote": 31905.63387 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.589, "high": 0.6067, "low": 0.5815, "close": 0.5969, "volume": 551944.2, "close_time": 1767513599999, "quote_volume": 327031.36841, "trades": 2623, "taker_buy_base": 294757.0, "taker_buy_quote": 175199.52286 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.5969, "high": 0.5969, "low": 0.5819, "close": 0.5888, "volume": 368776.2, "close_time": 1767517199999, "quote_volume": 216704.18064, "trades": 2235, "taker_buy_base": 92146.8, "taker_buy_quote": 54210.61201 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.5888, "high": 0.5919, "low": 0.5865, "close": 0.5897, "volume": 82756.8, "close_time": 1767520799999, "quote_volume": 48782.2347, "trades": 592, "taker_buy_base": 38488.8, "taker_buy_quote": 22700.02932 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.5893, "high": 0.5918, "low": 0.587, "close": 0.5892, "volume": 29952.0, "close_time": 1767524399999, "quote_volume": 17652.39072, "trades": 248, "taker_buy_base": 7942.1, "taker_buy_quote": 4685.75771 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.5894, "high": 0.5913, "low": 0.5861, "close": 0.5895, "volume": 109087.0, "close_time": 1767527999999, "quote_volume": 64236.28522, "trades": 458, "taker_buy_base": 54768.8, "taker_buy_quote": 32259.89976 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.5893, "high": 0.5949, "low": 0.5882, "close": 0.5911, "volume": 130351.7, "close_time": 1767531599999, "quote_volume": 77185.28359, "trades": 788, "taker_buy_base": 73580.4, "taker_buy_quote": 43595.77443 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.5909, "high": 0.5969, "low": 0.5867, "close": 0.5966, "volume": 89289.8, "close_time": 1767535199999, "quote_volume": 52856.71774, "trades": 976, "taker_buy_base": 32094.6, "taker_buy_quote": 19010.19082 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.5966, "high": 0.5997, "low": 0.5927, "close": 0.5974, "volume": 145919.8, "close_time": 1767538799999, "quote_volume": 87100.43352, "trades": 945, "taker_buy_base": 78005.7, "taker_buy_quote": 46557.65553 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.5974, "high": 0.6032, "low": 0.5963, "close": 0.6012, "volume": 275539.1, "close_time": 1767542399999, "quote_volume": 165437.94088, "trades": 1577, "taker_buy_base": 153573.3, "taker_buy_quote": 92287.65994 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.6014, "high": 0.6089, "low": 0.6004, "close": 0.6083, "volume": 218552.0, "close_time": 1767545999999, "quote_volume": 132316.59983, "trades": 1569, "taker_buy_base": 78446.8, "taker_buy_quote": 47532.79908 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.6083, "high": 0.6091, "low": 0.6038, "close": 0.6073, "volume": 80462.1, "close_time": 1767549599999, "quote_volume": 48866.00121, "trades": 668, "taker_buy_base": 34807.5, "taker_buy_quote": 21114.83536 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.6076, "high": 0.6093, "low": 0.5973, "close": 0.602, "volume": 194027.9, "close_time": 1767553199999, "quote_volume": 117118.37315, "trades": 868, "taker_buy_base": 100957.0, "taker_buy_quote": 61017.06855 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.6013, "high": 0.6015, "low": 0.5898, "close": 0.5946, "volume": 150538.9, "close_time": 1767556799999, "quote_volume": 89347.92856, "trades": 891, "taker_buy_base": 55428.5, "taker_buy_quote": 32871.73174 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.5947, "high": 0.5993, "low": 0.5927, "close": 0.5976, "volume": 55037.6, "close_time": 1767560399999, "quote_volume": 32860.12817, "trades": 416, "taker_buy_base": 34465.4, "taker_buy_quote": 20581.33701 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.5972, "high": 0.6009, "low": 0.5927, "close": 0.5992, "volume": 110723.4, "close_time": 1767563999999, "quote_volume": 66126.92877, "trades": 682, "taker_buy_base": 60158.5, "taker_buy_quote": 35972.03128 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.599, "high": 0.6083, "low": 0.5957, "close": 0.5979, "volume": 201484.2, "close_time": 1767567599999, "quote_volume": 121135.53876, "trades": 965, "taker_buy_base": 90618.6, "taker_buy_quote": 54517.71697 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.5981, "high": 0.6052, "low": 0.5976, "close": 0.6008, "volume": 90944.7, "close_time": 1767571199999, "quote_volume": 54758.17385, "trades": 562, "taker_buy_base": 49905.6, "taker_buy_quote": 30072.08495 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.601, "high": 0.6075, "low": 0.5945, "close": 0.6004, "volume": 324978.9, "close_time": 1767574799999, "quote_volume": 195176.69092, "trades": 2186, "taker_buy_base": 158498.1, "taker_buy_quote": 95391.80275 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.5992, "high": 0.6127, "low": 0.599, "close": 0.608, "volume": 288291.5, "close_time": 1767578399999, "quote_volume": 174795.0405, "trades": 2061, "taker_buy_base": 172921.5, "taker_buy_quote": 104923.97055 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.6085, "high": 0.6106, "low": 0.6005, "close": 0.6066, "volume": 103866.5, "close_time": 1767581999999, "quote_volume": 62932.16844, "trades": 749, "taker_buy_base": 47199.9, "taker_buy_quote": 28612.66768 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.6074, "high": 0.609, "low": 0.5991, "close": 0.6003, "volume": 190981.1, "close_time": 1767585599999, "quote_volume": 115006.98816, "trades": 1035, "taker_buy_base": 58897.9, "taker_buy_quote": 35447.2157 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.6009, "high": 0.6013, "low": 0.5865, "close": 0.5916, "volume": 207242.6, "close_time": 1767589199999, "quote_volume": 122759.20363, "trades": 1181, "taker_buy_base": 92491.5, "taker_buy_quote": 54708.51567 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.5916, "high": 0.5985, "low": 0.5894, "close": 0.5911, "volume": 132707.3, "close_time": 1767592799999, "quote_volume": 78912.73176, "trades": 953, "taker_buy_base": 45724.4, "taker_buy_quote": 27221.97319 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.5916, "high": 0.5949, "low": 0.5879, "close": 0.5938, "volume": 109651.3, "close_time": 1767596399999, "quote_volume": 64922.2436, "trades": 629, "taker_buy_base": 49999.3, "taker_buy_quote": 29627.51985 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.593, "high": 0.6044, "low": 0.5923, "close": 0.6002, "volume": 130443.5, "close_time": 1767599999999, "quote_volume": 78192.81121, "trades": 879, "taker_buy_base": 86720.6, "taker_buy_quote": 52064.36687 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.5995, "high": 0.6026, "low": 0.5937, "close": 0.5951, "volume": 169147.6, "close_time": 1767603599999, "quote_volume": 101387.59237, "trades": 724, "taker_buy_base": 104224.7, "taker_buy_quote": 62523.93778 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.5956, "high": 0.5957, "low": 0.5879, "close": 0.5924, "volume": 206791.9, "close_time": 1767607199999, "quote_volume": 122574.3055, "trades": 1068, "taker_buy_base": 118153.7, "taker_buy_quote": 69993.32655 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.5932, "high": 0.5966, "low": 0.5878, "close": 0.5915, "volume": 97116.5, "close_time": 1767610799999, "quote_volume": 57486.25711, "trades": 408, "taker_buy_base": 30201.3, "taker_buy_quote": 17916.59463 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.5915, "high": 0.5937, "low": 0.5892, "close": 0.592, "volume": 49956.0, "close_time": 1767614399999, "quote_volume": 29537.66311, "trades": 424, "taker_buy_base": 29741.6, "taker_buy_quote": 17589.28063 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.5914, "high": 0.5952, "low": 0.5893, "close": 0.5932, "volume": 19054.0, "close_time": 1767617999999, "quote_volume": 11283.16092, "trades": 221, "taker_buy_base": 7759.1, "taker_buy_quote": 4592.33606 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.593, "high": 0.5942, "low": 0.5881, "close": 0.592, "volume": 83694.3, "close_time": 1767621599999, "quote_volume": 49467.33996, "trades": 607, "taker_buy_base": 37953.4, "taker_buy_quote": 22467.71598 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.5921, "high": 0.6041, "low": 0.5905, "close": 0.6004, "volume": 154793.6, "close_time": 1767625199999, "quote_volume": 92447.28642, "trades": 1349, "taker_buy_base": 94295.1, "taker_buy_quote": 56288.11297 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.6005, "high": 0.6062, "low": 0.5944, "close": 0.6049, "volume": 137162.0, "close_time": 1767628799999, "quote_volume": 82395.52603, "trades": 936, "taker_buy_base": 72340.4, "taker_buy_quote": 43534.99019 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.6045, "high": 0.6083, "low": 0.6014, "close": 0.607, "volume": 209233.3, "close_time": 1767632399999, "quote_volume": 126634.21961, "trades": 1241, "taker_buy_base": 131309.4, "taker_buy_quote": 79484.82952 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.6067, "high": 0.6184, "low": 0.601, "close": 0.6166, "volume": 264951.7, "close_time": 1767635999999, "quote_volume": 161479.01606, "trades": 1600, "taker_buy_base": 141602.1, "taker_buy_quote": 86161.21361 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.617, "high": 0.6481, "low": 0.616, "close": 0.6464, "volume": 711070.6, "close_time": 1767639599999, "quote_volume": 451889.77765, "trades": 3681, "taker_buy_base": 321316.1, "taker_buy_quote": 204254.20818 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.6464, "high": 0.6625, "low": 0.6319, "close": 0.6352, "volume": 919483.9, "close_time": 1767643199999, "quote_volume": 594472.36329, "trades": 3782, "taker_buy_base": 567995.9, "taker_buy_quote": 367189.0207 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.6352, "high": 0.6412, "low": 0.6287, "close": 0.6313, "volume": 366545.8, "close_time": 1767646799999, "quote_volume": 232957.98446, "trades": 1679, "taker_buy_base": 113568.6, "taker_buy_quote": 72277.56784 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.6308, "high": 0.6335, "low": 0.6267, "close": 0.6303, "volume": 101285.7, "close_time": 1767650399999, "quote_volume": 63832.56329, "trades": 679, "taker_buy_base": 51332.0, "taker_buy_quote": 32353.77635 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.63, "high": 0.6392, "low": 0.6294, "close": 0.6381, "volume": 179228.8, "close_time": 1767653999999, "quote_volume": 113872.72579, "trades": 970, "taker_buy_base": 134408.9, "taker_buy_quote": 85376.0661 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.6383, "high": 0.6406, "low": 0.6354, "close": 0.6365, "volume": 213962.4, "close_time": 1767657599999, "quote_volume": 136493.91766, "trades": 1122, "taker_buy_base": 140401.9, "taker_buy_quote": 89532.55077 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6367, "high": 0.6379, "low": 0.6271, "close": 0.6358, "volume": 185413.0, "close_time": 1767661199999, "quote_volume": 117289.61232, "trades": 1261, "taker_buy_base": 93104.2, "taker_buy_quote": 58883.1276 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.6359, "high": 0.6411, "low": 0.6293, "close": 0.6305, "volume": 83737.6, "close_time": 1767664799999, "quote_volume": 53232.03284, "trades": 848, "taker_buy_base": 38714.0, "taker_buy_quote": 24642.3065 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.6305, "high": 0.6353, "low": 0.6278, "close": 0.6309, "volume": 89249.4, "close_time": 1767668399999, "quote_volume": 56337.97843, "trades": 845, "taker_buy_base": 37942.4, "taker_buy_quote": 23962.23315 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.6302, "high": 0.6387, "low": 0.6299, "close": 0.6359, "volume": 56883.7, "close_time": 1767671999999, "quote_volume": 36145.57462, "trades": 693, "taker_buy_base": 32555.3, "taker_buy_quote": 20689.31133 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.6354, "high": 0.6459, "low": 0.6334, "close": 0.6372, "volume": 119216.4, "close_time": 1767675599999, "quote_volume": 76352.88242, "trades": 1258, "taker_buy_base": 67083.8, "taker_buy_quote": 42977.79419 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.6372, "high": 0.6429, "low": 0.6304, "close": 0.6318, "volume": 242511.0, "close_time": 1767679199999, "quote_volume": 154464.35687, "trades": 1555, "taker_buy_base": 115527.8, "taker_buy_quote": 73651.97461 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.6314, "high": 0.6358, "low": 0.6292, "close": 0.632, "volume": 68583.7, "close_time": 1767682799999, "quote_volume": 43412.73113, "trades": 513, "taker_buy_base": 32734.4, "taker_buy_quote": 20728.3572 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.6314, "high": 0.6321, "low": 0.6184, "close": 0.6213, "volume": 313710.3, "close_time": 1767686399999, "quote_volume": 195765.35064, "trades": 1452, "taker_buy_base": 78787.3, "taker_buy_quote": 49147.57647 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.6212, "high": 0.6261, "low": 0.6198, "close": 0.6213, "volume": 56923.3, "close_time": 1767689999999, "quote_volume": 35416.88233, "trades": 426, "taker_buy_base": 20337.9, "taker_buy_quote": 12653.01539 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.6207, "high": 0.6265, "low": 0.62, "close": 0.6245, "volume": 92066.4, "close_time": 1767693599999, "quote_volume": 57466.56633, "trades": 720, "taker_buy_base": 66336.9, "taker_buy_quote": 41401.31932 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.6244, "high": 0.6303, "low": 0.6232, "close": 0.629, "volume": 65602.2, "close_time": 1767697199999, "quote_volume": 41176.30203, "trades": 542, "taker_buy_base": 32933.1, "taker_buy_quote": 20662.51781 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.629, "high": 0.6383, "low": 0.6279, "close": 0.6335, "volume": 159103.2, "close_time": 1767700799999, "quote_volume": 100834.97303, "trades": 1309, "taker_buy_base": 61827.9, "taker_buy_quote": 39184.01435 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.6337, "high": 0.6408, "low": 0.632, "close": 0.6389, "volume": 122299.3, "close_time": 1767704399999, "quote_volume": 77835.83279, "trades": 834, "taker_buy_base": 71483.7, "taker_buy_quote": 45496.73303 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.6381, "high": 0.643, "low": 0.6367, "close": 0.6408, "volume": 153831.3, "close_time": 1767707999999, "quote_volume": 98369.56762, "trades": 1136, "taker_buy_base": 74062.6, "taker_buy_quote": 47367.68477 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.6411, "high": 0.6507, "low": 0.636, "close": 0.6399, "volume": 343383.3, "close_time": 1767711599999, "quote_volume": 221313.45103, "trades": 2052, "taker_buy_base": 126238.0, "taker_buy_quote": 81364.53603 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.6402, "high": 0.6439, "low": 0.6294, "close": 0.6341, "volume": 164220.6, "close_time": 1767715199999, "quote_volume": 104643.34144, "trades": 1208, "taker_buy_base": 70629.2, "taker_buy_quote": 45074.13948 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.6341, "high": 0.6362, "low": 0.619, "close": 0.6245, "volume": 472118.9, "close_time": 1767718799999, "quote_volume": 295784.87707, "trades": 2929, "taker_buy_base": 229040.0, "taker_buy_quote": 143507.73523 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.6241, "high": 0.6279, "low": 0.6076, "close": 0.6093, "volume": 280670.1, "close_time": 1767722399999, "quote_volume": 172870.75047, "trades": 1648, "taker_buy_base": 106851.7, "taker_buy_quote": 65793.51175 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.6078, "high": 0.6201, "low": 0.6076, "close": 0.618, "volume": 106378.7, "close_time": 1767725999999, "quote_volume": 65563.9677, "trades": 588, "taker_buy_base": 65621.2, "taker_buy_quote": 40424.04749 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.6182, "high": 0.6203, "low": 0.6132, "close": 0.6143, "volume": 84325.5, "close_time": 1767729599999, "quote_volume": 51977.1942, "trades": 652, "taker_buy_base": 19822.2, "taker_buy_quote": 12204.57253 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.6143, "high": 0.6241, "low": 0.6143, "close": 0.6221, "volume": 72877.0, "close_time": 1767733199999, "quote_volume": 45224.1077, "trades": 607, "taker_buy_base": 33407.6, "taker_buy_quote": 20717.84424 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.6229, "high": 0.6387, "low": 0.6198, "close": 0.6387, "volume": 179210.3, "close_time": 1767736799999, "quote_volume": 113592.35162, "trades": 1186, "taker_buy_base": 105894.4, "taker_buy_quote": 67187.36067 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.6392, "high": 0.6403, "low": 0.6307, "close": 0.6325, "volume": 85535.3, "close_time": 1767740399999, "quote_volume": 54406.09016, "trades": 470, "taker_buy_base": 39472.7, "taker_buy_quote": 25061.17618 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.6328, "high": 0.6389, "low": 0.6327, "close": 0.636, "volume": 47582.4, "close_time": 1767743999999, "quote_volume": 30246.09983, "trades": 386, "taker_buy_base": 21441.7, "taker_buy_quote": 13625.77032 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.6359, "high": 0.637, "low": 0.6213, "close": 0.6213, "volume": 141636.8, "close_time": 1767747599999, "quote_volume": 89298.2555, "trades": 822, "taker_buy_base": 82997.8, "taker_buy_quote": 52328.38404 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.6223, "high": 0.6244, "low": 0.613, "close": 0.6152, "volume": 126278.7, "close_time": 1767751199999, "quote_volume": 77934.45276, "trades": 949, "taker_buy_base": 44809.9, "taker_buy_quote": 27644.2348 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.6151, "high": 0.6222, "low": 0.6128, "close": 0.6202, "volume": 52597.1, "close_time": 1767754799999, "quote_volume": 32522.29965, "trades": 430, "taker_buy_base": 33415.2, "taker_buy_quote": 20672.42625 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.6211, "high": 0.624, "low": 0.6192, "close": 0.6205, "volume": 42816.6, "close_time": 1767758399999, "quote_volume": 26572.3272, "trades": 380, "taker_buy_base": 20412.3, "taker_buy_quote": 12671.85454 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.6208, "high": 0.6229, "low": 0.616, "close": 0.6166, "volume": 52412.0, "close_time": 1767761999999, "quote_volume": 32441.45694, "trades": 394, "taker_buy_base": 21393.3, "taker_buy_quote": 13263.96697 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.6168, "high": 0.6216, "low": 0.6158, "close": 0.6167, "volume": 95413.6, "close_time": 1767765599999, "quote_volume": 58977.94681, "trades": 643, "taker_buy_base": 34908.7, "taker_buy_quote": 21594.57178 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.6166, "high": 0.6183, "low": 0.615, "close": 0.6171, "volume": 254189.8, "close_time": 1767769199999, "quote_volume": 156763.85843, "trades": 588, "taker_buy_base": 65711.6, "taker_buy_quote": 40563.13635 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.6176, "high": 0.6333, "low": 0.6176, "close": 0.6333, "volume": 74359.9, "close_time": 1767772799999, "quote_volume": 46691.9505, "trades": 690, "taker_buy_base": 23270.3, "taker_buy_quote": 14617.06501 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.633, "high": 0.6344, "low": 0.6294, "close": 0.6332, "volume": 75133.9, "close_time": 1767776399999, "quote_volume": 47522.55727, "trades": 575, "taker_buy_base": 29274.0, "taker_buy_quote": 18523.3728 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.6316, "high": 0.6346, "low": 0.6149, "close": 0.6188, "volume": 337919.9, "close_time": 1767779999999, "quote_volume": 210997.55578, "trades": 1471, "taker_buy_base": 120442.7, "taker_buy_quote": 74989.76735 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.6186, "high": 0.6223, "low": 0.6182, "close": 0.6201, "volume": 78486.9, "close_time": 1767783599999, "quote_volume": 48635.25542, "trades": 461, "taker_buy_base": 18822.1, "taker_buy_quote": 11663.14998 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.6191, "high": 0.6226, "low": 0.6188, "close": 0.6208, "volume": 32480.1, "close_time": 1767787199999, "quote_volume": 20168.73473, "trades": 242, "taker_buy_base": 14919.6, "taker_buy_quote": 9267.38306 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.6207, "high": 0.6207, "low": 0.6112, "close": 0.612, "volume": 122958.1, "close_time": 1767790799999, "quote_volume": 75730.42684, "trades": 745, "taker_buy_base": 35980.6, "taker_buy_quote": 22192.49114 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.6121, "high": 0.615, "low": 0.6079, "close": 0.6085, "volume": 49837.7, "close_time": 1767794399999, "quote_volume": 30429.31157, "trades": 448, "taker_buy_base": 14279.3, "taker_buy_quote": 8732.85869 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.6085, "high": 0.6092, "low": 0.594, "close": 0.6055, "volume": 343150.0, "close_time": 1767797999999, "quote_volume": 206160.76103, "trades": 2387, "taker_buy_base": 159469.8, "taker_buy_quote": 95868.18497 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.6058, "high": 0.6058, "low": 0.5917, "close": 0.5952, "volume": 165062.1, "close_time": 1767801599999, "quote_volume": 98407.56086, "trades": 1242, "taker_buy_base": 88668.2, "taker_buy_quote": 52828.65707 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.5949, "high": 0.5998, "low": 0.5922, "close": 0.597, "volume": 85674.7, "close_time": 1767805199999, "quote_volume": 51106.92229, "trades": 507, "taker_buy_base": 41521.2, "taker_buy_quote": 24773.34324 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.5972, "high": 0.6019, "low": 0.5954, "close": 0.5962, "volume": 173725.3, "close_time": 1767808799999, "quote_volume": 103924.98957, "trades": 753, "taker_buy_base": 90466.4, "taker_buy_quote": 53971.63589 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.5963, "high": 0.6024, "low": 0.5952, "close": 0.5968, "volume": 88359.7, "close_time": 1767812399999, "quote_volume": 52874.94874, "trades": 662, "taker_buy_base": 62811.9, "taker_buy_quote": 37597.36499 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.5973, "high": 0.5991, "low": 0.5918, "close": 0.5976, "volume": 69208.1, "close_time": 1767815999999, "quote_volume": 41203.69435, "trades": 435, "taker_buy_base": 45720.1, "taker_buy_quote": 27249.35598 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.5976, "high": 0.5993, "low": 0.5921, "close": 0.5933, "volume": 32601.4, "close_time": 1767819599999, "quote_volume": 19367.30568, "trades": 185, "taker_buy_base": 6225.5, "taker_buy_quote": 3707.56636 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.5934, "high": 0.5958, "low": 0.5922, "close": 0.5947, "volume": 34580.5, "close_time": 1767823199999, "quote_volume": 20550.78494, "trades": 275, "taker_buy_base": 23201.1, "taker_buy_quote": 13786.48256 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.594, "high": 0.5973, "low": 0.5886, "close": 0.5924, "volume": 75412.6, "close_time": 1767826799999, "quote_volume": 44619.38346, "trades": 331, "taker_buy_base": 22297.4, "taker_buy_quote": 13211.47787 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.5923, "high": 0.5989, "low": 0.5891, "close": 0.5937, "volume": 79344.3, "close_time": 1767830399999, "quote_volume": 47139.64657, "trades": 437, "taker_buy_base": 21321.5, "taker_buy_quote": 12690.78347 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.594, "high": 0.5968, "low": 0.5908, "close": 0.5957, "volume": 48319.2, "close_time": 1767833999999, "quote_volume": 28696.24031, "trades": 412, "taker_buy_base": 21864.6, "taker_buy_quote": 12997.98599 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.596, "high": 0.6, "low": 0.5956, "close": 0.5981, "volume": 151182.3, "close_time": 1767837599999, "quote_volume": 90438.95628, "trades": 432, "taker_buy_base": 28754.8, "taker_buy_quote": 17203.0072 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.5977, "high": 0.5986, "low": 0.5917, "close": 0.5936, "volume": 52500.4, "close_time": 1767841199999, "quote_volume": 31281.92812, "trades": 418, "taker_buy_base": 22304.8, "taker_buy_quote": 13297.68137 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.5933, "high": 0.5971, "low": 0.586, "close": 0.5883, "volume": 140720.9, "close_time": 1767844799999, "quote_volume": 82986.68234, "trades": 813, "taker_buy_base": 43830.6, "taker_buy_quote": 25862.05158 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.5883, "high": 0.5929, "low": 0.5844, "close": 0.5916, "volume": 151900.4, "close_time": 1767848399999, "quote_volume": 89119.8336, "trades": 1002, "taker_buy_base": 46910.8, "taker_buy_quote": 27556.41714 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.5924, "high": 0.596, "low": 0.59, "close": 0.59, "volume": 63146.2, "close_time": 1767851999999, "quote_volume": 37473.4686, "trades": 307, "taker_buy_base": 47015.1, "taker_buy_quote": 27907.59531 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.5921, "high": 0.5921, "low": 0.5792, "close": 0.5797, "volume": 148953.9, "close_time": 1767855599999, "quote_volume": 87100.54672, "trades": 814, "taker_buy_base": 27345.7, "taker_buy_quote": 15967.09124 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.5799, "high": 0.5889, "low": 0.5754, "close": 0.5877, "volume": 147772.9, "close_time": 1767859199999, "quote_volume": 86210.29359, "trades": 927, "taker_buy_base": 83548.9, "taker_buy_quote": 48917.9311 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.588, "high": 0.5922, "low": 0.5827, "close": 0.5835, "volume": 55974.6, "close_time": 1767862799999, "quote_volume": 32928.8882, "trades": 458, "taker_buy_base": 28777.0, "taker_buy_quote": 16952.86517 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.5837, "high": 0.5859, "low": 0.5779, "close": 0.5789, "volume": 78440.8, "close_time": 1767866399999, "quote_volume": 45580.36565, "trades": 410, "taker_buy_base": 28893.4, "taker_buy_quote": 16790.76767 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.5786, "high": 0.5816, "low": 0.5737, "close": 0.5798, "volume": 143630.6, "close_time": 1767869999999, "quote_volume": 82956.78811, "trades": 880, "taker_buy_base": 80449.5, "taker_buy_quote": 46490.79036 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.5786, "high": 0.5797, "low": 0.5729, "close": 0.5774, "volume": 102228.5, "close_time": 1767873599999, "quote_volume": 58804.35901, "trades": 741, "taker_buy_base": 37884.0, "taker_buy_quote": 21795.19463 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.5772, "high": 0.5782, "low": 0.5697, "close": 0.5722, "volume": 117424.1, "close_time": 1767877199999, "quote_volume": 67218.54746, "trades": 746, "taker_buy_base": 36389.9, "taker_buy_quote": 20834.06052 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.5721, "high": 0.5746, "low": 0.5694, "close": 0.5712, "volume": 52686.9, "close_time": 1767880799999, "quote_volume": 30080.27466, "trades": 332, "taker_buy_base": 19112.7, "taker_buy_quote": 10928.94488 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.5709, "high": 0.5752, "low": 0.5651, "close": 0.5739, "volume": 237393.4, "close_time": 1767884399999, "quote_volume": 135179.30552, "trades": 1384, "taker_buy_base": 114096.7, "taker_buy_quote": 65034.53827 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.5744, "high": 0.5905, "low": 0.5711, "close": 0.5901, "volume": 201023.2, "close_time": 1767887999999, "quote_volume": 116988.63312, "trades": 1500, "taker_buy_base": 136455.1, "taker_buy_quote": 79415.47305 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.59, "high": 0.5908, "low": 0.58, "close": 0.588, "volume": 67321.4, "close_time": 1767891599999, "quote_volume": 39469.89607, "trades": 392, "taker_buy_base": 33408.2, "taker_buy_quote": 19582.36898 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.589, "high": 0.5906, "low": 0.583, "close": 0.588, "volume": 168219.8, "close_time": 1767895199999, "quote_volume": 98945.2996, "trades": 883, "taker_buy_base": 100526.2, "taker_buy_quote": 59163.93922 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.5877, "high": 0.5885, "low": 0.5828, "close": 0.5852, "volume": 78521.0, "close_time": 1767898799999, "quote_volume": 45964.00689, "trades": 153, "taker_buy_base": 69273.7, "taker_buy_quote": 40553.53105 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.5846, "high": 0.5879, "low": 0.5803, "close": 0.5812, "volume": 33278.2, "close_time": 1767902399999, "quote_volume": 19397.44505, "trades": 273, "taker_buy_base": 13190.6, "taker_buy_quote": 7701.4956 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.5807, "high": 0.5807, "low": 0.5744, "close": 0.5786, "volume": 134912.3, "close_time": 1767905999999, "quote_volume": 77814.22803, "trades": 723, "taker_buy_base": 30991.5, "taker_buy_quote": 17887.57985 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.5788, "high": 0.5868, "low": 0.5788, "close": 0.5863, "volume": 119724.2, "close_time": 1767909599999, "quote_volume": 69787.48841, "trades": 611, "taker_buy_base": 75612.5, "taker_buy_quote": 44079.65937 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.5867, "high": 0.5886, "low": 0.5802, "close": 0.5841, "volume": 62706.7, "close_time": 1767913199999, "quote_volume": 36631.853, "trades": 203, "taker_buy_base": 19919.8, "taker_buy_quote": 11651.49606 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.5838, "high": 0.5861, "low": 0.582, "close": 0.5829, "volume": 39030.8, "close_time": 1767916799999, "quote_volume": 22792.30357, "trades": 155, "taker_buy_base": 21695.4, "taker_buy_quote": 12668.14475 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5833, "high": 0.5847, "low": 0.5821, "close": 0.5825, "volume": 31775.5, "close_time": 1767920399999, "quote_volume": 18535.04515, "trades": 245, "taker_buy_base": 13659.9, "taker_buy_quote": 7966.59206 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.5825, "high": 0.5872, "low": 0.5756, "close": 0.5778, "volume": 82131.4, "close_time": 1767923999999, "quote_volume": 47721.507, "trades": 618, "taker_buy_base": 35411.3, "taker_buy_quote": 20602.50523 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.5776, "high": 0.5832, "low": 0.5765, "close": 0.5776, "volume": 45526.2, "close_time": 1767927599999, "quote_volume": 26371.67438, "trades": 273, "taker_buy_base": 11637.4, "taker_buy_quote": 6749.60636 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.5783, "high": 0.5843, "low": 0.5783, "close": 0.5841, "volume": 49355.5, "close_time": 1767931199999, "quote_volume": 28702.8488, "trades": 353, "taker_buy_base": 13672.9, "taker_buy_quote": 7965.36954 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.5843, "high": 0.5853, "low": 0.58, "close": 0.5802, "volume": 14493.7, "close_time": 1767934799999, "quote_volume": 8427.68089, "trades": 115, "taker_buy_base": 5362.6, "taker_buy_quote": 3121.41705 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.5805, "high": 0.5833, "low": 0.5796, "close": 0.5827, "volume": 19470.1, "close_time": 1767938399999, "quote_volume": 11318.90865, "trades": 148, "taker_buy_base": 14404.7, "taker_buy_quote": 8375.10615 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.5829, "high": 0.5865, "low": 0.5822, "close": 0.5863, "volume": 24491.1, "close_time": 1767941999999, "quote_volume": 14303.22873, "trades": 227, "taker_buy_base": 15040.1, "taker_buy_quote": 8791.93687 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.5864, "high": 0.5887, "low": 0.5859, "close": 0.5869, "volume": 48228.1, "close_time": 1767945599999, "quote_volume": 28324.1029, "trades": 298, "taker_buy_base": 18748.0, "taker_buy_quote": 11019.66334 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.5868, "high": 0.5902, "low": 0.5758, "close": 0.5802, "volume": 148973.9, "close_time": 1767949199999, "quote_volume": 86894.79732, "trades": 988, "taker_buy_base": 35317.6, "taker_buy_quote": 20518.68216 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.58, "high": 0.5883, "low": 0.579, "close": 0.5799, "volume": 116398.2, "close_time": 1767952799999, "quote_volume": 67908.18642, "trades": 738, "taker_buy_base": 49636.1, "taker_buy_quote": 28924.7219 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.5789, "high": 0.5802, "low": 0.5758, "close": 0.5792, "volume": 55607.0, "close_time": 1767956399999, "quote_volume": 32155.73057, "trades": 258, "taker_buy_base": 45094.2, "taker_buy_quote": 26086.814 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.5793, "high": 0.5815, "low": 0.5778, "close": 0.5782, "volume": 20094.4, "close_time": 1767959999999, "quote_volume": 11633.49803, "trades": 172, "taker_buy_base": 5979.8, "taker_buy_quote": 3462.41966 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.5784, "high": 0.5785, "low": 0.5747, "close": 0.576, "volume": 24979.6, "close_time": 1767963599999, "quote_volume": 14418.81342, "trades": 119, "taker_buy_base": 2394.5, "taker_buy_quote": 1381.62206 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.5758, "high": 0.5856, "low": 0.5758, "close": 0.5825, "volume": 78831.7, "close_time": 1767967199999, "quote_volume": 45883.0261, "trades": 647, "taker_buy_base": 46753.6, "taker_buy_quote": 27219.72405 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.5819, "high": 0.5833, "low": 0.575, "close": 0.5773, "volume": 49156.7, "close_time": 1767970799999, "quote_volume": 28445.47321, "trades": 434, "taker_buy_base": 27557.0, "taker_buy_quote": 15945.71432 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.578, "high": 0.598, "low": 0.5723, "close": 0.5885, "volume": 158913.7, "close_time": 1767974399999, "quote_volume": 93411.96817, "trades": 1223, "taker_buy_base": 78476.1, "taker_buy_quote": 46236.48021 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.589, "high": 0.5997, "low": 0.5886, "close": 0.5958, "volume": 197018.0, "close_time": 1767977999999, "quote_volume": 117206.33392, "trades": 1098, "taker_buy_base": 73581.4, "taker_buy_quote": 43813.7943 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.5959, "high": 0.5961, "low": 0.5826, "close": 0.5906, "volume": 23978.4, "close_time": 1767981599999, "quote_volume": 14136.34767, "trades": 248, "taker_buy_base": 9054.1, "taker_buy_quote": 5346.51969 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.589, "high": 0.5906, "low": 0.5751, "close": 0.5834, "volume": 51074.0, "close_time": 1767985199999, "quote_volume": 29688.88851, "trades": 455, "taker_buy_base": 25776.3, "taker_buy_quote": 14993.01422 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.5824, "high": 0.5825, "low": 0.5735, "close": 0.5758, "volume": 85058.0, "close_time": 1767988799999, "quote_volume": 49063.77781, "trades": 443, "taker_buy_base": 40133.6, "taker_buy_quote": 23189.97278 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.5755, "high": 0.5805, "low": 0.5753, "close": 0.5768, "volume": 74348.2, "close_time": 1767992399999, "quote_volume": 42928.44004, "trades": 370, "taker_buy_base": 40168.4, "taker_buy_quote": 23203.56779 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.5773, "high": 0.5813, "low": 0.5751, "close": 0.5794, "volume": 39532.0, "close_time": 1767995999999, "quote_volume": 22890.19377, "trades": 241, "taker_buy_base": 26988.5, "taker_buy_quote": 15634.33408 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.5794, "high": 0.5824, "low": 0.5765, "close": 0.5822, "volume": 12125.3, "close_time": 1767999599999, "quote_volume": 7034.23233, "trades": 97, "taker_buy_base": 4702.6, "taker_buy_quote": 2729.91894 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.5821, "high": 0.5823, "low": 0.5777, "close": 0.5782, "volume": 25875.3, "close_time": 1768003199999, "quote_volume": 14992.9295, "trades": 128, "taker_buy_base": 6229.9, "taker_buy_quote": 3608.09987 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5787, "high": 0.5791, "low": 0.5737, "close": 0.5753, "volume": 87041.7, "close_time": 1768006799999, "quote_volume": 50073.39908, "trades": 254, "taker_buy_base": 22150.0, "taker_buy_quote": 12740.35788 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.5754, "high": 0.5791, "low": 0.5753, "close": 0.5772, "volume": 94550.1, "close_time": 1768010399999, "quote_volume": 54564.31127, "trades": 536, "taker_buy_base": 85748.5, "taker_buy_quote": 49479.10041 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.5774, "high": 0.5778, "low": 0.5748, "close": 0.5756, "volume": 22212.9, "close_time": 1768013999999, "quote_volume": 12807.18806, "trades": 80, "taker_buy_base": 13776.5, "taker_buy_quote": 7942.86844 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.576, "high": 0.576, "low": 0.5708, "close": 0.5743, "volume": 62889.4, "close_time": 1768017599999, "quote_volume": 36017.18977, "trades": 364, "taker_buy_base": 12982.6, "taker_buy_quote": 7426.16732 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.5737, "high": 0.5744, "low": 0.5711, "close": 0.5718, "volume": 16595.7, "close_time": 1768021199999, "quote_volume": 9500.92446, "trades": 89, "taker_buy_base": 7909.8, "taker_buy_quote": 4529.83279 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.571, "high": 0.5723, "low": 0.5705, "close": 0.5709, "volume": 38350.2, "close_time": 1768024799999, "quote_volume": 21909.1249, "trades": 175, "taker_buy_base": 2760.9, "taker_buy_quote": 1578.175 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.5711, "high": 0.5732, "low": 0.5675, "close": 0.5719, "volume": 55677.4, "close_time": 1768028399999, "quote_volume": 31737.65564, "trades": 335, "taker_buy_base": 14661.9, "taker_buy_quote": 8375.9464 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.5723, "high": 0.5773, "low": 0.5723, "close": 0.5768, "volume": 31740.1, "close_time": 1768031999999, "quote_volume": 18285.21017, "trades": 165, "taker_buy_base": 24734.4, "taker_buy_quote": 14244.98911 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.5763, "high": 0.5781, "low": 0.5746, "close": 0.5749, "volume": 15581.3, "close_time": 1768035599999, "quote_volume": 8975.24063, "trades": 87, "taker_buy_base": 7089.9, "taker_buy_quote": 4094.06137 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.5759, "high": 0.579, "low": 0.5758, "close": 0.5784, "volume": 27258.6, "close_time": 1768039199999, "quote_volume": 15739.07474, "trades": 221, "taker_buy_base": 23098.5, "taker_buy_quote": 13337.95279 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.5774, "high": 0.5818, "low": 0.5766, "close": 0.5809, "volume": 60318.1, "close_time": 1768042799999, "quote_volume": 34973.79126, "trades": 322, "taker_buy_base": 40063.4, "taker_buy_quote": 23233.6993 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.5806, "high": 0.585, "low": 0.5802, "close": 0.585, "volume": 26011.4, "close_time": 1768046399999, "quote_volume": 15144.36232, "trades": 212, "taker_buy_base": 15033.0, "taker_buy_quote": 8750.50576 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.5851, "high": 0.5881, "low": 0.5841, "close": 0.5881, "volume": 25230.8, "close_time": 1768049999999, "quote_volume": 14771.31217, "trades": 198, "taker_buy_base": 13080.5, "taker_buy_quote": 7655.33297 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.5881, "high": 0.5882, "low": 0.5844, "close": 0.5844, "volume": 37052.5, "close_time": 1768053599999, "quote_volume": 21721.98732, "trades": 129, "taker_buy_base": 7037.0, "taker_buy_quote": 4132.32914 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.5842, "high": 0.5847, "low": 0.5798, "close": 0.5805, "volume": 43158.0, "close_time": 1768057199999, "quote_volume": 25148.13452, "trades": 217, "taker_buy_base": 16892.2, "taker_buy_quote": 9849.54126 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.5811, "high": 0.582, "low": 0.5795, "close": 0.5807, "volume": 11356.5, "close_time": 1768060799999, "quote_volume": 6592.18022, "trades": 135, "taker_buy_base": 3128.7, "taker_buy_quote": 1816.06813 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.5801, "high": 0.5804, "low": 0.5769, "close": 0.5781, "volume": 9486.2, "close_time": 1768064399999, "quote_volume": 5487.29809, "trades": 92, "taker_buy_base": 5636.4, "taker_buy_quote": 3262.01764 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.5782, "high": 0.5803, "low": 0.573, "close": 0.5734, "volume": 61957.0, "close_time": 1768067999999, "quote_volume": 35750.84241, "trades": 184, "taker_buy_base": 35303.8, "taker_buy_quote": 20397.68276 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.5735, "high": 0.5762, "low": 0.5712, "close": 0.576, "volume": 29762.7, "close_time": 1768071599999, "quote_volume": 17099.91746, "trades": 181, "taker_buy_base": 14398.4, "taker_buy_quote": 8279.83571 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.576, "high": 0.5804, "low": 0.5758, "close": 0.5804, "volume": 25220.5, "close_time": 1768075199999, "quote_volume": 14598.1238, "trades": 147, "taker_buy_base": 9119.8, "taker_buy_quote": 5282.30184 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.581, "high": 0.5811, "low": 0.5768, "close": 0.5768, "volume": 25067.9, "close_time": 1768078799999, "quote_volume": 14516.12192, "trades": 165, "taker_buy_base": 5737.5, "taker_buy_quote": 3324.31609 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.5761, "high": 0.5761, "low": 0.5732, "close": 0.5732, "volume": 11756.0, "close_time": 1768082399999, "quote_volume": 6764.07175, "trades": 97, "taker_buy_base": 5076.3, "taker_buy_quote": 2919.39523 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.5733, "high": 0.5742, "low": 0.5688, "close": 0.5688, "volume": 39811.8, "close_time": 1768085999999, "quote_volume": 22761.10472, "trades": 204, "taker_buy_base": 20527.7, "taker_buy_quote": 11740.90573 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.569, "high": 0.572, "low": 0.5687, "close": 0.5715, "volume": 26162.4, "close_time": 1768089599999, "quote_volume": 14918.18272, "trades": 107, "taker_buy_base": 7162.6, "taker_buy_quote": 4086.03062 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5719, "high": 0.573, "low": 0.5699, "close": 0.572, "volume": 62224.0, "close_time": 1768093199999, "quote_volume": 35547.4008, "trades": 144, "taker_buy_base": 9412.2, "taker_buy_quote": 5378.19949 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.5718, "high": 0.5733, "low": 0.5704, "close": 0.5732, "volume": 13091.7, "close_time": 1768096799999, "quote_volume": 7490.56725, "trades": 148, "taker_buy_base": 6312.1, "taker_buy_quote": 3612.22431 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.5731, "high": 0.575, "low": 0.5725, "close": 0.5725, "volume": 6481.8, "close_time": 1768100399999, "quote_volume": 3719.5126, "trades": 48, "taker_buy_base": 1094.5, "taker_buy_quote": 627.92118 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.5724, "high": 0.574, "low": 0.5723, "close": 0.5729, "volume": 30350.6, "close_time": 1768103999999, "quote_volume": 17398.41839, "trades": 86, "taker_buy_base": 26936.6, "taker_buy_quote": 15443.98502 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.5725, "high": 0.5729, "low": 0.5705, "close": 0.5723, "volume": 11614.3, "close_time": 1768107599999, "quote_volume": 6640.74292, "trades": 61, "taker_buy_base": 3669.9, "taker_buy_quote": 2100.17062 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.5722, "high": 0.573, "low": 0.5715, "close": 0.572, "volume": 14131.8, "close_time": 1768111199999, "quote_volume": 8085.93746, "trades": 77, "taker_buy_base": 6789.2, "taker_buy_quote": 3884.9455 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.573, "high": 0.5743, "low": 0.5692, "close": 0.5738, "volume": 26635.2, "close_time": 1768114799999, "quote_volume": 15228.2265, "trades": 110, "taker_buy_base": 22444.9, "taker_buy_quote": 12829.80787 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.5742, "high": 0.5752, "low": 0.5731, "close": 0.5748, "volume": 11071.2, "close_time": 1768118399999, "quote_volume": 6358.44493, "trades": 112, "taker_buy_base": 4704.3, "taker_buy_quote": 2702.70325 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.5751, "high": 0.5774, "low": 0.5737, "close": 0.5771, "volume": 14247.0, "close_time": 1768121999999, "quote_volume": 8198.5065, "trades": 101, "taker_buy_base": 10343.3, "taker_buy_quote": 5954.03227 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.5762, "high": 0.5796, "low": 0.5761, "close": 0.5775, "volume": 25361.0, "close_time": 1768125599999, "quote_volume": 14662.8296, "trades": 131, "taker_buy_base": 8122.9, "taker_buy_quote": 4694.90437 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.5783, "high": 0.579, "low": 0.5761, "close": 0.5766, "volume": 22741.8, "close_time": 1768129199999, "quote_volume": 13138.10032, "trades": 82, "taker_buy_base": 15243.4, "taker_buy_quote": 8807.14448 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.5759, "high": 0.5822, "low": 0.5759, "close": 0.581, "volume": 81875.9, "close_time": 1768132799999, "quote_volume": 47437.40937, "trades": 320, "taker_buy_base": 46758.1, "taker_buy_quote": 27127.39039 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.5813, "high": 0.5849, "low": 0.581, "close": 0.5837, "volume": 61207.8, "close_time": 1768136399999, "quote_volume": 35671.09332, "trades": 385, "taker_buy_base": 31122.3, "taker_buy_quote": 18151.54377 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.5836, "high": 0.5836, "low": 0.5773, "close": 0.5781, "volume": 25495.9, "close_time": 1768139999999, "quote_volume": 14783.34835, "trades": 163, "taker_buy_base": 15563.2, "taker_buy_quote": 9026.51693 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.5777, "high": 0.5835, "low": 0.5777, "close": 0.5828, "volume": 9521.1, "close_time": 1768143599999, "quote_volume": 5519.95278, "trades": 68, "taker_buy_base": 9199.9, "taker_buy_quote": 5333.35402 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.5833, "high": 0.5834, "low": 0.5683, "close": 0.5721, "volume": 56090.7, "close_time": 1768147199999, "quote_volume": 32174.48754, "trades": 354, "taker_buy_base": 29285.0, "taker_buy_quote": 16779.68353 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.5719, "high": 0.5803, "low": 0.5705, "close": 0.5751, "volume": 62685.8, "close_time": 1768150799999, "quote_volume": 36050.82487, "trades": 468, "taker_buy_base": 32453.4, "taker_buy_quote": 18642.7589 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.5758, "high": 0.5789, "low": 0.5719, "close": 0.578, "volume": 27311.6, "close_time": 1768154399999, "quote_volume": 15731.76648, "trades": 177, "taker_buy_base": 12344.7, "taker_buy_quote": 7117.40747 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.578, "high": 0.578, "low": 0.5741, "close": 0.5774, "volume": 17938.1, "close_time": 1768157999999, "quote_volume": 10334.44463, "trades": 58, "taker_buy_base": 8896.1, "taker_buy_quote": 5126.04847 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.5763, "high": 0.5805, "low": 0.5743, "close": 0.5751, "volume": 58518.3, "close_time": 1768161599999, "quote_volume": 33858.26446, "trades": 176, "taker_buy_base": 46034.3, "taker_buy_quote": 26665.44203 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.5748, "high": 0.5749, "low": 0.5656, "close": 0.5668, "volume": 68704.6, "close_time": 1768165199999, "quote_volume": 39045.2899, "trades": 556, "taker_buy_base": 44931.9, "taker_buy_quote": 25534.70732 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.5664, "high": 0.5699, "low": 0.5621, "close": 0.5697, "volume": 78607.3, "close_time": 1768168799999, "quote_volume": 44379.20267, "trades": 555, "taker_buy_base": 50969.5, "taker_buy_quote": 28750.27191 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.5685, "high": 0.5685, "low": 0.5603, "close": 0.5631, "volume": 52170.5, "close_time": 1768172399999, "quote_volume": 29357.2315, "trades": 272, "taker_buy_base": 27736.4, "taker_buy_quote": 15599.33701 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.5619, "high": 0.5685, "low": 0.5574, "close": 0.568, "volume": 120024.5, "close_time": 1768175999999, "quote_volume": 67730.83058, "trades": 523, "taker_buy_base": 43986.9, "taker_buy_quote": 24840.51648 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5681, "high": 0.5715, "low": 0.56, "close": 0.57, "volume": 128516.5, "close_time": 1768179599999, "quote_volume": 72842.80658, "trades": 571, "taker_buy_base": 103899.7, "taker_buy_quote": 58876.70128 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.5702, "high": 0.5768, "low": 0.5687, "close": 0.5731, "volume": 71076.0, "close_time": 1768183199999, "quote_volume": 40751.44002, "trades": 935, "taker_buy_base": 28804.8, "taker_buy_quote": 16504.16326 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.5739, "high": 0.5863, "low": 0.5736, "close": 0.585, "volume": 68648.5, "close_time": 1768186799999, "quote_volume": 39905.70623, "trades": 935, "taker_buy_base": 32476.2, "taker_buy_quote": 18876.44447 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.5859, "high": 0.59, "low": 0.5804, "close": 0.5804, "volume": 57622.5, "close_time": 1768190399999, "quote_volume": 33746.44907, "trades": 596, "taker_buy_base": 28340.9, "taker_buy_quote": 16602.18945 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.5809, "high": 0.586, "low": 0.5784, "close": 0.5855, "volume": 45878.0, "close_time": 1768193999999, "quote_volume": 26754.01412, "trades": 216, "taker_buy_base": 16937.7, "taker_buy_quote": 9880.77627 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.5851, "high": 0.5889, "low": 0.5819, "close": 0.5838, "volume": 34832.9, "close_time": 1768197599999, "quote_volume": 20389.55676, "trades": 186, "taker_buy_base": 16049.1, "taker_buy_quote": 9401.42328 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.5836, "high": 0.5838, "low": 0.5759, "close": 0.5765, "volume": 21885.3, "close_time": 1768201199999, "quote_volume": 12700.10063, "trades": 135, "taker_buy_base": 9798.3, "taker_buy_quote": 5690.45381 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.5768, "high": 0.58, "low": 0.5667, "close": 0.5706, "volume": 137894.6, "close_time": 1768204799999, "quote_volume": 78660.71631, "trades": 841, "taker_buy_base": 91113.3, "taker_buy_quote": 51942.28575 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.57, "high": 0.5742, "low": 0.5612, "close": 0.5664, "volume": 88765.9, "close_time": 1768208399999, "quote_volume": 50322.98833, "trades": 672, "taker_buy_base": 68476.8, "taker_buy_quote": 38784.93072 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.5665, "high": 0.5668, "low": 0.5611, "close": 0.5638, "volume": 173662.9, "close_time": 1768211999999, "quote_volume": 98102.85535, "trades": 515, "taker_buy_base": 49685.0, "taker_buy_quote": 28077.24445 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.5646, "high": 0.5664, "low": 0.5621, "close": 0.563, "volume": 61666.6, "close_time": 1768215599999, "quote_volume": 34807.6266, "trades": 120, "taker_buy_base": 22577.2, "taker_buy_quote": 12730.68178 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.5636, "high": 0.5682, "low": 0.5636, "close": 0.5663, "volume": 27223.9, "close_time": 1768219199999, "quote_volume": 15417.08798, "trades": 134, "taker_buy_base": 6659.1, "taker_buy_quote": 3768.21958 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.5663, "high": 0.5676, "low": 0.5629, "close": 0.5635, "volume": 74211.3, "close_time": 1768222799999, "quote_volume": 41967.97449, "trades": 238, "taker_buy_base": 9738.7, "taker_buy_quote": 5502.45325 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.5629, "high": 0.5639, "low": 0.5536, "close": 0.5561, "volume": 109350.7, "close_time": 1768226399999, "quote_volume": 60931.49021, "trades": 381, "taker_buy_base": 31145.8, "taker_buy_quote": 17361.60789 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.556, "high": 0.5668, "low": 0.5526, "close": 0.5637, "volume": 52505.3, "close_time": 1768229999999, "quote_volume": 29377.09335, "trades": 336, "taker_buy_base": 32517.0, "taker_buy_quote": 18218.54205 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.5646, "high": 0.5726, "low": 0.5638, "close": 0.5706, "volume": 132574.2, "close_time": 1768233599999, "quote_volume": 75339.78799, "trades": 489, "taker_buy_base": 35999.6, "taker_buy_quote": 20475.24123 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.5706, "high": 0.5778, "low": 0.5683, "close": 0.573, "volume": 56986.7, "close_time": 1768237199999, "quote_volume": 32586.3544, "trades": 615, "taker_buy_base": 16153.5, "taker_buy_quote": 9236.78753 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.5729, "high": 0.5746, "low": 0.5604, "close": 0.5641, "volume": 75137.9, "close_time": 1768240799999, "quote_volume": 42493.83401, "trades": 471, "taker_buy_base": 27186.4, "taker_buy_quote": 15389.68637 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.5638, "high": 0.5671, "low": 0.5605, "close": 0.5629, "volume": 40265.8, "close_time": 1768244399999, "quote_volume": 22721.75666, "trades": 277, "taker_buy_base": 19117.2, "taker_buy_quote": 10785.97318 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.5606, "high": 0.5646, "low": 0.5593, "close": 0.5637, "volume": 41599.5, "close_time": 1768247999999, "quote_volume": 23392.60073, "trades": 225, "taker_buy_base": 20481.6, "taker_buy_quote": 11532.61203 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.564, "high": 0.5676, "low": 0.5582, "close": 0.5593, "volume": 45889.0, "close_time": 1768251599999, "quote_volume": 25790.30374, "trades": 198, "taker_buy_base": 23843.4, "taker_buy_quote": 13383.47339 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.558, "high": 0.5593, "low": 0.5532, "close": 0.5547, "volume": 42753.6, "close_time": 1768255199999, "quote_volume": 23798.84788, "trades": 288, "taker_buy_base": 31635.8, "taker_buy_quote": 17609.93863 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.5558, "high": 0.5587, "low": 0.5551, "close": 0.5566, "volume": 28307.0, "close_time": 1768258799999, "quote_volume": 15750.91795, "trades": 127, "taker_buy_base": 13220.4, "taker_buy_quote": 7360.85085 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.5559, "high": 0.5566, "low": 0.5533, "close": 0.5556, "volume": 47653.0, "close_time": 1768262399999, "quote_volume": 26475.81383, "trades": 183, "taker_buy_base": 37885.2, "taker_buy_quote": 21048.8504 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5554, "high": 0.5594, "low": 0.5551, "close": 0.5583, "volume": 151598.6, "close_time": 1768265999999, "quote_volume": 84509.96733, "trades": 463, "taker_buy_base": 57900.1, "taker_buy_quote": 32275.39225 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.558, "high": 0.56, "low": 0.5552, "close": 0.5568, "volume": 63090.7, "close_time": 1768269599999, "quote_volume": 35226.28812, "trades": 342, "taker_buy_base": 19730.6, "taker_buy_quote": 11013.90881 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.557, "high": 0.5621, "low": 0.557, "close": 0.5572, "volume": 49324.4, "close_time": 1768273199999, "quote_volume": 27616.22066, "trades": 448, "taker_buy_base": 21744.0, "taker_buy_quote": 12172.98256 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.5571, "high": 0.5603, "low": 0.555, "close": 0.5591, "volume": 22839.0, "close_time": 1768276799999, "quote_volume": 12741.92793, "trades": 192, "taker_buy_base": 16130.8, "taker_buy_quote": 8992.60568 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.5596, "high": 0.5611, "low": 0.5575, "close": 0.561, "volume": 10194.3, "close_time": 1768280399999, "quote_volume": 5698.96614, "trades": 96, "taker_buy_base": 6820.0, "taker_buy_quote": 3813.78262 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.5612, "high": 0.5685, "low": 0.5612, "close": 0.5636, "volume": 54217.8, "close_time": 1768283999999, "quote_volume": 30591.57574, "trades": 353, "taker_buy_base": 20829.5, "taker_buy_quote": 11747.06835 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.5638, "high": 0.5681, "low": 0.563, "close": 0.5672, "volume": 19603.0, "close_time": 1768287599999, "quote_volume": 11078.20611, "trades": 276, "taker_buy_base": 9777.7, "taker_buy_quote": 5526.98471 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.5652, "high": 0.5663, "low": 0.5626, "close": 0.5653, "volume": 26258.5, "close_time": 1768291199999, "quote_volume": 14829.11422, "trades": 158, "taker_buy_base": 12191.2, "taker_buy_quote": 6884.37885 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.5655, "high": 0.5679, "low": 0.5629, "close": 0.567, "volume": 15932.9, "close_time": 1768294799999, "quote_volume": 9012.4418, "trades": 275, "taker_buy_base": 4977.2, "taker_buy_quote": 2808.95692 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.5672, "high": 0.5704, "low": 0.5665, "close": 0.5677, "volume": 44941.9, "close_time": 1768298399999, "quote_volume": 25553.66865, "trades": 470, "taker_buy_base": 12580.0, "taker_buy_quote": 7155.61361 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.5683, "high": 0.5714, "low": 0.5667, "close": 0.5697, "volume": 25614.9, "close_time": 1768301999999, "quote_volume": 14580.8102, "trades": 376, "taker_buy_base": 13380.3, "taker_buy_quote": 7611.80574 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.5698, "high": 0.5756, "low": 0.5685, "close": 0.5721, "volume": 35808.2, "close_time": 1768305599999, "quote_volume": 20495.31895, "trades": 543, "taker_buy_base": 14538.2, "taker_buy_quote": 8317.67606 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.572, "high": 0.575, "low": 0.5712, "close": 0.5739, "volume": 50453.9, "close_time": 1768309199999, "quote_volume": 28866.83118, "trades": 218, "taker_buy_base": 16038.3, "taker_buy_quote": 9178.90178 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.5744, "high": 0.5837, "low": 0.5738, "close": 0.5816, "volume": 130553.9, "close_time": 1768312799999, "quote_volume": 75528.72456, "trades": 1104, "taker_buy_base": 55510.4, "taker_buy_quote": 32109.26254 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.5802, "high": 0.599, "low": 0.5797, "close": 0.5893, "volume": 295872.2, "close_time": 1768316399999, "quote_volume": 174912.30066, "trades": 1851, "taker_buy_base": 176842.1, "taker_buy_quote": 104468.76017 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.5875, "high": 0.6074, "low": 0.5855, "close": 0.6072, "volume": 165701.2, "close_time": 1768319999999, "quote_volume": 98807.3853, "trades": 1342, "taker_buy_base": 82372.5, "taker_buy_quote": 49020.36464 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.6074, "high": 0.6139, "low": 0.6008, "close": 0.6083, "volume": 285559.9, "close_time": 1768323599999, "quote_volume": 173732.36662, "trades": 1842, "taker_buy_base": 122767.4, "taker_buy_quote": 74669.83902 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.6099, "high": 0.6099, "low": 0.6011, "close": 0.6041, "volume": 115631.5, "close_time": 1768327199999, "quote_volume": 69853.02025, "trades": 633, "taker_buy_base": 68032.8, "taker_buy_quote": 41081.1443 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.6042, "high": 0.6075, "low": 0.5981, "close": 0.601, "volume": 126390.1, "close_time": 1768330799999, "quote_volume": 76109.59097, "trades": 531, "taker_buy_base": 33645.5, "taker_buy_quote": 20294.74619 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.6007, "high": 0.6064, "low": 0.5979, "close": 0.6054, "volume": 43493.3, "close_time": 1768334399999, "quote_volume": 26168.55698, "trades": 254, "taker_buy_base": 26731.8, "taker_buy_quote": 16088.91903 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.6068, "high": 0.6068, "low": 0.5969, "close": 0.5987, "volume": 154779.5, "close_time": 1768337999999, "quote_volume": 93081.14366, "trades": 509, "taker_buy_base": 33183.3, "taker_buy_quote": 19950.94175 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.599, "high": 0.603, "low": 0.5986, "close": 0.6026, "volume": 77663.6, "close_time": 1768341599999, "quote_volume": 46594.57515, "trades": 429, "taker_buy_base": 15780.0, "taker_buy_quote": 9472.98169 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.6022, "high": 0.6277, "low": 0.6021, "close": 0.6237, "volume": 314918.8, "close_time": 1768345199999, "quote_volume": 195362.84141, "trades": 3403, "taker_buy_base": 158092.2, "taker_buy_quote": 97977.32181 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.6249, "high": 0.6282, "low": 0.6139, "close": 0.6169, "volume": 311902.0, "close_time": 1768348799999, "quote_volume": 193288.21352, "trades": 2669, "taker_buy_base": 199613.6, "taker_buy_quote": 123753.51827 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.618, "high": 0.622, "low": 0.6146, "close": 0.6199, "volume": 129167.8, "close_time": 1768352399999, "quote_volume": 79916.18903, "trades": 1157, "taker_buy_base": 67583.3, "taker_buy_quote": 41830.12177 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.6196, "high": 0.6218, "low": 0.6162, "close": 0.6175, "volume": 78283.7, "close_time": 1768355999999, "quote_volume": 48443.10658, "trades": 1047, "taker_buy_base": 38263.8, "taker_buy_quote": 23684.59516 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.6174, "high": 0.6202, "low": 0.6144, "close": 0.6159, "volume": 114255.7, "close_time": 1768359599999, "quote_volume": 70453.66023, "trades": 946, "taker_buy_base": 51812.9, "taker_buy_quote": 31965.91148 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.6159, "high": 0.6198, "low": 0.613, "close": 0.6198, "volume": 49127.0, "close_time": 1768363199999, "quote_volume": 30316.8737, "trades": 584, "taker_buy_base": 31123.9, "taker_buy_quote": 19228.51353 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.6198, "high": 0.621, "low": 0.6139, "close": 0.6147, "volume": 66051.3, "close_time": 1768366799999, "quote_volume": 40708.00529, "trades": 760, "taker_buy_base": 31575.5, "taker_buy_quote": 19474.63893 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.6142, "high": 0.6144, "low": 0.6089, "close": 0.6129, "volume": 80074.5, "close_time": 1768370399999, "quote_volume": 49013.35259, "trades": 1072, "taker_buy_base": 29624.0, "taker_buy_quote": 18139.12705 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.6127, "high": 0.615, "low": 0.6073, "close": 0.6146, "volume": 68791.7, "close_time": 1768373999999, "quote_volume": 42031.55078, "trades": 1128, "taker_buy_base": 27388.3, "taker_buy_quote": 16744.19792 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.6142, "high": 0.6157, "low": 0.6086, "close": 0.6093, "volume": 114823.8, "close_time": 1768377599999, "quote_volume": 70222.02025, "trades": 850, "taker_buy_base": 48408.7, "taker_buy_quote": 29622.56109 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.6093, "high": 0.6115, "low": 0.6073, "close": 0.6073, "volume": 92016.4, "close_time": 1768381199999, "quote_volume": 56106.18596, "trades": 620, "taker_buy_base": 61571.8, "taker_buy_quote": 37544.90006 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.6071, "high": 0.6137, "low": 0.6071, "close": 0.6132, "volume": 135271.7, "close_time": 1768384799999, "quote_volume": 82608.2296, "trades": 1507, "taker_buy_base": 78866.8, "taker_buy_quote": 48174.0562 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.6128, "high": 0.6152, "low": 0.6096, "close": 0.6098, "volume": 109012.6, "close_time": 1768388399999, "quote_volume": 66742.46791, "trades": 922, "taker_buy_base": 54396.6, "taker_buy_quote": 33341.53753 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.6096, "high": 0.6099, "low": 0.6033, "close": 0.6051, "volume": 119713.7, "close_time": 1768391999999, "quote_volume": 72544.68046, "trades": 1361, "taker_buy_base": 46148.9, "taker_buy_quote": 27961.98213 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.6051, "high": 0.6088, "low": 0.6039, "close": 0.6073, "volume": 85387.7, "close_time": 1768395599999, "quote_volume": 51821.14662, "trades": 764, "taker_buy_base": 44453.8, "taker_buy_quote": 26989.39884 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.6067, "high": 0.6077, "low": 0.5987, "close": 0.6, "volume": 163835.3, "close_time": 1768399199999, "quote_volume": 98880.84626, "trades": 1390, "taker_buy_base": 59927.2, "taker_buy_quote": 36272.60332 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.5999, "high": 0.613, "low": 0.5999, "close": 0.6086, "volume": 213301.6, "close_time": 1768402799999, "quote_volume": 129449.82474, "trades": 1574, "taker_buy_base": 103082.8, "taker_buy_quote": 62372.12083 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.6089, "high": 0.6153, "low": 0.6053, "close": 0.6133, "volume": 377680.5, "close_time": 1768406399999, "quote_volume": 230713.75504, "trades": 3232, "taker_buy_base": 191507.9, "taker_buy_quote": 117101.16692 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.6134, "high": 0.622, "low": 0.6134, "close": 0.6171, "volume": 316382.7, "close_time": 1768409999999, "quote_volume": 195554.95702, "trades": 3594, "taker_buy_base": 137576.1, "taker_buy_quote": 85068.75518 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.6168, "high": 0.6185, "low": 0.607, "close": 0.6084, "volume": 227787.9, "close_time": 1768413599999, "quote_volume": 139498.20189, "trades": 3106, "taker_buy_base": 113909.3, "taker_buy_quote": 69661.21229 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.6076, "high": 0.6109, "low": 0.5935, "close": 0.599, "volume": 409371.2, "close_time": 1768417199999, "quote_volume": 246482.26252, "trades": 3843, "taker_buy_base": 186319.9, "taker_buy_quote": 112078.33901 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.599, "high": 0.6113, "low": 0.5976, "close": 0.6055, "volume": 302167.9, "close_time": 1768420799999, "quote_volume": 182712.8884, "trades": 3875, "taker_buy_base": 188101.1, "taker_buy_quote": 113763.52563 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.6054, "high": 0.6108, "low": 0.6018, "close": 0.6051, "volume": 191768.5, "close_time": 1768424399999, "quote_volume": 116225.50126, "trades": 2836, "taker_buy_base": 117093.3, "taker_buy_quote": 71002.90655 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.6047, "high": 0.6064, "low": 0.5986, "close": 0.6021, "volume": 228201.1, "close_time": 1768427999999, "quote_volume": 137550.06403, "trades": 2162, "taker_buy_base": 103332.8, "taker_buy_quote": 62304.52705 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.602, "high": 0.6022, "low": 0.5945, "close": 0.5956, "volume": 259637.1, "close_time": 1768431599999, "quote_volume": 155169.06425, "trades": 1866, "taker_buy_base": 158401.3, "taker_buy_quote": 94647.90173 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.5954, "high": 0.6021, "low": 0.5954, "close": 0.5997, "volume": 140981.0, "close_time": 1768435199999, "quote_volume": 84409.53849, "trades": 1387, "taker_buy_base": 73432.9, "taker_buy_quote": 43999.18601 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5999, "high": 0.6001, "low": 0.595, "close": 0.5972, "volume": 157256.4, "close_time": 1768438799999, "quote_volume": 93901.92215, "trades": 1487, "taker_buy_base": 113356.1, "taker_buy_quote": 67685.09585 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.598, "high": 0.6022, "low": 0.5942, "close": 0.5956, "volume": 85954.1, "close_time": 1768442399999, "quote_volume": 51487.25827, "trades": 1131, "taker_buy_base": 59391.9, "taker_buy_quote": 35589.33061 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.5949, "high": 0.5963, "low": 0.5875, "close": 0.5887, "volume": 131384.6, "close_time": 1768445999999, "quote_volume": 77791.85807, "trades": 1594, "taker_buy_base": 69937.6, "taker_buy_quote": 41484.50806 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.5889, "high": 0.5904, "low": 0.5769, "close": 0.578, "volume": 188503.1, "close_time": 1768449599999, "quote_volume": 109647.29748, "trades": 2230, "taker_buy_base": 71193.7, "taker_buy_quote": 41502.04597 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.5778, "high": 0.5835, "low": 0.5769, "close": 0.5818, "volume": 99817.0, "close_time": 1768453199999, "quote_volume": 58037.30556, "trades": 1303, "taker_buy_base": 73440.4, "taker_buy_quote": 42715.06159 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.5815, "high": 0.5866, "low": 0.5815, "close": 0.5856, "volume": 118786.0, "close_time": 1768456799999, "quote_volume": 69418.66049, "trades": 1208, "taker_buy_base": 77753.5, "taker_buy_quote": 45463.8499 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.5853, "high": 0.5875, "low": 0.5833, "close": 0.5849, "volume": 84320.0, "close_time": 1768460399999, "quote_volume": 49385.24648, "trades": 1020, "taker_buy_base": 54680.8, "taker_buy_quote": 32029.70686 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.5845, "high": 0.5945, "low": 0.5845, "close": 0.5927, "volume": 161514.4, "close_time": 1768463999999, "quote_volume": 95446.10005, "trades": 2914, "taker_buy_base": 70290.6, "taker_buy_quote": 41544.85246 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.5922, "high": 0.5936, "low": 0.5891, "close": 0.5917, "volume": 82897.3, "close_time": 1768467599999, "quote_volume": 48975.0986, "trades": 1255, "taker_buy_base": 55207.9, "taker_buy_quote": 32614.40271 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.5915, "high": 0.5957, "low": 0.5876, "close": 0.5945, "volume": 63424.5, "close_time": 1768471199999, "quote_volume": 37548.38347, "trades": 1798, "taker_buy_base": 33668.5, "taker_buy_quote": 19960.67114 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.5943, "high": 0.5952, "low": 0.5903, "close": 0.5913, "volume": 52360.5, "close_time": 1768474799999, "quote_volume": 31017.01486, "trades": 656, "taker_buy_base": 19062.6, "taker_buy_quote": 11292.88087 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.5911, "high": 0.5921, "low": 0.5874, "close": 0.5886, "volume": 51439.3, "close_time": 1768478399999, "quote_volume": 30362.4742, "trades": 665, "taker_buy_base": 13074.6, "taker_buy_quote": 7714.02917 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.5884, "high": 0.5934, "low": 0.588, "close": 0.5929, "volume": 136310.3, "close_time": 1768481999999, "quote_volume": 80549.88325, "trades": 1021, "taker_buy_base": 76587.5, "taker_buy_quote": 45248.64646 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.5933, "high": 0.5975, "low": 0.5919, "close": 0.5951, "volume": 79070.5, "close_time": 1768485599999, "quote_volume": 46963.60608, "trades": 1186, "taker_buy_base": 19937.8, "taker_buy_quote": 11865.20676 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.5945, "high": 0.5955, "low": 0.5811, "close": 0.5843, "volume": 173405.3, "close_time": 1768489199999, "quote_volume": 102001.66123, "trades": 1957, "taker_buy_base": 99398.4, "taker_buy_quote": 58287.40881 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.5865, "high": 0.5889, "low": 0.5663, "close": 0.5754, "volume": 212032.2, "close_time": 1768492799999, "quote_volume": 121860.09917, "trades": 2368, "taker_buy_base": 120125.3, "taker_buy_quote": 69022.38423 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.5755, "high": 0.5789, "low": 0.5705, "close": 0.5765, "volume": 48551.8, "close_time": 1768496399999, "quote_volume": 27860.81143, "trades": 863, "taker_buy_base": 34105.6, "taker_buy_quote": 19556.81564 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.5771, "high": 0.5786, "low": 0.5672, "close": 0.5679, "volume": 209083.8, "close_time": 1768499999999, "quote_volume": 120035.70141, "trades": 1820, "taker_buy_base": 88762.6, "taker_buy_quote": 51117.81882 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.5683, "high": 0.5703, "low": 0.5594, "close": 0.56, "volume": 170715.4, "close_time": 1768503599999, "quote_volume": 96302.00591, "trades": 1713, "taker_buy_base": 86410.9, "taker_buy_quote": 48747.67179 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.5601, "high": 0.5615, "low": 0.5556, "close": 0.5602, "volume": 340333.5, "close_time": 1768507199999, "quote_volume": 190175.08337, "trades": 2750, "taker_buy_base": 147925.8, "taker_buy_quote": 82555.39751 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.5599, "high": 0.5626, "low": 0.5539, "close": 0.5552, "volume": 70328.1, "close_time": 1768510799999, "quote_volume": 39223.90054, "trades": 1165, "taker_buy_base": 34094.6, "taker_buy_quote": 19018.4346 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.5555, "high": 0.5618, "low": 0.5551, "close": 0.5611, "volume": 45881.5, "close_time": 1768514399999, "quote_volume": 25652.00089, "trades": 632, "taker_buy_base": 37158.6, "taker_buy_quote": 20778.55247 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.5607, "high": 0.5655, "low": 0.5603, "close": 0.5631, "volume": 77808.1, "close_time": 1768517999999, "quote_volume": 43812.81822, "trades": 921, "taker_buy_base": 48881.7, "taker_buy_quote": 27523.18526 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.563, "high": 0.5638, "low": 0.5606, "close": 0.5634, "volume": 38295.8, "close_time": 1768521599999, "quote_volume": 21524.46938, "trades": 770, "taker_buy_base": 25170.5, "taker_buy_quote": 14150.91236 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5631, "high": 0.5658, "low": 0.5616, "close": 0.5616, "volume": 42885.3, "close_time": 1768525199999, "quote_volume": 24188.86531, "trades": 582, "taker_buy_base": 26845.9, "taker_buy_quote": 15149.9542 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.5618, "high": 0.5626, "low": 0.5599, "close": 0.5602, "volume": 40421.9, "close_time": 1768528799999, "quote_volume": 22686.48215, "trades": 807, "taker_buy_base": 21114.2, "taker_buy_quote": 11854.75983 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.5602, "high": 0.5628, "low": 0.5565, "close": 0.5624, "volume": 108506.0, "close_time": 1768532399999, "quote_volume": 60577.36632, "trades": 1095, "taker_buy_base": 28953.5, "taker_buy_quote": 16208.1858 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.5624, "high": 0.5628, "low": 0.5591, "close": 0.5594, "volume": 36915.6, "close_time": 1768535999999, "quote_volume": 20696.81725, "trades": 741, "taker_buy_base": 24757.7, "taker_buy_quote": 13886.65455 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.5597, "high": 0.5619, "low": 0.5556, "close": 0.5574, "volume": 120459.5, "close_time": 1768539599999, "quote_volume": 67409.14038, "trades": 1491, "taker_buy_base": 65593.8, "taker_buy_quote": 36749.25948 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.5572, "high": 0.5635, "low": 0.557, "close": 0.5616, "volume": 51479.3, "close_time": 1768543199999, "quote_volume": 28868.99402, "trades": 867, "taker_buy_base": 35253.6, "taker_buy_quote": 19762.79437 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.5616, "high": 0.5642, "low": 0.5606, "close": 0.564, "volume": 31155.4, "close_time": 1768546799999, "quote_volume": 17509.71645, "trades": 477, "taker_buy_base": 19704.4, "taker_buy_quote": 11078.48787 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.5635, "high": 0.5656, "low": 0.5631, "close": 0.5642, "volume": 80459.6, "close_time": 1768550399999, "quote_volume": 45378.93397, "trades": 740, "taker_buy_base": 31122.2, "taker_buy_quote": 17549.41143 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.5639, "high": 0.5678, "low": 0.5639, "close": 0.5675, "volume": 55753.4, "close_time": 1768553999999, "quote_volume": 31533.37945, "trades": 849, "taker_buy_base": 35419.1, "taker_buy_quote": 20027.39595 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.5674, "high": 0.5698, "low": 0.5669, "close": 0.5681, "volume": 83638.0, "close_time": 1768557599999, "quote_volume": 47574.40697, "trades": 893, "taker_buy_base": 18630.4, "taker_buy_quote": 10591.38658 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.5676, "high": 0.5681, "low": 0.5624, "close": 0.563, "volume": 66485.9, "close_time": 1768561199999, "quote_volume": 37540.13501, "trades": 830, "taker_buy_base": 14492.1, "taker_buy_quote": 8199.57611 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.5629, "high": 0.5649, "low": 0.5607, "close": 0.5637, "volume": 39350.3, "close_time": 1768564799999, "quote_volume": 22140.99448, "trades": 949, "taker_buy_base": 10184.1, "taker_buy_quote": 5734.94658 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.5639, "high": 0.5648, "low": 0.5622, "close": 0.5633, "volume": 41959.9, "close_time": 1768568399999, "quote_volume": 23650.63083, "trades": 558, "taker_buy_base": 35189.4, "taker_buy_quote": 19835.5677 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.5632, "high": 0.5632, "low": 0.5579, "close": 0.5594, "volume": 62905.4, "close_time": 1768571999999, "quote_volume": 35220.07858, "trades": 731, "taker_buy_base": 25248.6, "taker_buy_quote": 14145.71545 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.5596, "high": 0.5632, "low": 0.5584, "close": 0.5596, "volume": 83008.2, "close_time": 1768575599999, "quote_volume": 46548.89203, "trades": 1575, "taker_buy_base": 55399.5, "taker_buy_quote": 31063.55255 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.5593, "high": 0.5632, "low": 0.5385, "close": 0.5436, "volume": 308553.9, "close_time": 1768579199999, "quote_volume": 168697.28076, "trades": 4422, "taker_buy_base": 136158.6, "taker_buy_quote": 74536.13713 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.5435, "high": 0.5501, "low": 0.5422, "close": 0.5474, "volume": 179585.7, "close_time": 1768582799999, "quote_volume": 98252.35141, "trades": 2244, "taker_buy_base": 122142.8, "taker_buy_quote": 66805.12561 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.5478, "high": 0.5519, "low": 0.5433, "close": 0.5517, "volume": 116354.9, "close_time": 1768586399999, "quote_volume": 63682.01207, "trades": 1824, "taker_buy_base": 76875.6, "taker_buy_quote": 42049.25105 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.5518, "high": 0.5528, "low": 0.5487, "close": 0.549, "volume": 66708.5, "close_time": 1768589999999, "quote_volume": 36784.59614, "trades": 1669, "taker_buy_base": 40992.4, "taker_buy_quote": 22610.00495 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.5482, "high": 0.5511, "low": 0.5449, "close": 0.5492, "volume": 99818.4, "close_time": 1768593599999, "quote_volume": 54718.24362, "trades": 1696, "taker_buy_base": 69743.0, "taker_buy_quote": 38217.73974 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.5493, "high": 0.5573, "low": 0.5464, "close": 0.5571, "volume": 123873.2, "close_time": 1768597199999, "quote_volume": 68496.57084, "trades": 2648, "taker_buy_base": 87196.8, "taker_buy_quote": 48222.90403 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.5571, "high": 0.5598, "low": 0.555, "close": 0.5553, "volume": 114501.9, "close_time": 1768600799999, "quote_volume": 63851.22894, "trades": 2505, "taker_buy_base": 76853.9, "taker_buy_quote": 42867.13525 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.5553, "high": 0.5558, "low": 0.5533, "close": 0.5558, "volume": 77075.2, "close_time": 1768604399999, "quote_volume": 42730.07243, "trades": 1626, "taker_buy_base": 39363.6, "taker_buy_quote": 21824.71534 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.5559, "high": 0.5572, "low": 0.5546, "close": 0.5547, "volume": 46582.4, "close_time": 1768607999999, "quote_volume": 25880.22724, "trades": 1134, "taker_buy_base": 31560.7, "taker_buy_quote": 17536.10334 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5548, "high": 0.5567, "low": 0.5521, "close": 0.5564, "volume": 108484.7, "close_time": 1768611599999, "quote_volume": 60144.46828, "trades": 1771, "taker_buy_base": 82126.3, "taker_buy_quote": 45525.52687 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.5563, "high": 0.558, "low": 0.555, "close": 0.5559, "volume": 79706.9, "close_time": 1768615199999, "quote_volume": 44369.84224, "trades": 1202, "taker_buy_base": 57367.9, "taker_buy_quote": 31938.94478 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.556, "high": 0.557, "low": 0.5537, "close": 0.5548, "volume": 117750.8, "close_time": 1768618799999, "quote_volume": 65422.24064, "trades": 1200, "taker_buy_base": 89642.2, "taker_buy_quote": 49804.22049 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.5548, "high": 0.5549, "low": 0.5514, "close": 0.5531, "volume": 33013.4, "close_time": 1768622399999, "quote_volume": 18263.22688, "trades": 756, "taker_buy_base": 18440.4, "taker_buy_quote": 10204.26402 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.5525, "high": 0.5559, "low": 0.551, "close": 0.5544, "volume": 50127.7, "close_time": 1768625999999, "quote_volume": 27766.25839, "trades": 497, "taker_buy_base": 30061.9, "taker_buy_quote": 16642.15008 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.5548, "high": 0.5566, "low": 0.5536, "close": 0.5541, "volume": 24371.2, "close_time": 1768629599999, "quote_volume": 13539.75217, "trades": 559, "taker_buy_base": 15614.3, "taker_buy_quote": 8675.45171 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.5543, "high": 0.5549, "low": 0.5529, "close": 0.5534, "volume": 19197.1, "close_time": 1768633199999, "quote_volume": 10631.24208, "trades": 500, "taker_buy_base": 6981.2, "taker_buy_quote": 3866.5007 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.5532, "high": 0.5587, "low": 0.552, "close": 0.5573, "volume": 20783.4, "close_time": 1768636799999, "quote_volume": 11572.73656, "trades": 400, "taker_buy_base": 11911.6, "taker_buy_quote": 6631.63391 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.5574, "high": 0.5595, "low": 0.5564, "close": 0.5584, "volume": 48477.1, "close_time": 1768640399999, "quote_volume": 27073.78472, "trades": 1014, "taker_buy_base": 27695.7, "taker_buy_quote": 15469.65634 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.5593, "high": 0.5593, "low": 0.5551, "close": 0.5551, "volume": 99411.4, "close_time": 1768643999999, "quote_volume": 55347.5453, "trades": 1109, "taker_buy_base": 81856.2, "taker_buy_quote": 45578.70773 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.5551, "high": 0.5584, "low": 0.5548, "close": 0.5552, "volume": 31757.1, "close_time": 1768647599999, "quote_volume": 17657.78497, "trades": 380, "taker_buy_base": 17468.5, "taker_buy_quote": 9715.2894 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.5547, "high": 0.5557, "low": 0.5525, "close": 0.5526, "volume": 49931.6, "close_time": 1768651199999, "quote_volume": 27677.20791, "trades": 725, "taker_buy_base": 34438.8, "taker_buy_quote": 19091.08406 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.5524, "high": 0.557, "low": 0.5518, "close": 0.5563, "volume": 47432.0, "close_time": 1768654799999, "quote_volume": 26318.17788, "trades": 608, "taker_buy_base": 24804.1, "taker_buy_quote": 13762.72011 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.5568, "high": 0.5577, "low": 0.555, "close": 0.5556, "volume": 32361.2, "close_time": 1768658399999, "quote_volume": 18002.91321, "trades": 901, "taker_buy_base": 22920.1, "taker_buy_quote": 12750.90191 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.5555, "high": 0.5654, "low": 0.5538, "close": 0.5651, "volume": 108855.8, "close_time": 1768661999999, "quote_volume": 61116.49747, "trades": 1432, "taker_buy_base": 65941.1, "taker_buy_quote": 37072.13041 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.5651, "high": 0.5659, "low": 0.5595, "close": 0.5628, "volume": 92354.9, "close_time": 1768665599999, "quote_volume": 51994.6923, "trades": 1547, "taker_buy_base": 60006.6, "taker_buy_quote": 33794.93153 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.5631, "high": 0.564, "low": 0.5543, "close": 0.5565, "volume": 77869.6, "close_time": 1768669199999, "quote_volume": 43521.99392, "trades": 1432, "taker_buy_base": 33176.2, "taker_buy_quote": 18531.39491 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.5566, "high": 0.5589, "low": 0.5544, "close": 0.556, "volume": 48224.6, "close_time": 1768672799999, "quote_volume": 26828.47009, "trades": 855, "taker_buy_base": 9380.2, "taker_buy_quote": 5217.47699 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.556, "high": 0.5572, "low": 0.5542, "close": 0.5565, "volume": 44782.9, "close_time": 1768676399999, "quote_volume": 24901.36521, "trades": 592, "taker_buy_base": 16461.3, "taker_buy_quote": 9152.24179 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.5563, "high": 0.5579, "low": 0.5547, "close": 0.5562, "volume": 34031.5, "close_time": 1768679999999, "quote_volume": 18939.35092, "trades": 537, "taker_buy_base": 7199.5, "taker_buy_quote": 4009.24388 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.5565, "high": 0.5577, "low": 0.5545, "close": 0.5556, "volume": 100783.7, "close_time": 1768683599999, "quote_volume": 55965.12658, "trades": 665, "taker_buy_base": 45365.6, "taker_buy_quote": 25177.94194 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.5557, "high": 0.5557, "low": 0.5531, "close": 0.5552, "volume": 53578.8, "close_time": 1768687199999, "quote_volume": 29695.3248, "trades": 705, "taker_buy_base": 15983.6, "taker_buy_quote": 8857.91515 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.5548, "high": 0.5551, "low": 0.5463, "close": 0.5498, "volume": 222111.7, "close_time": 1768690799999, "quote_volume": 121903.84315, "trades": 2051, "taker_buy_base": 104606.9, "taker_buy_quote": 57442.02429 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.5494, "high": 0.5509, "low": 0.5486, "close": 0.55, "volume": 86369.2, "close_time": 1768694399999, "quote_volume": 47465.71194, "trades": 1044, "taker_buy_base": 27160.8, "taker_buy_quote": 14929.16391 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5501, "high": 0.5532, "low": 0.5484, "close": 0.5492, "volume": 60544.7, "close_time": 1768697999999, "quote_volume": 33337.5333, "trades": 1208, "taker_buy_base": 39624.8, "taker_buy_quote": 21826.42593 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.5491, "high": 0.55, "low": 0.5427, "close": 0.5443, "volume": 95522.2, "close_time": 1768701599999, "quote_volume": 52122.97392, "trades": 1274, "taker_buy_base": 40681.1, "taker_buy_quote": 22216.82416 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.5447, "high": 0.547, "low": 0.543, "close": 0.5449, "volume": 39608.8, "close_time": 1768705199999, "quote_volume": 21575.88831, "trades": 576, "taker_buy_base": 18687.6, "taker_buy_quote": 10184.66424 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.5448, "high": 0.5478, "low": 0.5445, "close": 0.5456, "volume": 30785.9, "close_time": 1768708799999, "quote_volume": 16818.54163, "trades": 469, "taker_buy_base": 19132.1, "taker_buy_quote": 10453.67024 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.5455, "high": 0.5462, "low": 0.5435, "close": 0.5462, "volume": 35552.1, "close_time": 1768712399999, "quote_volume": 19379.4586, "trades": 620, "taker_buy_base": 12090.0, "taker_buy_quote": 6587.48458 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.5461, "high": 0.5466, "low": 0.5445, "close": 0.5464, "volume": 37228.1, "close_time": 1768715999999, "quote_volume": 20310.19514, "trades": 607, "taker_buy_base": 19407.8, "taker_buy_quote": 10589.89576 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.5462, "high": 0.5473, "low": 0.544, "close": 0.5457, "volume": 64642.3, "close_time": 1768719599999, "quote_volume": 35250.34133, "trades": 708, "taker_buy_base": 23705.9, "taker_buy_quote": 12933.66776 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.5457, "high": 0.5457, "low": 0.5415, "close": 0.5436, "volume": 72818.7, "close_time": 1768723199999, "quote_volume": 39566.57637, "trades": 824, "taker_buy_base": 25681.1, "taker_buy_quote": 13957.08898 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.5435, "high": 0.5446, "low": 0.5421, "close": 0.5428, "volume": 30187.4, "close_time": 1768726799999, "quote_volume": 16400.01944, "trades": 363, "taker_buy_base": 21974.4, "taker_buy_quote": 11938.43197 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.5431, "high": 0.5444, "low": 0.5372, "close": 0.5416, "volume": 246752.5, "close_time": 1768730399999, "quote_volume": 133461.13143, "trades": 2110, "taker_buy_base": 97609.6, "taker_buy_quote": 52834.18613 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.5417, "high": 0.5434, "low": 0.5401, "close": 0.5428, "volume": 119750.3, "close_time": 1768733999999, "quote_volume": 64874.56499, "trades": 642, "taker_buy_base": 52368.1, "taker_buy_quote": 28390.59787 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.5427, "high": 0.5442, "low": 0.5421, "close": 0.5424, "volume": 34107.4, "close_time": 1768737599999, "quote_volume": 18517.90083, "trades": 455, "taker_buy_base": 18604.1, "taker_buy_quote": 10103.691 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.5426, "high": 0.5427, "low": 0.5391, "close": 0.5398, "volume": 34006.7, "close_time": 1768741199999, "quote_volume": 18411.10045, "trades": 412, "taker_buy_base": 22490.0, "taker_buy_quote": 12178.05533 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.5397, "high": 0.5429, "low": 0.5385, "close": 0.5417, "volume": 67265.5, "close_time": 1768744799999, "quote_volume": 36365.12188, "trades": 570, "taker_buy_base": 27080.0, "taker_buy_quote": 14637.93749 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.5415, "high": 0.5453, "low": 0.5379, "close": 0.5382, "volume": 56528.6, "close_time": 1768748399999, "quote_volume": 30672.30346, "trades": 856, "taker_buy_base": 30704.9, "taker_buy_quote": 16672.81958 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.5381, "high": 0.5422, "low": 0.5373, "close": 0.5418, "volume": 49172.8, "close_time": 1768751999999, "quote_volume": 26563.62568, "trades": 388, "taker_buy_base": 29700.5, "taker_buy_quote": 16027.49457 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.5416, "high": 0.5442, "low": 0.5405, "close": 0.5409, "volume": 39785.8, "close_time": 1768755599999, "quote_volume": 21579.40788, "trades": 458, "taker_buy_base": 23004.5, "taker_buy_quote": 12480.6658 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.5409, "high": 0.542, "low": 0.5386, "close": 0.5411, "volume": 42290.2, "close_time": 1768759199999, "quote_volume": 22843.11933, "trades": 659, "taker_buy_base": 18269.7, "taker_buy_quote": 9877.55902 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.5413, "high": 0.5467, "low": 0.5405, "close": 0.5446, "volume": 40202.8, "close_time": 1768762799999, "quote_volume": 21870.96184, "trades": 815, "taker_buy_base": 12914.2, "taker_buy_quote": 7025.68144 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.545, "high": 0.5455, "low": 0.5378, "close": 0.5392, "volume": 50824.2, "close_time": 1768766399999, "quote_volume": 27455.50742, "trades": 746, "taker_buy_base": 18926.2, "taker_buy_quote": 10243.15781 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.5389, "high": 0.5449, "low": 0.5382, "close": 0.543, "volume": 55833.9, "close_time": 1768769999999, "quote_volume": 30306.04364, "trades": 873, "taker_buy_base": 25945.0, "taker_buy_quote": 14090.04656 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.5434, "high": 0.5445, "low": 0.5419, "close": 0.5423, "volume": 55475.0, "close_time": 1768773599999, "quote_volume": 30136.77223, "trades": 508, "taker_buy_base": 39814.0, "taker_buy_quote": 21630.50138 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.5426, "high": 0.5446, "low": 0.542, "close": 0.5442, "volume": 17662.0, "close_time": 1768777199999, "quote_volume": 9591.68041, "trades": 427, "taker_buy_base": 8636.7, "taker_buy_quote": 4691.12792 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.544, "high": 0.544, "low": 0.5125, "close": 0.514, "volume": 359012.7, "close_time": 1768780799999, "quote_volume": 189186.75364, "trades": 5264, "taker_buy_base": 135675.9, "taker_buy_quote": 71450.05323 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5146, "high": 0.5146, "low": 0.4505, "close": 0.4862, "volume": 2152538.2, "close_time": 1768784399999, "quote_volume": 1045148.84986, "trades": 33898, "taker_buy_base": 1019723.2, "taker_buy_quote": 495515.92746 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.486, "high": 0.4888, "low": 0.483, "close": 0.4866, "volume": 158266.4, "close_time": 1768787999999, "quote_volume": 76870.51664, "trades": 1173, "taker_buy_base": 83090.4, "taker_buy_quote": 40371.80126 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.4859, "high": 0.4912, "low": 0.4847, "close": 0.4892, "volume": 199693.1, "close_time": 1768791599999, "quote_volume": 97678.47052, "trades": 907, "taker_buy_base": 77917.4, "taker_buy_quote": 38110.80076 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.489, "high": 0.4918, "low": 0.4883, "close": 0.4909, "volume": 73868.2, "close_time": 1768795199999, "quote_volume": 36193.73428, "trades": 449, "taker_buy_base": 54056.2, "taker_buy_quote": 26484.42975 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.491, "high": 0.4928, "low": 0.4879, "close": 0.488, "volume": 110153.4, "close_time": 1768798799999, "quote_volume": 54037.83177, "trades": 482, "taker_buy_base": 61146.9, "taker_buy_quote": 29992.45441 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.4883, "high": 0.4909, "low": 0.4866, "close": 0.4898, "volume": 64663.0, "close_time": 1768802399999, "quote_volume": 31597.27086, "trades": 515, "taker_buy_base": 34319.8, "taker_buy_quote": 16770.02225 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.4894, "high": 0.4906, "low": 0.487, "close": 0.4901, "volume": 81592.1, "close_time": 1768805999999, "quote_volume": 39889.54899, "trades": 320, "taker_buy_base": 41791.7, "taker_buy_quote": 20440.03123 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.4903, "high": 0.4953, "low": 0.4899, "close": 0.4924, "volume": 41319.6, "close_time": 1768809599999, "quote_volume": 20370.72672, "trades": 227, "taker_buy_base": 18600.4, "taker_buy_quote": 9161.89141 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.4909, "high": 0.4954, "low": 0.4909, "close": 0.4934, "volume": 46180.2, "close_time": 1768813199999, "quote_volume": 22763.1569, "trades": 312, "taker_buy_base": 28516.0, "taker_buy_quote": 14064.11437 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.4928, "high": 0.494, "low": 0.4915, "close": 0.4928, "volume": 37430.4, "close_time": 1768816799999, "quote_volume": 18438.48437, "trades": 241, "taker_buy_base": 10158.1, "taker_buy_quote": 5007.58276 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.4927, "high": 0.4941, "low": 0.4912, "close": 0.4937, "volume": 30803.4, "close_time": 1768820399999, "quote_volume": 15187.72523, "trades": 238, "taker_buy_base": 18665.6, "taker_buy_quote": 9204.26075 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.4942, "high": 0.4961, "low": 0.4932, "close": 0.495, "volume": 74327.3, "close_time": 1768823999999, "quote_volume": 36755.71099, "trades": 529, "taker_buy_base": 37741.7, "taker_buy_quote": 18665.8511 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.495, "high": 0.4984, "low": 0.4924, "close": 0.4967, "volume": 93905.5, "close_time": 1768827599999, "quote_volume": 46584.83198, "trades": 714, "taker_buy_base": 41471.5, "taker_buy_quote": 20573.87047 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.4971, "high": 0.5007, "low": 0.4941, "close": 0.4948, "volume": 99165.0, "close_time": 1768831199999, "quote_volume": 49293.72343, "trades": 803, "taker_buy_base": 28936.8, "taker_buy_quote": 14388.20005 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.4949, "high": 0.4995, "low": 0.4944, "close": 0.4979, "volume": 42109.2, "close_time": 1768834799999, "quote_volume": 20939.29021, "trades": 461, "taker_buy_base": 21521.1, "taker_buy_quote": 10705.90828 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.4988, "high": 0.4988, "low": 0.4931, "close": 0.4958, "volume": 206075.6, "close_time": 1768838399999, "quote_volume": 102366.9784, "trades": 638, "taker_buy_base": 72630.5, "taker_buy_quote": 36077.56362 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.495, "high": 0.5039, "low": 0.495, "close": 0.5026, "volume": 62010.2, "close_time": 1768841999999, "quote_volume": 31025.91517, "trades": 372, "taker_buy_base": 33602.8, "taker_buy_quote": 16795.16448 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.5029, "high": 0.5048, "low": 0.5011, "close": 0.5032, "volume": 53586.2, "close_time": 1768845599999, "quote_volume": 26944.08703, "trades": 292, "taker_buy_base": 35238.1, "taker_buy_quote": 17711.20336 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.5032, "high": 0.5064, "low": 0.5027, "close": 0.5058, "volume": 35090.1, "close_time": 1768849199999, "quote_volume": 17717.4839, "trades": 379, "taker_buy_base": 17174.9, "taker_buy_quote": 8670.66293 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.5062, "high": 0.5098, "low": 0.5058, "close": 0.5074, "volume": 111323.4, "close_time": 1768852799999, "quote_volume": 56506.91097, "trades": 702, "taker_buy_base": 33476.9, "taker_buy_quote": 16992.20991 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.5077, "high": 0.5086, "low": 0.5054, "close": 0.5068, "volume": 33418.1, "close_time": 1768856399999, "quote_volume": 16938.03681, "trades": 258, "taker_buy_base": 19188.4, "taker_buy_quote": 9725.96029 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.5065, "high": 0.5078, "low": 0.5029, "close": 0.5036, "volume": 174754.8, "close_time": 1768859999999, "quote_volume": 88070.53985, "trades": 334, "taker_buy_base": 116072.0, "taker_buy_quote": 58468.41092 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.5035, "high": 0.505, "low": 0.4999, "close": 0.4999, "volume": 42650.2, "close_time": 1768863599999, "quote_volume": 21421.69846, "trades": 167, "taker_buy_base": 12564.5, "taker_buy_quote": 6309.66138 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.4999, "high": 0.5065, "low": 0.4993, "close": 0.5053, "volume": 47725.0, "close_time": 1768867199999, "quote_volume": 24000.36139, "trades": 260, "taker_buy_base": 12749.3, "taker_buy_quote": 6399.38416 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5053, "high": 0.5054, "low": 0.5006, "close": 0.501, "volume": 46483.6, "close_time": 1768870799999, "quote_volume": 23405.2742, "trades": 281, "taker_buy_base": 24361.2, "taker_buy_quote": 12270.45448 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.5012, "high": 0.5048, "low": 0.4993, "close": 0.5018, "volume": 23872.8, "close_time": 1768874399999, "quote_volume": 11984.60582, "trades": 304, "taker_buy_base": 15511.1, "taker_buy_quote": 7786.92412 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.5016, "high": 0.5024, "low": 0.4984, "close": 0.5008, "volume": 37967.4, "close_time": 1768877999999, "quote_volume": 18999.61193, "trades": 282, "taker_buy_base": 14977.7, "taker_buy_quote": 7496.16553 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.5014, "high": 0.5021, "low": 0.498, "close": 0.5007, "volume": 24464.1, "close_time": 1768881599999, "quote_volume": 12229.57829, "trades": 170, "taker_buy_base": 10737.6, "taker_buy_quote": 5367.00894 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.5006, "high": 0.5026, "low": 0.4993, "close": 0.4995, "volume": 18743.7, "close_time": 1768885199999, "quote_volume": 9378.78863, "trades": 122, "taker_buy_base": 4343.5, "taker_buy_quote": 2175.22686 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.4991, "high": 0.5021, "low": 0.4963, "close": 0.4998, "volume": 67613.6, "close_time": 1768888799999, "quote_volume": 33807.68023, "trades": 409, "taker_buy_base": 25979.4, "taker_buy_quote": 12992.75993 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.4994, "high": 0.4994, "low": 0.4908, "close": 0.4931, "volume": 180681.8, "close_time": 1768892399999, "quote_volume": 89206.3004, "trades": 712, "taker_buy_base": 79427.2, "taker_buy_quote": 39250.40306 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.4934, "high": 0.4955, "low": 0.4914, "close": 0.4914, "volume": 43457.5, "close_time": 1768895999999, "quote_volume": 21457.89483, "trades": 174, "taker_buy_base": 21114.5, "taker_buy_quote": 10425.59209 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.4912, "high": 0.4919, "low": 0.4848, "close": 0.4878, "volume": 218193.0, "close_time": 1768899599999, "quote_volume": 106419.22836, "trades": 770, "taker_buy_base": 83375.4, "taker_buy_quote": 40690.01708 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.4878, "high": 0.4883, "low": 0.484, "close": 0.4865, "volume": 79646.2, "close_time": 1768903199999, "quote_volume": 38686.66069, "trades": 634, "taker_buy_base": 30147.9, "taker_buy_quote": 14642.65074 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.486, "high": 0.4915, "low": 0.4859, "close": 0.4889, "volume": 52495.6, "close_time": 1768906799999, "quote_volume": 25678.19696, "trades": 774, "taker_buy_base": 33126.8, "taker_buy_quote": 16199.06844 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.4891, "high": 0.4913, "low": 0.4864, "close": 0.4866, "volume": 84443.9, "close_time": 1768910399999, "quote_volume": 41243.40033, "trades": 409, "taker_buy_base": 69230.1, "taker_buy_quote": 33809.44596 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.4867, "high": 0.4893, "low": 0.4864, "close": 0.4883, "volume": 41039.1, "close_time": 1768913999999, "quote_volume": 20023.48212, "trades": 229, "taker_buy_base": 20937.0, "taker_buy_quote": 10213.90686 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.4872, "high": 0.4872, "low": 0.4805, "close": 0.481, "volume": 63586.0, "close_time": 1768917599999, "quote_volume": 30732.41433, "trades": 387, "taker_buy_base": 35500.0, "taker_buy_quote": 17149.37673 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.4811, "high": 0.4897, "low": 0.47, "close": 0.4841, "volume": 235840.9, "close_time": 1768921199999, "quote_volume": 113493.41458, "trades": 1070, "taker_buy_base": 52643.0, "taker_buy_quote": 25442.21102 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.4837, "high": 0.484, "low": 0.4728, "close": 0.4792, "volume": 323482.5, "close_time": 1768924799999, "quote_volume": 154711.86715, "trades": 945, "taker_buy_base": 160961.5, "taker_buy_quote": 77027.96257 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.4792, "high": 0.4832, "low": 0.4735, "close": 0.4759, "volume": 64835.4, "close_time": 1768928399999, "quote_volume": 31036.874, "trades": 303, "taker_buy_base": 33904.2, "taker_buy_quote": 16264.826 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.4754, "high": 0.4801, "low": 0.4698, "close": 0.473, "volume": 101953.9, "close_time": 1768931999999, "quote_volume": 48268.15865, "trades": 733, "taker_buy_base": 27291.5, "taker_buy_quote": 12956.43083 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.4735, "high": 0.4737, "low": 0.4677, "close": 0.4694, "volume": 114750.9, "close_time": 1768935599999, "quote_volume": 53937.59936, "trades": 519, "taker_buy_base": 26757.9, "taker_buy_quote": 12581.15229 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.4703, "high": 0.4731, "low": 0.4682, "close": 0.4704, "volume": 96337.6, "close_time": 1768939199999, "quote_volume": 45421.68339, "trades": 567, "taker_buy_base": 79221.4, "taker_buy_quote": 37370.4223 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.47, "high": 0.4752, "low": 0.4686, "close": 0.4733, "volume": 92605.0, "close_time": 1768942799999, "quote_volume": 43846.06808, "trades": 443, "taker_buy_base": 64328.4, "taker_buy_quote": 30454.59957 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.4739, "high": 0.474, "low": 0.4688, "close": 0.4699, "volume": 51736.1, "close_time": 1768946399999, "quote_volume": 24351.2359, "trades": 296, "taker_buy_base": 26379.4, "taker_buy_quote": 12409.37423 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.4699, "high": 0.4709, "low": 0.461, "close": 0.4682, "volume": 201354.6, "close_time": 1768949999999, "quote_volume": 93975.76207, "trades": 734, "taker_buy_base": 116395.7, "taker_buy_quote": 54313.55234 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.4683, "high": 0.4685, "low": 0.4645, "close": 0.4664, "volume": 138321.7, "close_time": 1768953599999, "quote_volume": 64485.80494, "trades": 342, "taker_buy_base": 80384.5, "taker_buy_quote": 37440.01465 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4664, "high": 0.4774, "low": 0.4662, "close": 0.4769, "volume": 67621.7, "close_time": 1768957199999, "quote_volume": 31877.35568, "trades": 442, "taker_buy_base": 47251.0, "taker_buy_quote": 22284.11308 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.4768, "high": 0.4809, "low": 0.4761, "close": 0.478, "volume": 168798.4, "close_time": 1768960799999, "quote_volume": 80913.68977, "trades": 676, "taker_buy_base": 127091.7, "taker_buy_quote": 60935.44661 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.4785, "high": 0.4838, "low": 0.4777, "close": 0.4838, "volume": 146582.5, "close_time": 1768964399999, "quote_volume": 70457.52025, "trades": 584, "taker_buy_base": 91609.5, "taker_buy_quote": 44080.35898 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.4839, "high": 0.4852, "low": 0.4827, "close": 0.4829, "volume": 92020.0, "close_time": 1768967999999, "quote_volume": 44500.98714, "trades": 357, "taker_buy_base": 57090.0, "taker_buy_quote": 27603.10849 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.4828, "high": 0.4864, "low": 0.4826, "close": 0.4859, "volume": 44657.9, "close_time": 1768971599999, "quote_volume": 21661.85246, "trades": 220, "taker_buy_base": 19291.1, "taker_buy_quote": 9360.65084 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.4858, "high": 0.4868, "low": 0.4833, "close": 0.4857, "volume": 54147.0, "close_time": 1768975199999, "quote_volume": 26293.49238, "trades": 308, "taker_buy_base": 33085.1, "taker_buy_quote": 16076.53149 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.4854, "high": 0.4858, "low": 0.4834, "close": 0.484, "volume": 23433.1, "close_time": 1768978799999, "quote_volume": 11354.70997, "trades": 190, "taker_buy_base": 5986.0, "taker_buy_quote": 2902.35122 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.4836, "high": 0.4875, "low": 0.482, "close": 0.4826, "volume": 31380.5, "close_time": 1768982399999, "quote_volume": 15207.05601, "trades": 439, "taker_buy_base": 7512.7, "taker_buy_quote": 3638.08417 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.4832, "high": 0.4855, "low": 0.4803, "close": 0.4824, "volume": 50779.6, "close_time": 1768985999999, "quote_volume": 24551.22689, "trades": 265, "taker_buy_base": 18271.0, "taker_buy_quote": 8843.52896 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.4825, "high": 0.4827, "low": 0.481, "close": 0.482, "volume": 26485.2, "close_time": 1768989599999, "quote_volume": 12763.74545, "trades": 194, "taker_buy_base": 8079.3, "taker_buy_quote": 3893.59285 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.482, "high": 0.4848, "low": 0.4805, "close": 0.4805, "volume": 22916.3, "close_time": 1768993199999, "quote_volume": 11055.04137, "trades": 163, "taker_buy_base": 10345.7, "taker_buy_quote": 4990.06037 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.4804, "high": 0.4809, "low": 0.4744, "close": 0.4749, "volume": 58932.1, "close_time": 1768996799999, "quote_volume": 28205.24081, "trades": 364, "taker_buy_base": 11814.6, "taker_buy_quote": 5653.50288 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.4754, "high": 0.4764, "low": 0.469, "close": 0.4757, "volume": 104422.5, "close_time": 1769000399999, "quote_volume": 49324.98522, "trades": 591, "taker_buy_base": 55699.7, "taker_buy_quote": 26308.94207 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.4755, "high": 0.4774, "low": 0.4703, "close": 0.4723, "volume": 75749.7, "close_time": 1769003999999, "quote_volume": 35943.94257, "trades": 378, "taker_buy_base": 30085.4, "taker_buy_quote": 14260.4586 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.4716, "high": 0.4877, "low": 0.4716, "close": 0.4858, "volume": 162687.5, "close_time": 1769007599999, "quote_volume": 78263.99114, "trades": 1278, "taker_buy_base": 101973.1, "taker_buy_quote": 49065.64693 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.4846, "high": 0.4893, "low": 0.4806, "close": 0.4852, "volume": 223776.0, "close_time": 1769011199999, "quote_volume": 108462.13166, "trades": 1111, "taker_buy_base": 132465.4, "taker_buy_quote": 64298.33273 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.4852, "high": 0.486, "low": 0.4649, "close": 0.4662, "volume": 506803.2, "close_time": 1769014799999, "quote_volume": 239463.11644, "trades": 2143, "taker_buy_base": 208289.7, "taker_buy_quote": 98872.18062 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.4675, "high": 0.4715, "low": 0.4614, "close": 0.4669, "volume": 285486.0, "close_time": 1769018399999, "quote_volume": 132744.24454, "trades": 1211, "taker_buy_base": 133973.6, "taker_buy_quote": 62296.99778 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.4666, "high": 0.471, "low": 0.4637, "close": 0.4691, "volume": 241731.9, "close_time": 1769021999999, "quote_volume": 112705.53357, "trades": 830, "taker_buy_base": 129798.4, "taker_buy_quote": 60453.57177 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.4689, "high": 0.488, "low": 0.4672, "close": 0.4875, "volume": 137393.4, "close_time": 1769025599999, "quote_volume": 65971.94218, "trades": 1275, "taker_buy_base": 73056.5, "taker_buy_quote": 35066.84784 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.4879, "high": 0.4888, "low": 0.4788, "close": 0.4856, "volume": 80031.9, "close_time": 1769029199999, "quote_volume": 38603.9527, "trades": 618, "taker_buy_base": 35325.3, "taker_buy_quote": 17011.80634 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.4857, "high": 0.4884, "low": 0.4838, "close": 0.4847, "volume": 73120.5, "close_time": 1769032799999, "quote_volume": 35504.59728, "trades": 497, "taker_buy_base": 31850.5, "taker_buy_quote": 15484.58081 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.4849, "high": 0.4874, "low": 0.4821, "close": 0.4821, "volume": 71327.6, "close_time": 1769036399999, "quote_volume": 34482.0992, "trades": 268, "taker_buy_base": 60602.9, "taker_buy_quote": 29296.07304 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.4823, "high": 0.4825, "low": 0.4741, "close": 0.4755, "volume": 52900.9, "close_time": 1769039999999, "quote_volume": 25324.50088, "trades": 420, "taker_buy_base": 27750.8, "taker_buy_quote": 13302.25527 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.4765, "high": 0.4817, "low": 0.4751, "close": 0.4803, "volume": 93365.6, "close_time": 1769043599999, "quote_volume": 44545.47467, "trades": 426, "taker_buy_base": 54172.2, "taker_buy_quote": 25842.6805 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.4804, "high": 0.4861, "low": 0.48, "close": 0.4852, "volume": 225033.4, "close_time": 1769047199999, "quote_volume": 108765.27202, "trades": 731, "taker_buy_base": 24014.1, "taker_buy_quote": 11601.09371 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.4846, "high": 0.4864, "low": 0.4825, "close": 0.4828, "volume": 40707.6, "close_time": 1769050799999, "quote_volume": 19753.03673, "trades": 492, "taker_buy_base": 22671.4, "taker_buy_quote": 11001.1983 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.483, "high": 0.4841, "low": 0.4784, "close": 0.4802, "volume": 41594.8, "close_time": 1769054399999, "quote_volume": 20045.33118, "trades": 253, "taker_buy_base": 11782.9, "taker_buy_quote": 5664.20857 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.48, "high": 0.4833, "low": 0.4797, "close": 0.4822, "volume": 31010.4, "close_time": 1769057999999, "quote_volume": 14927.41272, "trades": 183, "taker_buy_base": 12215.0, "taker_buy_quote": 5887.02212 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.4823, "high": 0.4832, "low": 0.4798, "close": 0.4816, "volume": 26138.1, "close_time": 1769061599999, "quote_volume": 12588.16779, "trades": 156, "taker_buy_base": 18719.0, "taker_buy_quote": 9016.2758 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.4814, "high": 0.4825, "low": 0.4785, "close": 0.4817, "volume": 15056.1, "close_time": 1769065199999, "quote_volume": 7238.01337, "trades": 125, "taker_buy_base": 8426.3, "taker_buy_quote": 4051.43331 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.4821, "high": 0.4824, "low": 0.4794, "close": 0.4797, "volume": 25639.4, "close_time": 1769068799999, "quote_volume": 12320.87758, "trades": 141, "taker_buy_base": 11012.1, "taker_buy_quote": 5291.79125 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.4802, "high": 0.4811, "low": 0.4764, "close": 0.48, "volume": 31813.8, "close_time": 1769072399999, "quote_volume": 15217.26365, "trades": 222, "taker_buy_base": 13295.4, "taker_buy_quote": 6362.86363 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.4802, "high": 0.4847, "low": 0.4795, "close": 0.4819, "volume": 67059.3, "close_time": 1769075999999, "quote_volume": 32355.78126, "trades": 361, "taker_buy_base": 24564.8, "taker_buy_quote": 11858.04127 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.4817, "high": 0.482, "low": 0.4806, "close": 0.4814, "volume": 20347.3, "close_time": 1769079599999, "quote_volume": 9793.29606, "trades": 155, "taker_buy_base": 11477.4, "taker_buy_quote": 5525.68128 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.4808, "high": 0.4812, "low": 0.4784, "close": 0.4788, "volume": 24530.0, "close_time": 1769083199999, "quote_volume": 11755.1562, "trades": 171, "taker_buy_base": 10583.0, "taker_buy_quote": 5073.39932 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.4788, "high": 0.4795, "low": 0.4768, "close": 0.4787, "volume": 28683.3, "close_time": 1769086799999, "quote_volume": 13712.60315, "trades": 181, "taker_buy_base": 10423.1, "taker_buy_quote": 4985.37804 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.4784, "high": 0.4818, "low": 0.4744, "close": 0.476, "volume": 49787.5, "close_time": 1769090399999, "quote_volume": 23792.97058, "trades": 384, "taker_buy_base": 24908.1, "taker_buy_quote": 11909.11124 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.4751, "high": 0.4755, "low": 0.4685, "close": 0.4706, "volume": 202413.5, "close_time": 1769093999999, "quote_volume": 95854.69604, "trades": 752, "taker_buy_base": 49203.0, "taker_buy_quote": 23279.86823 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.4696, "high": 0.4752, "low": 0.4652, "close": 0.4715, "volume": 77652.4, "close_time": 1769097599999, "quote_volume": 36365.33424, "trades": 629, "taker_buy_base": 33744.4, "taker_buy_quote": 15820.0299 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.4718, "high": 0.4762, "low": 0.4701, "close": 0.4747, "volume": 67650.6, "close_time": 1769101199999, "quote_volume": 32037.90913, "trades": 457, "taker_buy_base": 34453.1, "taker_buy_quote": 16313.62847 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.4747, "high": 0.476, "low": 0.4713, "close": 0.4759, "volume": 43011.0, "close_time": 1769104799999, "quote_volume": 20366.40094, "trades": 300, "taker_buy_base": 15058.4, "taker_buy_quote": 7146.49672 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.4751, "high": 0.476, "low": 0.4714, "close": 0.4716, "volume": 48381.7, "close_time": 1769108399999, "quote_volume": 22899.93771, "trades": 385, "taker_buy_base": 14451.8, "taker_buy_quote": 6855.10326 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.4715, "high": 0.4747, "low": 0.4699, "close": 0.4729, "volume": 37183.7, "close_time": 1769111999999, "quote_volume": 17569.58385, "trades": 257, "taker_buy_base": 17878.9, "taker_buy_quote": 8454.75908 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.4728, "high": 0.4738, "low": 0.4682, "close": 0.4693, "volume": 33940.6, "close_time": 1769115599999, "quote_volume": 15993.814, "trades": 297, "taker_buy_base": 8791.6, "taker_buy_quote": 4135.01255 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.4695, "high": 0.4727, "low": 0.4695, "close": 0.4713, "volume": 24426.8, "close_time": 1769119199999, "quote_volume": 11515.03997, "trades": 285, "taker_buy_base": 19801.9, "taker_buy_quote": 9333.41811 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.4711, "high": 0.4732, "low": 0.4693, "close": 0.4717, "volume": 95083.5, "close_time": 1769122799999, "quote_volume": 44821.68134, "trades": 345, "taker_buy_base": 60148.1, "taker_buy_quote": 28360.96587 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.4718, "high": 0.4724, "low": 0.469, "close": 0.4715, "volume": 12145.1, "close_time": 1769126399999, "quote_volume": 5720.64177, "trades": 201, "taker_buy_base": 5279.6, "taker_buy_quote": 2486.51235 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4723, "high": 0.4738, "low": 0.4715, "close": 0.4729, "volume": 41876.9, "close_time": 1769129999999, "quote_volume": 19804.98423, "trades": 426, "taker_buy_base": 25530.8, "taker_buy_quote": 12078.77438 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.4727, "high": 0.4773, "low": 0.4727, "close": 0.4769, "volume": 40616.2, "close_time": 1769133599999, "quote_volume": 19306.67176, "trades": 442, "taker_buy_base": 22530.8, "taker_buy_quote": 10705.68801 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.4769, "high": 0.4776, "low": 0.4747, "close": 0.4747, "volume": 30281.7, "close_time": 1769137199999, "quote_volume": 14430.92168, "trades": 307, "taker_buy_base": 9924.5, "taker_buy_quote": 4733.17675 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.4746, "high": 0.4807, "low": 0.4746, "close": 0.4794, "volume": 63547.9, "close_time": 1769140799999, "quote_volume": 30448.07103, "trades": 420, "taker_buy_base": 37221.3, "taker_buy_quote": 17831.38286 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.4794, "high": 0.483, "low": 0.4793, "close": 0.4824, "volume": 32756.7, "close_time": 1769144399999, "quote_volume": 15755.41581, "trades": 296, "taker_buy_base": 19705.4, "taker_buy_quote": 9469.64359 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.4813, "high": 0.4821, "low": 0.4783, "close": 0.4804, "volume": 25318.0, "close_time": 1769147999999, "quote_volume": 12152.40395, "trades": 187, "taker_buy_base": 4577.8, "taker_buy_quote": 2198.87825 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.4802, "high": 0.4816, "low": 0.4761, "close": 0.4761, "volume": 31136.3, "close_time": 1769151599999, "quote_volume": 14904.26312, "trades": 274, "taker_buy_base": 8222.4, "taker_buy_quote": 3939.28196 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.4762, "high": 0.478, "low": 0.4757, "close": 0.4763, "volume": 22574.7, "close_time": 1769155199999, "quote_volume": 10768.59375, "trades": 166, "taker_buy_base": 10604.8, "taker_buy_quote": 5059.571 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.4761, "high": 0.4766, "low": 0.4705, "close": 0.4718, "volume": 89121.5, "close_time": 1769158799999, "quote_volume": 42256.63629, "trades": 340, "taker_buy_base": 61160.0, "taker_buy_quote": 29025.48637 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.4718, "high": 0.4733, "low": 0.4711, "close": 0.4721, "volume": 36018.3, "close_time": 1769162399999, "quote_volume": 17008.04998, "trades": 245, "taker_buy_base": 14880.3, "taker_buy_quote": 7025.94657 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.4718, "high": 0.4735, "low": 0.4705, "close": 0.4714, "volume": 93822.3, "close_time": 1769165999999, "quote_volume": 44317.28922, "trades": 324, "taker_buy_base": 52359.2, "taker_buy_quote": 24735.71156 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.4713, "high": 0.4742, "low": 0.4712, "close": 0.4735, "volume": 51334.3, "close_time": 1769169599999, "quote_volume": 24292.99989, "trades": 240, "taker_buy_base": 46964.9, "taker_buy_quote": 22226.89957 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.4736, "high": 0.4738, "low": 0.4716, "close": 0.4734, "volume": 38022.0, "close_time": 1769173199999, "quote_volume": 17964.67854, "trades": 131, "taker_buy_base": 21083.2, "taker_buy_quote": 9958.45182 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.4722, "high": 0.4735, "low": 0.4712, "close": 0.4714, "volume": 18329.5, "close_time": 1769176799999, "quote_volume": 8659.55631, "trades": 103, "taker_buy_base": 15009.6, "taker_buy_quote": 7091.636 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.4713, "high": 0.4726, "low": 0.457, "close": 0.4602, "volume": 412316.9, "close_time": 1769180399999, "quote_volume": 191179.27633, "trades": 1384, "taker_buy_base": 124828.6, "taker_buy_quote": 57882.235 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.4604, "high": 0.4731, "low": 0.4597, "close": 0.4723, "volume": 110541.5, "close_time": 1769183999999, "quote_volume": 51389.49566, "trades": 693, "taker_buy_base": 68373.7, "taker_buy_quote": 31711.79711 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.4724, "high": 0.4786, "low": 0.4683, "close": 0.4752, "volume": 161500.2, "close_time": 1769187599999, "quote_volume": 76356.89333, "trades": 495, "taker_buy_base": 89575.0, "taker_buy_quote": 42363.87563 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.4753, "high": 0.4864, "low": 0.4713, "close": 0.4796, "volume": 149657.3, "close_time": 1769191199999, "quote_volume": 71896.76516, "trades": 932, "taker_buy_base": 68981.4, "taker_buy_quote": 33249.98572 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.4792, "high": 0.4828, "low": 0.4781, "close": 0.4789, "volume": 64075.5, "close_time": 1769194799999, "quote_volume": 30793.86538, "trades": 291, "taker_buy_base": 28535.7, "taker_buy_quote": 13731.52362 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.4782, "high": 0.4782, "low": 0.4688, "close": 0.4705, "volume": 104080.4, "close_time": 1769198399999, "quote_volume": 49329.94709, "trades": 448, "taker_buy_base": 58824.6, "taker_buy_quote": 27910.65527 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.4706, "high": 0.4718, "low": 0.464, "close": 0.4661, "volume": 145304.3, "close_time": 1769201999999, "quote_volume": 67795.7514, "trades": 442, "taker_buy_base": 34951.2, "taker_buy_quote": 16333.04737 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.4658, "high": 0.47, "low": 0.4658, "close": 0.4673, "volume": 48951.5, "close_time": 1769205599999, "quote_volume": 22925.39659, "trades": 288, "taker_buy_base": 24327.4, "taker_buy_quote": 11400.72604 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.4671, "high": 0.4704, "low": 0.4671, "close": 0.4692, "volume": 18348.3, "close_time": 1769209199999, "quote_volume": 8608.92769, "trades": 129, "taker_buy_base": 11427.3, "taker_buy_quote": 5362.96269 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.4694, "high": 0.4694, "low": 0.4667, "close": 0.4675, "volume": 31335.0, "close_time": 1769212799999, "quote_volume": 14656.64554, "trades": 121, "taker_buy_base": 5940.7, "taker_buy_quote": 2778.88352 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4676, "high": 0.4693, "low": 0.4668, "close": 0.4668, "volume": 25560.4, "close_time": 1769216399999, "quote_volume": 11967.02406, "trades": 133, "taker_buy_base": 17217.5, "taker_buy_quote": 8064.16769 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.4668, "high": 0.4682, "low": 0.4655, "close": 0.4682, "volume": 38115.3, "close_time": 1769219999999, "quote_volume": 17801.97758, "trades": 281, "taker_buy_base": 24439.8, "taker_buy_quote": 11415.15704 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.4686, "high": 0.4697, "low": 0.4681, "close": 0.469, "volume": 11054.7, "close_time": 1769223599999, "quote_volume": 5182.76665, "trades": 203, "taker_buy_base": 5326.8, "taker_buy_quote": 2497.09421 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.4688, "high": 0.4752, "low": 0.4684, "close": 0.4736, "volume": 33226.6, "close_time": 1769227199999, "quote_volume": 15684.25958, "trades": 288, "taker_buy_base": 21848.9, "taker_buy_quote": 10307.21013 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.4741, "high": 0.4742, "low": 0.4708, "close": 0.4715, "volume": 13525.7, "close_time": 1769230799999, "quote_volume": 6387.90239, "trades": 95, "taker_buy_base": 10603.8, "taker_buy_quote": 5009.3905 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.4718, "high": 0.4718, "low": 0.4697, "close": 0.4711, "volume": 9389.2, "close_time": 1769234399999, "quote_volume": 4419.40328, "trades": 78, "taker_buy_base": 3327.5, "taker_buy_quote": 1566.23073 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.4714, "high": 0.4721, "low": 0.4712, "close": 0.4717, "volume": 5830.7, "close_time": 1769237999999, "quote_volume": 2749.95308, "trades": 72, "taker_buy_base": 1989.2, "taker_buy_quote": 938.54331 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.4716, "high": 0.4724, "low": 0.4706, "close": 0.4706, "volume": 13698.3, "close_time": 1769241599999, "quote_volume": 6458.11318, "trades": 89, "taker_buy_base": 5264.9, "taker_buy_quote": 2481.36548 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.4705, "high": 0.4738, "low": 0.47, "close": 0.4736, "volume": 23973.9, "close_time": 1769245199999, "quote_volume": 11324.25317, "trades": 128, "taker_buy_base": 3886.1, "taker_buy_quote": 1834.11068 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.4736, "high": 0.4736, "low": 0.4714, "close": 0.4714, "volume": 30527.3, "close_time": 1769248799999, "quote_volume": 14396.59547, "trades": 77, "taker_buy_base": 20215.7, "taker_buy_quote": 9530.09781 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.4714, "high": 0.4735, "low": 0.4707, "close": 0.4733, "volume": 28971.2, "close_time": 1769252399999, "quote_volume": 13676.3128, "trades": 156, "taker_buy_base": 7877.3, "taker_buy_quote": 3721.02447 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.4733, "high": 0.4756, "low": 0.4733, "close": 0.4748, "volume": 21394.7, "close_time": 1769255999999, "quote_volume": 10153.36433, "trades": 306, "taker_buy_base": 7593.2, "taker_buy_quote": 3604.87294 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.4752, "high": 0.4771, "low": 0.4747, "close": 0.4762, "volume": 19665.1, "close_time": 1769259599999, "quote_volume": 9359.99252, "trades": 249, "taker_buy_base": 5230.1, "taker_buy_quote": 2488.57091 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.4764, "high": 0.4767, "low": 0.4725, "close": 0.4725, "volume": 50562.2, "close_time": 1769263199999, "quote_volume": 24005.12438, "trades": 203, "taker_buy_base": 15774.5, "taker_buy_quote": 7482.85301 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.4726, "high": 0.476, "low": 0.4716, "close": 0.4746, "volume": 28651.5, "close_time": 1769266799999, "quote_volume": 13574.95661, "trades": 231, "taker_buy_base": 8005.5, "taker_buy_quote": 3795.01085 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.4746, "high": 0.4757, "low": 0.4698, "close": 0.4702, "volume": 71174.0, "close_time": 1769270399999, "quote_volume": 33520.45733, "trades": 201, "taker_buy_base": 10457.1, "taker_buy_quote": 4934.6577 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.47, "high": 0.4716, "low": 0.4673, "close": 0.4702, "volume": 36022.8, "close_time": 1769273999999, "quote_volume": 16913.24552, "trades": 192, "taker_buy_base": 21782.5, "taker_buy_quote": 10221.21111 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.4704, "high": 0.4717, "low": 0.4685, "close": 0.4717, "volume": 34591.3, "close_time": 1769277599999, "quote_volume": 16251.05438, "trades": 195, "taker_buy_base": 22449.2, "taker_buy_quote": 10548.57261 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.4716, "high": 0.4724, "low": 0.4705, "close": 0.4715, "volume": 42991.7, "close_time": 1769281199999, "quote_volume": 20272.276, "trades": 182, "taker_buy_base": 6526.4, "taker_buy_quote": 3078.65347 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.4712, "high": 0.4713, "low": 0.4698, "close": 0.47, "volume": 9303.7, "close_time": 1769284799999, "quote_volume": 4379.00352, "trades": 172, "taker_buy_base": 4352.4, "taker_buy_quote": 2048.16556 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.4701, "high": 0.4721, "low": 0.47, "close": 0.4705, "volume": 4344.9, "close_time": 1769288399999, "quote_volume": 2045.56866, "trades": 132, "taker_buy_base": 1008.5, "taker_buy_quote": 474.86905 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.4704, "high": 0.4704, "low": 0.4683, "close": 0.4689, "volume": 102427.5, "close_time": 1769291999999, "quote_volume": 48068.05914, "trades": 213, "taker_buy_base": 92714.5, "taker_buy_quote": 43510.25304 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.4692, "high": 0.4703, "low": 0.4685, "close": 0.4701, "volume": 14747.9, "close_time": 1769295599999, "quote_volume": 6920.86278, "trades": 170, "taker_buy_base": 7671.9, "taker_buy_quote": 3600.69349 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.4704, "high": 0.4709, "low": 0.4688, "close": 0.4708, "volume": 25867.5, "close_time": 1769299199999, "quote_volume": 12162.85249, "trades": 244, "taker_buy_base": 17789.8, "taker_buy_quote": 8366.60366 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4708, "high": 0.4716, "low": 0.4692, "close": 0.4715, "volume": 73160.9, "close_time": 1769302799999, "quote_volume": 34369.88898, "trades": 379, "taker_buy_base": 21075.4, "taker_buy_quote": 9908.56571 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.4716, "high": 0.472, "low": 0.4658, "close": 0.4675, "volume": 81526.3, "close_time": 1769306399999, "quote_volume": 38227.77221, "trades": 275, "taker_buy_base": 37066.3, "taker_buy_quote": 17335.46616 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.4677, "high": 0.4698, "low": 0.4672, "close": 0.4681, "volume": 24710.3, "close_time": 1769309999999, "quote_volume": 11577.88952, "trades": 278, "taker_buy_base": 9590.2, "taker_buy_quote": 4490.60186 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.4683, "high": 0.4691, "low": 0.4632, "close": 0.4655, "volume": 26737.8, "close_time": 1769313599999, "quote_volume": 12438.3601, "trades": 196, "taker_buy_base": 11271.0, "taker_buy_quote": 5240.27262 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.4652, "high": 0.468, "low": 0.4649, "close": 0.4664, "volume": 9455.3, "close_time": 1769317199999, "quote_volume": 4407.92434, "trades": 123, "taker_buy_base": 6610.6, "taker_buy_quote": 3082.24548 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.4666, "high": 0.4684, "low": 0.4663, "close": 0.4683, "volume": 10074.4, "close_time": 1769320799999, "quote_volume": 4709.25126, "trades": 120, "taker_buy_base": 3063.4, "taker_buy_quote": 1431.87404 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.4683, "high": 0.4698, "low": 0.4671, "close": 0.4675, "volume": 20868.2, "close_time": 1769324399999, "quote_volume": 9780.63196, "trades": 97, "taker_buy_base": 3029.3, "taker_buy_quote": 1422.16586 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.4675, "high": 0.4675, "low": 0.4651, "close": 0.4669, "volume": 40775.4, "close_time": 1769327999999, "quote_volume": 19040.98947, "trades": 114, "taker_buy_base": 29423.5, "taker_buy_quote": 13746.7134 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.4669, "high": 0.4686, "low": 0.464, "close": 0.4652, "volume": 19672.7, "close_time": 1769331599999, "quote_volume": 9176.69341, "trades": 126, "taker_buy_base": 9624.2, "taker_buy_quote": 4491.54968 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.4652, "high": 0.4711, "low": 0.4652, "close": 0.469, "volume": 33491.8, "close_time": 1769335199999, "quote_volume": 15654.47024, "trades": 140, "taker_buy_base": 22942.9, "taker_buy_quote": 10704.53748 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.469, "high": 0.4731, "low": 0.4689, "close": 0.4719, "volume": 68955.7, "close_time": 1769338799999, "quote_volume": 32557.39514, "trades": 317, "taker_buy_base": 55102.7, "taker_buy_quote": 26022.8923 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.4714, "high": 0.4735, "low": 0.4695, "close": 0.4701, "volume": 16704.1, "close_time": 1769342399999, "quote_volume": 7876.03427, "trades": 232, "taker_buy_base": 7636.6, "taker_buy_quote": 3598.33172 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.4695, "high": 0.4698, "low": 0.4656, "close": 0.4682, "volume": 76635.0, "close_time": 1769345999999, "quote_volume": 35827.06123, "trades": 270, "taker_buy_base": 15024.0, "taker_buy_quote": 7018.13405 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.4683, "high": 0.469, "low": 0.4664, "close": 0.4681, "volume": 17055.2, "close_time": 1769349599999, "quote_volume": 7979.44285, "trades": 141, "taker_buy_base": 7689.3, "taker_buy_quote": 3597.48245 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.468, "high": 0.4684, "low": 0.4616, "close": 0.465, "volume": 69821.5, "close_time": 1769353199999, "quote_volume": 32405.52282, "trades": 347, "taker_buy_base": 40203.7, "taker_buy_quote": 18648.62067 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.4645, "high": 0.4667, "low": 0.4627, "close": 0.4639, "volume": 38034.8, "close_time": 1769356799999, "quote_volume": 17687.76601, "trades": 287, "taker_buy_base": 22322.7, "taker_buy_quote": 10383.00359 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.4637, "high": 0.4638, "low": 0.448, "close": 0.4525, "volume": 215816.1, "close_time": 1769360399999, "quote_volume": 97585.07225, "trades": 869, "taker_buy_base": 74068.2, "taker_buy_quote": 33510.25025 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.4527, "high": 0.4534, "low": 0.4497, "close": 0.4504, "volume": 46171.3, "close_time": 1769363999999, "quote_volume": 20809.93905, "trades": 244, "taker_buy_base": 36397.6, "taker_buy_quote": 16401.7194 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.4508, "high": 0.4517, "low": 0.4407, "close": 0.4446, "volume": 145530.5, "close_time": 1769367599999, "quote_volume": 64797.4659, "trades": 659, "taker_buy_base": 71611.5, "taker_buy_quote": 31935.50762 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.4443, "high": 0.4459, "low": 0.4322, "close": 0.4354, "volume": 280225.4, "close_time": 1769371199999, "quote_volume": 122862.64576, "trades": 832, "taker_buy_base": 92121.5, "taker_buy_quote": 40429.79966 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.4357, "high": 0.4396, "low": 0.4327, "close": 0.4382, "volume": 150170.0, "close_time": 1769374799999, "quote_volume": 65562.44686, "trades": 416, "taker_buy_base": 76088.2, "taker_buy_quote": 33186.14469 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.439, "high": 0.4423, "low": 0.4384, "close": 0.4403, "volume": 118455.2, "close_time": 1769378399999, "quote_volume": 52272.19903, "trades": 263, "taker_buy_base": 30206.9, "taker_buy_quote": 13319.18489 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.4405, "high": 0.4406, "low": 0.436, "close": 0.4377, "volume": 28920.1, "close_time": 1769381999999, "quote_volume": 12663.10798, "trades": 154, "taker_buy_base": 8066.6, "taker_buy_quote": 3531.30529 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.4382, "high": 0.4433, "low": 0.436, "close": 0.4423, "volume": 27155.5, "close_time": 1769385599999, "quote_volume": 11970.21534, "trades": 347, "taker_buy_base": 17608.7, "taker_buy_quote": 7760.88195 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4422, "high": 0.4468, "low": 0.4416, "close": 0.4466, "volume": 34194.6, "close_time": 1769389199999, "quote_volume": 15193.06768, "trades": 334, "taker_buy_base": 15230.3, "taker_buy_quote": 6774.68338 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.4467, "high": 0.4558, "low": 0.4463, "close": 0.4539, "volume": 159896.7, "close_time": 1769392799999, "quote_volume": 72263.49412, "trades": 657, "taker_buy_base": 127205.0, "taker_buy_quote": 57469.1889 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.454, "high": 0.454, "low": 0.4507, "close": 0.4524, "volume": 9192.7, "close_time": 1769396399999, "quote_volume": 4160.36797, "trades": 163, "taker_buy_base": 3173.4, "taker_buy_quote": 1436.43947 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.4526, "high": 0.4545, "low": 0.4488, "close": 0.4505, "volume": 5587.9, "close_time": 1769399999999, "quote_volume": 2521.46467, "trades": 102, "taker_buy_base": 2371.4, "taker_buy_quote": 1066.66002 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.4508, "high": 0.4565, "low": 0.4506, "close": 0.4528, "volume": 7962.2, "close_time": 1769403599999, "quote_volume": 3621.9667, "trades": 134, "taker_buy_base": 4791.3, "taker_buy_quote": 2180.01542 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.4529, "high": 0.4548, "low": 0.4525, "close": 0.4542, "volume": 17035.9, "close_time": 1769407199999, "quote_volume": 7729.63622, "trades": 77, "taker_buy_base": 10371.3, "taker_buy_quote": 4708.855 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.4535, "high": 0.4559, "low": 0.452, "close": 0.4557, "volume": 15273.4, "close_time": 1769410799999, "quote_volume": 6921.80677, "trades": 96, "taker_buy_base": 8521.9, "taker_buy_quote": 3862.4515 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.4562, "high": 0.4572, "low": 0.4545, "close": 0.4564, "volume": 19063.0, "close_time": 1769414399999, "quote_volume": 8689.09942, "trades": 174, "taker_buy_base": 5197.0, "taker_buy_quote": 2370.04204 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.4565, "high": 0.461, "low": 0.4558, "close": 0.4566, "volume": 39957.1, "close_time": 1769417999999, "quote_volume": 18304.60354, "trades": 258, "taker_buy_base": 13519.9, "taker_buy_quote": 6195.70775 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.4564, "high": 0.4565, "low": 0.4517, "close": 0.4521, "volume": 80645.1, "close_time": 1769421599999, "quote_volume": 36651.47851, "trades": 189, "taker_buy_base": 63847.4, "taker_buy_quote": 29023.19641 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.4527, "high": 0.4555, "low": 0.4523, "close": 0.4554, "volume": 19413.9, "close_time": 1769425199999, "quote_volume": 8825.07736, "trades": 203, "taker_buy_base": 12461.9, "taker_buy_quote": 5666.60365 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.4556, "high": 0.4565, "low": 0.454, "close": 0.4548, "volume": 27723.3, "close_time": 1769428799999, "quote_volume": 12629.23742, "trades": 152, "taker_buy_base": 12343.9, "taker_buy_quote": 5625.29878 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.4555, "high": 0.4571, "low": 0.4555, "close": 0.4566, "volume": 7534.6, "close_time": 1769432399999, "quote_volume": 3437.56031, "trades": 149, "taker_buy_base": 1082.2, "taker_buy_quote": 493.96907 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.457, "high": 0.4603, "low": 0.4565, "close": 0.4592, "volume": 66113.6, "close_time": 1769435999999, "quote_volume": 30325.41879, "trades": 269, "taker_buy_base": 15739.3, "taker_buy_quote": 7218.61651 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.459, "high": 0.4654, "low": 0.4559, "close": 0.4634, "volume": 183312.1, "close_time": 1769439599999, "quote_volume": 84216.86688, "trades": 723, "taker_buy_base": 79983.9, "taker_buy_quote": 36865.01624 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.4631, "high": 0.47, "low": 0.4599, "close": 0.4611, "volume": 73552.4, "close_time": 1769443199999, "quote_volume": 34233.40004, "trades": 626, "taker_buy_base": 38541.1, "taker_buy_quote": 17965.83485 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.461, "high": 0.4654, "low": 0.46, "close": 0.462, "volume": 117940.1, "close_time": 1769446799999, "quote_volume": 54397.25874, "trades": 429, "taker_buy_base": 15617.9, "taker_buy_quote": 7234.98052 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.4619, "high": 0.4631, "low": 0.4573, "close": 0.4613, "volume": 65184.0, "close_time": 1769450399999, "quote_volume": 30020.04312, "trades": 368, "taker_buy_base": 34666.3, "taker_buy_quote": 15959.99144 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.4612, "high": 0.4659, "low": 0.4601, "close": 0.4638, "volume": 32153.9, "close_time": 1769453999999, "quote_volume": 14885.73694, "trades": 420, "taker_buy_base": 13445.3, "taker_buy_quote": 6223.61235 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.4642, "high": 0.4657, "low": 0.4594, "close": 0.4596, "volume": 26772.5, "close_time": 1769457599999, "quote_volume": 12384.67041, "trades": 264, "taker_buy_base": 9259.9, "taker_buy_quote": 4287.2029 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.4598, "high": 0.4601, "low": 0.4553, "close": 0.456, "volume": 88245.0, "close_time": 1769461199999, "quote_volume": 40390.97327, "trades": 261, "taker_buy_base": 38822.1, "taker_buy_quote": 17760.75777 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.456, "high": 0.4634, "low": 0.4554, "close": 0.461, "volume": 107717.9, "close_time": 1769464799999, "quote_volume": 49461.00753, "trades": 479, "taker_buy_base": 54837.1, "taker_buy_quote": 25207.74273 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.4615, "high": 0.4627, "low": 0.4595, "close": 0.4601, "volume": 88390.4, "close_time": 1769468399999, "quote_volume": 40693.45636, "trades": 197, "taker_buy_base": 77712.6, "taker_buy_quote": 35776.38856 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.4601, "high": 0.4612, "low": 0.4583, "close": 0.4588, "volume": 67299.9, "close_time": 1769471999999, "quote_volume": 30990.75788, "trades": 303, "taker_buy_base": 6601.3, "taker_buy_quote": 3036.30088 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.459, "high": 0.4591, "low": 0.4568, "close": 0.4581, "volume": 107470.0, "close_time": 1769475599999, "quote_volume": 49156.88518, "trades": 458, "taker_buy_base": 61094.0, "taker_buy_quote": 27947.37805 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.4574, "high": 0.4613, "low": 0.456, "close": 0.4594, "volume": 101361.1, "close_time": 1769479199999, "quote_volume": 46339.00002, "trades": 577, "taker_buy_base": 15982.8, "taker_buy_quote": 7322.15977 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.4594, "high": 0.4612, "low": 0.4576, "close": 0.4583, "volume": 28099.8, "close_time": 1769482799999, "quote_volume": 12901.21061, "trades": 252, "taker_buy_base": 8024.6, "taker_buy_quote": 3686.82303 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.4587, "high": 0.4591, "low": 0.4554, "close": 0.4559, "volume": 26477.2, "close_time": 1769486399999, "quote_volume": 12095.89622, "trades": 183, "taker_buy_base": 11783.4, "taker_buy_quote": 5387.25343 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.4559, "high": 0.4587, "low": 0.4553, "close": 0.4566, "volume": 17225.2, "close_time": 1769489999999, "quote_volume": 7863.83723, "trades": 198, "taker_buy_base": 10345.4, "taker_buy_quote": 4722.57108 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.4564, "high": 0.4568, "low": 0.4541, "close": 0.4546, "volume": 18464.9, "close_time": 1769493599999, "quote_volume": 8404.01847, "trades": 121, "taker_buy_base": 9688.2, "taker_buy_quote": 4405.86646 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.4547, "high": 0.4554, "low": 0.4533, "close": 0.4538, "volume": 42926.8, "close_time": 1769497199999, "quote_volume": 19495.8068, "trades": 121, "taker_buy_base": 33072.1, "taker_buy_quote": 15018.60124 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.4537, "high": 0.4568, "low": 0.4535, "close": 0.454, "volume": 48386.6, "close_time": 1769500799999, "quote_volume": 22023.17773, "trades": 232, "taker_buy_base": 32238.0, "taker_buy_quote": 14669.29948 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.4541, "high": 0.457, "low": 0.4541, "close": 0.4555, "volume": 104244.9, "close_time": 1769504399999, "quote_volume": 47488.92712, "trades": 331, "taker_buy_base": 45188.1, "taker_buy_quote": 20592.52642 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.4554, "high": 0.4554, "low": 0.4523, "close": 0.4524, "volume": 42005.3, "close_time": 1769507999999, "quote_volume": 19058.34723, "trades": 306, "taker_buy_base": 5790.0, "taker_buy_quote": 2626.6906 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.4526, "high": 0.4555, "low": 0.4526, "close": 0.4551, "volume": 17249.5, "close_time": 1769511599999, "quote_volume": 7844.02522, "trades": 272, "taker_buy_base": 8529.8, "taker_buy_quote": 3880.39136 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.4548, "high": 0.457, "low": 0.4545, "close": 0.4553, "volume": 28837.7, "close_time": 1769515199999, "quote_volume": 13149.15843, "trades": 406, "taker_buy_base": 6126.5, "taker_buy_quote": 2792.56705 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.4552, "high": 0.4562, "low": 0.4538, "close": 0.4552, "volume": 42032.8, "close_time": 1769518799999, "quote_volume": 19090.1495, "trades": 226, "taker_buy_base": 5575.9, "taker_buy_quote": 2537.43942 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.4556, "high": 0.4565, "low": 0.4529, "close": 0.4545, "volume": 104607.5, "close_time": 1769522399999, "quote_volume": 47590.49604, "trades": 708, "taker_buy_base": 42548.8, "taker_buy_quote": 19352.48316 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.4545, "high": 0.4594, "low": 0.4534, "close": 0.4542, "volume": 142619.4, "close_time": 1769525999999, "quote_volume": 65081.78223, "trades": 1071, "taker_buy_base": 92385.0, "taker_buy_quote": 42177.95408 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.4541, "high": 0.4592, "low": 0.453, "close": 0.4589, "volume": 78236.7, "close_time": 1769529599999, "quote_volume": 35750.9875, "trades": 750, "taker_buy_base": 44684.8, "taker_buy_quote": 20449.31389 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.4591, "high": 0.4672, "low": 0.4588, "close": 0.4649, "volume": 96735.1, "close_time": 1769533199999, "quote_volume": 44864.93442, "trades": 1019, "taker_buy_base": 39057.4, "taker_buy_quote": 18137.18524 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.4652, "high": 0.4653, "low": 0.4482, "close": 0.4503, "volume": 231174.8, "close_time": 1769536799999, "quote_volume": 105010.20727, "trades": 988, "taker_buy_base": 79311.1, "taker_buy_quote": 35952.5377 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.4504, "high": 0.4607, "low": 0.4489, "close": 0.459, "volume": 66749.7, "close_time": 1769540399999, "quote_volume": 30318.26478, "trades": 543, "taker_buy_base": 39120.7, "taker_buy_quote": 17768.82861 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.4577, "high": 0.4616, "low": 0.4569, "close": 0.4599, "volume": 28162.0, "close_time": 1769543999999, "quote_volume": 12941.88999, "trades": 410, "taker_buy_base": 11982.3, "taker_buy_quote": 5505.98335 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.4599, "high": 0.4685, "low": 0.4597, "close": 0.4677, "volume": 215247.1, "close_time": 1769547599999, "quote_volume": 99965.77567, "trades": 1223, "taker_buy_base": 105502.2, "taker_buy_quote": 48902.15741 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.4677, "high": 0.468, "low": 0.4613, "close": 0.4617, "volume": 63049.3, "close_time": 1769551199999, "quote_volume": 29285.92431, "trades": 422, "taker_buy_base": 30474.3, "taker_buy_quote": 14133.4272 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.4626, "high": 0.4657, "low": 0.4616, "close": 0.4641, "volume": 22289.7, "close_time": 1769554799999, "quote_volume": 10340.77682, "trades": 232, "taker_buy_base": 10806.8, "taker_buy_quote": 5015.72816 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.4641, "high": 0.4657, "low": 0.4629, "close": 0.4646, "volume": 30173.6, "close_time": 1769558399999, "quote_volume": 14008.23537, "trades": 381, "taker_buy_base": 11056.2, "taker_buy_quote": 5131.30296 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4647, "high": 0.465, "low": 0.4607, "close": 0.4649, "volume": 26663.3, "close_time": 1769561999999, "quote_volume": 12350.22867, "trades": 499, "taker_buy_base": 11480.0, "taker_buy_quote": 5323.08391 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.4642, "high": 0.4652, "low": 0.4614, "close": 0.4637, "volume": 84735.0, "close_time": 1769565599999, "quote_volume": 39204.71672, "trades": 424, "taker_buy_base": 28794.5, "taker_buy_quote": 13333.85912 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.4638, "high": 0.465, "low": 0.462, "close": 0.4629, "volume": 18682.3, "close_time": 1769569199999, "quote_volume": 8654.44305, "trades": 290, "taker_buy_base": 8312.8, "taker_buy_quote": 3850.46493 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.4629, "high": 0.4634, "low": 0.4612, "close": 0.462, "volume": 20055.4, "close_time": 1769572799999, "quote_volume": 9274.61325, "trades": 219, "taker_buy_base": 4357.0, "taker_buy_quote": 2013.53829 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.4614, "high": 0.4618, "low": 0.4581, "close": 0.4595, "volume": 34384.7, "close_time": 1769576399999, "quote_volume": 15792.92905, "trades": 204, "taker_buy_base": 8255.3, "taker_buy_quote": 3790.48337 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.46, "high": 0.4615, "low": 0.4588, "close": 0.4611, "volume": 20976.0, "close_time": 1769579999999, "quote_volume": 9667.67971, "trades": 141, "taker_buy_base": 11714.8, "taker_buy_quote": 5400.8373 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.4613, "high": 0.4639, "low": 0.4607, "close": 0.4634, "volume": 23063.3, "close_time": 1769583599999, "quote_volume": 10650.89061, "trades": 218, "taker_buy_base": 11005.5, "taker_buy_quote": 5080.42283 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.4633, "high": 0.4636, "low": 0.4601, "close": 0.4601, "volume": 63660.1, "close_time": 1769587199999, "quote_volume": 29379.4897, "trades": 171, "taker_buy_base": 28560.6, "taker_buy_quote": 13176.84896 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.4611, "high": 0.4624, "low": 0.4594, "close": 0.4598, "volume": 11966.3, "close_time": 1769590799999, "quote_volume": 5516.49207, "trades": 119, "taker_buy_base": 6107.8, "taker_buy_quote": 2814.87604 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.4601, "high": 0.4663, "low": 0.4595, "close": 0.466, "volume": 60437.9, "close_time": 1769594399999, "quote_volume": 28051.26392, "trades": 340, "taker_buy_base": 32879.0, "taker_buy_quote": 15264.48214 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.4662, "high": 0.467, "low": 0.4625, "close": 0.4625, "volume": 30481.4, "close_time": 1769597999999, "quote_volume": 14163.37497, "trades": 249, "taker_buy_base": 13157.5, "taker_buy_quote": 6116.67944 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.4626, "high": 0.4677, "low": 0.462, "close": 0.4672, "volume": 41112.9, "close_time": 1769601599999, "quote_volume": 19073.77798, "trades": 273, "taker_buy_base": 9619.7, "taker_buy_quote": 4475.25421 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.4674, "high": 0.4684, "low": 0.4616, "close": 0.4627, "volume": 53011.4, "close_time": 1769605199999, "quote_volume": 24655.77442, "trades": 420, "taker_buy_base": 27966.5, "taker_buy_quote": 13008.99364 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.4628, "high": 0.4654, "low": 0.4618, "close": 0.4625, "volume": 76914.9, "close_time": 1769608799999, "quote_volume": 35644.98062, "trades": 401, "taker_buy_base": 27493.7, "taker_buy_quote": 12747.36007 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.4623, "high": 0.4631, "low": 0.458, "close": 0.4595, "volume": 670415.7, "close_time": 1769612399999, "quote_volume": 307634.96135, "trades": 1054, "taker_buy_base": 587234.2, "taker_buy_quote": 269383.7747 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.4598, "high": 0.4619, "low": 0.4539, "close": 0.4579, "volume": 99865.0, "close_time": 1769615999999, "quote_volume": 45730.69925, "trades": 725, "taker_buy_base": 38935.0, "taker_buy_quote": 17840.71492 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.458, "high": 0.4595, "low": 0.4541, "close": 0.4565, "volume": 81170.0, "close_time": 1769619599999, "quote_volume": 37050.28793, "trades": 502, "taker_buy_base": 34934.1, "taker_buy_quote": 15963.89524 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.4566, "high": 0.4627, "low": 0.4542, "close": 0.4604, "volume": 55985.8, "close_time": 1769623199999, "quote_volume": 25677.33883, "trades": 506, "taker_buy_base": 28728.5, "taker_buy_quote": 13174.46106 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.46, "high": 0.4603, "low": 0.4553, "close": 0.4571, "volume": 142855.6, "close_time": 1769626799999, "quote_volume": 65437.08794, "trades": 576, "taker_buy_base": 67137.2, "taker_buy_quote": 30817.78268 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.457, "high": 0.4597, "low": 0.4538, "close": 0.4577, "volume": 42515.4, "close_time": 1769630399999, "quote_volume": 19431.20329, "trades": 517, "taker_buy_base": 15058.5, "taker_buy_quote": 6884.55165 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.4575, "high": 0.4639, "low": 0.4569, "close": 0.4579, "volume": 77631.4, "close_time": 1769633999999, "quote_volume": 35697.06077, "trades": 655, "taker_buy_base": 29956.9, "taker_buy_quote": 13772.14046 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.4583, "high": 0.5649, "low": 0.4548, "close": 0.547, "volume": 7983044.9, "close_time": 1769637599999, "quote_volume": 4203589.21795, "trades": 27885, "taker_buy_base": 4594013.8, "taker_buy_quote": 2415904.86399 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.5463, "high": 0.6525, "low": 0.5312, "close": 0.6305, "volume": 4867069.1, "close_time": 1769641199999, "quote_volume": 2901076.16987, "trades": 18329, "taker_buy_base": 2485383.4, "taker_buy_quote": 1474037.64189 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.6318, "high": 0.6526, "low": 0.5814, "close": 0.5838, "volume": 3238570.8, "close_time": 1769644799999, "quote_volume": 2007854.33116, "trades": 14312, "taker_buy_base": 1516824.2, "taker_buy_quote": 942595.86495 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.584, "high": 0.594, "low": 0.5445, "close": 0.561, "volume": 2375814.9, "close_time": 1769648399999, "quote_volume": 1341358.77479, "trades": 12980, "taker_buy_base": 1023403.6, "taker_buy_quote": 578265.21937 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.5604, "high": 0.5652, "low": 0.5455, "close": 0.55, "volume": 1105145.4, "close_time": 1769651999999, "quote_volume": 610846.8741, "trades": 8028, "taker_buy_base": 498009.0, "taker_buy_quote": 275649.68507 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.5498, "high": 0.5546, "low": 0.5295, "close": 0.5341, "volume": 1422147.0, "close_time": 1769655599999, "quote_volume": 768613.47453, "trades": 12449, "taker_buy_base": 677709.8, "taker_buy_quote": 366393.58454 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.534, "high": 0.5383, "low": 0.5233, "close": 0.5294, "volume": 890391.6, "close_time": 1769659199999, "quote_volume": 471679.44815, "trades": 7895, "taker_buy_base": 449500.7, "taker_buy_quote": 238255.22524 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.5295, "high": 0.5295, "low": 0.5179, "close": 0.5246, "volume": 581389.8, "close_time": 1769662799999, "quote_volume": 303640.48174, "trades": 3815, "taker_buy_base": 280432.6, "taker_buy_quote": 146525.38391 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.5247, "high": 0.5328, "low": 0.5107, "close": 0.5157, "volume": 918567.5, "close_time": 1769666399999, "quote_volume": 478134.24992, "trades": 4731, "taker_buy_base": 575547.2, "taker_buy_quote": 299593.16391 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.5155, "high": 0.5188, "low": 0.5052, "close": 0.5088, "volume": 720171.3, "close_time": 1769669999999, "quote_volume": 369109.38418, "trades": 4374, "taker_buy_base": 331232.4, "taker_buy_quote": 169835.26182 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.5081, "high": 0.5149, "low": 0.506, "close": 0.5072, "volume": 331680.4, "close_time": 1769673599999, "quote_volume": 169286.20562, "trades": 2307, "taker_buy_base": 172204.2, "taker_buy_quote": 87940.54938 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.5071, "high": 0.516, "low": 0.498, "close": 0.5048, "volume": 686320.2, "close_time": 1769677199999, "quote_volume": 348778.29799, "trades": 4982, "taker_buy_base": 326773.8, "taker_buy_quote": 166128.45572 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.5046, "high": 0.5059, "low": 0.47, "close": 0.4832, "volume": 696355.8, "close_time": 1769680799999, "quote_volume": 341854.31832, "trades": 4911, "taker_buy_base": 335959.5, "taker_buy_quote": 164710.81194 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.4834, "high": 0.4923, "low": 0.4828, "close": 0.4896, "volume": 397501.0, "close_time": 1769684399999, "quote_volume": 194207.93082, "trades": 2950, "taker_buy_base": 257729.6, "taker_buy_quote": 125907.94622 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.4899, "high": 0.49, "low": 0.4847, "close": 0.4861, "volume": 443080.1, "close_time": 1769687999999, "quote_volume": 215902.73755, "trades": 2452, "taker_buy_base": 225976.7, "taker_buy_quote": 109962.40349 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.4856, "high": 0.4876, "low": 0.4776, "close": 0.4817, "volume": 428852.4, "close_time": 1769691599999, "quote_volume": 207204.69401, "trades": 2670, "taker_buy_base": 199484.8, "taker_buy_quote": 96426.84822 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.4814, "high": 0.4852, "low": 0.4789, "close": 0.4834, "volume": 341682.2, "close_time": 1769695199999, "quote_volume": 164746.5084, "trades": 3316, "taker_buy_base": 212721.9, "taker_buy_quote": 102558.13552 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.4833, "high": 0.487, "low": 0.4765, "close": 0.4788, "volume": 404349.1, "close_time": 1769698799999, "quote_volume": 194167.47854, "trades": 3127, "taker_buy_base": 256394.9, "taker_buy_quote": 122980.00005 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.4787, "high": 0.4904, "low": 0.4713, "close": 0.4888, "volume": 943750.5, "close_time": 1769702399999, "quote_volume": 453468.66235, "trades": 6186, "taker_buy_base": 552795.5, "taker_buy_quote": 266415.73728 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.4886, "high": 0.4964, "low": 0.4762, "close": 0.4806, "volume": 934498.3, "close_time": 1769705999999, "quote_volume": 453048.44245, "trades": 5184, "taker_buy_base": 406730.4, "taker_buy_quote": 197329.96888 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.4809, "high": 0.4855, "low": 0.478, "close": 0.4828, "volume": 679004.2, "close_time": 1769709599999, "quote_volume": 327278.95691, "trades": 4625, "taker_buy_base": 357872.8, "taker_buy_quote": 172512.30579 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.4829, "high": 0.4875, "low": 0.4759, "close": 0.4769, "volume": 676511.8, "close_time": 1769713199999, "quote_volume": 326284.51989, "trades": 5413, "taker_buy_base": 258660.8, "taker_buy_quote": 124723.34893 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.477, "high": 0.4796, "low": 0.4732, "close": 0.4746, "volume": 420173.0, "close_time": 1769716799999, "quote_volume": 199823.60303, "trades": 3161, "taker_buy_base": 222567.4, "taker_buy_quote": 105836.12442 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.4746, "high": 0.4753, "low": 0.4657, "close": 0.4725, "volume": 447740.1, "close_time": 1769720399999, "quote_volume": 211027.04437, "trades": 3058, "taker_buy_base": 188148.0, "taker_buy_quote": 88679.83205 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.4728, "high": 0.4771, "low": 0.4726, "close": 0.4766, "volume": 260507.3, "close_time": 1769723999999, "quote_volume": 123732.55721, "trades": 1770, "taker_buy_base": 152514.4, "taker_buy_quote": 72472.89504 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.4772, "high": 0.4829, "low": 0.4758, "close": 0.4798, "volume": 289637.0, "close_time": 1769727599999, "quote_volume": 138870.77188, "trades": 2118, "taker_buy_base": 179133.8, "taker_buy_quote": 85909.79567 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.4797, "high": 0.4886, "low": 0.4764, "close": 0.4769, "volume": 270681.6, "close_time": 1769731199999, "quote_volume": 130375.71774, "trades": 1973, "taker_buy_base": 150483.2, "taker_buy_quote": 72583.23857 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4766, "high": 0.4795, "low": 0.4679, "close": 0.4695, "volume": 498586.4, "close_time": 1769734799999, "quote_volume": 235469.01674, "trades": 3198, "taker_buy_base": 333612.3, "taker_buy_quote": 157545.599 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.4701, "high": 0.4749, "low": 0.443, "close": 0.4609, "volume": 1021378.2, "close_time": 1769738399999, "quote_volume": 469115.50321, "trades": 6427, "taker_buy_base": 508185.8, "taker_buy_quote": 233285.69447 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.461, "high": 0.461, "low": 0.4493, "close": 0.4515, "volume": 381947.8, "close_time": 1769741999999, "quote_volume": 173317.58791, "trades": 3312, "taker_buy_base": 191849.8, "taker_buy_quote": 87015.56464 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.4515, "high": 0.455, "low": 0.4514, "close": 0.4527, "volume": 131052.2, "close_time": 1769745599999, "quote_volume": 59400.76324, "trades": 1149, "taker_buy_base": 53256.7, "taker_buy_quote": 24147.65724 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.4527, "high": 0.4734, "low": 0.4523, "close": 0.4663, "volume": 287436.5, "close_time": 1769749199999, "quote_volume": 133594.36322, "trades": 2563, "taker_buy_base": 142824.7, "taker_buy_quote": 66428.93109 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.4662, "high": 0.4699, "low": 0.4641, "close": 0.4668, "volume": 103840.0, "close_time": 1769752799999, "quote_volume": 48409.59496, "trades": 821, "taker_buy_base": 60462.4, "taker_buy_quote": 28199.44773 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.4673, "high": 0.4692, "low": 0.4564, "close": 0.4601, "volume": 380479.0, "close_time": 1769756399999, "quote_volume": 176089.6412, "trades": 2092, "taker_buy_base": 200724.1, "taker_buy_quote": 92705.704 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.4599, "high": 0.4641, "low": 0.4578, "close": 0.4609, "volume": 190673.3, "close_time": 1769759999999, "quote_volume": 88164.65715, "trades": 1350, "taker_buy_base": 63821.6, "taker_buy_quote": 29460.00996 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.4607, "high": 0.4619, "low": 0.4552, "close": 0.4571, "volume": 321673.5, "close_time": 1769763599999, "quote_volume": 147450.78039, "trades": 1652, "taker_buy_base": 111404.7, "taker_buy_quote": 51060.20684 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.4575, "high": 0.4594, "low": 0.4533, "close": 0.4587, "volume": 111903.5, "close_time": 1769767199999, "quote_volume": 50994.98894, "trades": 1053, "taker_buy_base": 58558.9, "taker_buy_quote": 26681.26568 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.459, "high": 0.4623, "low": 0.4581, "close": 0.4614, "volume": 124175.4, "close_time": 1769770799999, "quote_volume": 57138.2591, "trades": 886, "taker_buy_base": 80398.0, "taker_buy_quote": 36981.7341 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.4608, "high": 0.4694, "low": 0.4604, "close": 0.4662, "volume": 172822.5, "close_time": 1769774399999, "quote_volume": 80498.00731, "trades": 1533, "taker_buy_base": 121401.6, "taker_buy_quote": 56570.08583 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.4664, "high": 0.4679, "low": 0.4618, "close": 0.4653, "volume": 340618.3, "close_time": 1769777999999, "quote_volume": 158296.73659, "trades": 1979, "taker_buy_base": 173983.7, "taker_buy_quote": 80821.87322 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.4653, "high": 0.4689, "low": 0.462, "close": 0.4628, "volume": 229168.7, "close_time": 1769781599999, "quote_volume": 106690.29763, "trades": 1666, "taker_buy_base": 121077.6, "taker_buy_quote": 56379.66395 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.4636, "high": 0.469, "low": 0.4632, "close": 0.4641, "volume": 238034.6, "close_time": 1769785199999, "quote_volume": 110825.30688, "trades": 1488, "taker_buy_base": 91670.9, "taker_buy_quote": 42731.71185 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.4646, "high": 0.4691, "low": 0.4576, "close": 0.4649, "volume": 396694.2, "close_time": 1769788799999, "quote_volume": 184404.65101, "trades": 2491, "taker_buy_base": 184804.0, "taker_buy_quote": 85809.2233 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.465, "high": 0.4735, "low": 0.4635, "close": 0.4686, "volume": 305100.2, "close_time": 1769792399999, "quote_volume": 142743.64774, "trades": 2070, "taker_buy_base": 99670.3, "taker_buy_quote": 46661.33943 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.4698, "high": 0.4738, "low": 0.4669, "close": 0.47, "volume": 212317.2, "close_time": 1769795999999, "quote_volume": 99917.37207, "trades": 1324, "taker_buy_base": 74694.2, "taker_buy_quote": 35093.29146 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.4694, "high": 0.477, "low": 0.4562, "close": 0.4747, "volume": 490947.8, "close_time": 1769799599999, "quote_volume": 228739.2258, "trades": 3404, "taker_buy_base": 226672.7, "taker_buy_quote": 106066.15903 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.4753, "high": 0.4816, "low": 0.4741, "close": 0.4778, "volume": 424327.5, "close_time": 1769803199999, "quote_volume": 202649.48989, "trades": 2407, "taker_buy_base": 186147.5, "taker_buy_quote": 88883.58548 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.4782, "high": 0.4787, "low": 0.47, "close": 0.4731, "volume": 396025.3, "close_time": 1769806799999, "quote_volume": 188135.17749, "trades": 1672, "taker_buy_base": 153021.4, "taker_buy_quote": 72648.28803 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.4735, "high": 0.4806, "low": 0.4727, "close": 0.4779, "volume": 163799.4, "close_time": 1769810399999, "quote_volume": 78108.36827, "trades": 1110, "taker_buy_base": 90780.2, "taker_buy_quote": 43285.70674 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.478, "high": 0.4781, "low": 0.4715, "close": 0.4731, "volume": 240252.8, "close_time": 1769813999999, "quote_volume": 113653.60818, "trades": 743, "taker_buy_base": 152793.1, "taker_buy_quote": 72244.21704 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.4731, "high": 0.4737, "low": 0.4661, "close": 0.4691, "volume": 249766.3, "close_time": 1769817599999, "quote_volume": 117138.88955, "trades": 986, "taker_buy_base": 63799.2, "taker_buy_quote": 29934.74691 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4691, "high": 0.4699, "low": 0.4627, "close": 0.4633, "volume": 219325.9, "close_time": 1769821199999, "quote_volume": 102158.45781, "trades": 1441, "taker_buy_base": 121384.0, "taker_buy_quote": 56538.64548 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.4632, "high": 0.4649, "low": 0.4601, "close": 0.4633, "volume": 87851.8, "close_time": 1769824799999, "quote_volume": 40697.37952, "trades": 679, "taker_buy_base": 61391.8, "taker_buy_quote": 28442.4591 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.4633, "high": 0.465, "low": 0.4604, "close": 0.4606, "volume": 56067.2, "close_time": 1769828399999, "quote_volume": 25939.26227, "trades": 478, "taker_buy_base": 37361.3, "taker_buy_quote": 17282.26959 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.4606, "high": 0.4614, "low": 0.4555, "close": 0.4557, "volume": 76023.4, "close_time": 1769831999999, "quote_volume": 34812.67468, "trades": 1060, "taker_buy_base": 42301.5, "taker_buy_quote": 19376.258 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.4552, "high": 0.4568, "low": 0.4527, "close": 0.4546, "volume": 134218.1, "close_time": 1769835599999, "quote_volume": 61039.19342, "trades": 1010, "taker_buy_base": 33691.5, "taker_buy_quote": 15326.5651 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.4551, "high": 0.4576, "low": 0.4515, "close": 0.4575, "volume": 57343.7, "close_time": 1769839199999, "quote_volume": 26139.50012, "trades": 490, "taker_buy_base": 43624.0, "taker_buy_quote": 19893.25685 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.4567, "high": 0.4571, "low": 0.4505, "close": 0.452, "volume": 49089.5, "close_time": 1769842799999, "quote_volume": 22208.84453, "trades": 522, "taker_buy_base": 24041.6, "taker_buy_quote": 10874.21816 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.452, "high": 0.453, "low": 0.4465, "close": 0.4489, "volume": 152182.2, "close_time": 1769846399999, "quote_volume": 68256.12057, "trades": 1436, "taker_buy_base": 75408.8, "taker_buy_quote": 33818.38673 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.449, "high": 0.4511, "low": 0.4402, "close": 0.4447, "volume": 322809.0, "close_time": 1769849999999, "quote_volume": 143430.8335, "trades": 3156, "taker_buy_base": 127012.7, "taker_buy_quote": 56396.91407 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.4449, "high": 0.4475, "low": 0.4424, "close": 0.4441, "volume": 130627.3, "close_time": 1769853599999, "quote_volume": 58053.65086, "trades": 991, "taker_buy_base": 48663.1, "taker_buy_quote": 21638.88874 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.4442, "high": 0.446, "low": 0.4422, "close": 0.4424, "volume": 37852.8, "close_time": 1769857199999, "quote_volume": 16804.36232, "trades": 404, "taker_buy_base": 23440.9, "taker_buy_quote": 10405.78604 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.4425, "high": 0.4425, "low": 0.4385, "close": 0.44, "volume": 154625.1, "close_time": 1769860799999, "quote_volume": 68027.00247, "trades": 1031, "taker_buy_base": 50882.0, "taker_buy_quote": 22395.32639 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.44, "high": 0.4428, "low": 0.4392, "close": 0.441, "volume": 46764.2, "close_time": 1769864399999, "quote_volume": 20617.22956, "trades": 753, "taker_buy_base": 27210.1, "taker_buy_quote": 11996.02848 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.4414, "high": 0.4426, "low": 0.4377, "close": 0.4393, "volume": 71180.7, "close_time": 1769867999999, "quote_volume": 31307.7705, "trades": 807, "taker_buy_base": 39338.7, "taker_buy_quote": 17303.00687 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.4394, "high": 0.44, "low": 0.4099, "close": 0.4182, "volume": 1145840.0, "close_time": 1769871599999, "quote_volume": 481033.63721, "trades": 7158, "taker_buy_base": 479795.1, "taker_buy_quote": 201189.41582 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.4183, "high": 0.4251, "low": 0.4155, "close": 0.4168, "volume": 444509.6, "close_time": 1769875199999, "quote_volume": 186729.32943, "trades": 3394, "taker_buy_base": 183866.8, "taker_buy_quote": 77045.75458 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.4167, "high": 0.4201, "low": 0.4107, "close": 0.4137, "volume": 272115.1, "close_time": 1769878799999, "quote_volume": 112906.02853, "trades": 2330, "taker_buy_base": 175979.6, "taker_buy_quote": 72937.22442 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.4143, "high": 0.4144, "low": 0.385, "close": 0.3945, "volume": 715395.5, "close_time": 1769882399999, "quote_volume": 283481.97015, "trades": 5845, "taker_buy_base": 337043.6, "taker_buy_quote": 133599.26598 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.3945, "high": 0.3964, "low": 0.3643, "close": 0.386, "volume": 1120317.7, "close_time": 1769885999999, "quote_volume": 426587.64818, "trades": 5181, "taker_buy_base": 508904.7, "taker_buy_quote": 193791.72049 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.3861, "high": 0.3955, "low": 0.3861, "close": 0.3928, "volume": 591540.6, "close_time": 1769889599999, "quote_volume": 231190.56777, "trades": 3654, "taker_buy_base": 204891.6, "taker_buy_quote": 80089.63397 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3924, "high": 0.4066, "low": 0.391, "close": 0.4046, "volume": 627652.3, "close_time": 1769893199999, "quote_volume": 249251.76951, "trades": 3183, "taker_buy_base": 396073.7, "taker_buy_quote": 156858.6999 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.4036, "high": 0.4163, "low": 0.4028, "close": 0.4132, "volume": 513588.3, "close_time": 1769896799999, "quote_volume": 210933.13545, "trades": 3540, "taker_buy_base": 192983.4, "taker_buy_quote": 79113.61966 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.4134, "high": 0.4148, "low": 0.4076, "close": 0.4106, "volume": 416668.4, "close_time": 1769900399999, "quote_volume": 170813.82358, "trades": 1688, "taker_buy_base": 194063.1, "taker_buy_quote": 79558.47906 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.4108, "high": 0.4183, "low": 0.4091, "close": 0.4132, "volume": 287576.5, "close_time": 1769903999999, "quote_volume": 118899.66903, "trades": 1773, "taker_buy_base": 148695.5, "taker_buy_quote": 61447.88857 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4135, "high": 0.4179, "low": 0.4134, "close": 0.4165, "volume": 157844.5, "close_time": 1769907599999, "quote_volume": 65638.86759, "trades": 1202, "taker_buy_base": 81943.6, "taker_buy_quote": 34092.16567 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.4166, "high": 0.4166, "low": 0.4075, "close": 0.4131, "volume": 128215.7, "close_time": 1769911199999, "quote_volume": 52761.56122, "trades": 968, "taker_buy_base": 57237.7, "taker_buy_quote": 23543.21745 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.4131, "high": 0.4148, "low": 0.411, "close": 0.4126, "volume": 136233.6, "close_time": 1769914799999, "quote_volume": 56252.24195, "trades": 866, "taker_buy_base": 60061.8, "taker_buy_quote": 24796.06876 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.4124, "high": 0.4147, "low": 0.4097, "close": 0.4116, "volume": 193588.0, "close_time": 1769918399999, "quote_volume": 79686.17196, "trades": 911, "taker_buy_base": 107642.9, "taker_buy_quote": 44332.46715 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.4115, "high": 0.4135, "low": 0.4109, "close": 0.4118, "volume": 130696.7, "close_time": 1769921999999, "quote_volume": 53901.02067, "trades": 554, "taker_buy_base": 82200.4, "taker_buy_quote": 33898.25641 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.4117, "high": 0.4138, "low": 0.409, "close": 0.4105, "volume": 65636.2, "close_time": 1769925599999, "quote_volume": 26972.00419, "trades": 410, "taker_buy_base": 27501.7, "taker_buy_quote": 11305.83433 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.4115, "high": 0.4131, "low": 0.4096, "close": 0.4107, "volume": 100427.9, "close_time": 1769929199999, "quote_volume": 41325.33799, "trades": 472, "taker_buy_base": 48893.3, "taker_buy_quote": 20133.23346 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.4106, "high": 0.4146, "low": 0.4085, "close": 0.4116, "volume": 51787.4, "close_time": 1769932799999, "quote_volume": 21274.05597, "trades": 344, "taker_buy_base": 17632.7, "taker_buy_quote": 7239.12074 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.4118, "high": 0.4134, "low": 0.4094, "close": 0.4097, "volume": 173476.2, "close_time": 1769936399999, "quote_volume": 71216.95361, "trades": 681, "taker_buy_base": 109737.6, "taker_buy_quote": 45019.3321 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.4095, "high": 0.412, "low": 0.4047, "close": 0.4115, "volume": 291591.7, "close_time": 1769939999999, "quote_volume": 118945.9173, "trades": 1648, "taker_buy_base": 150297.6, "taker_buy_quote": 61341.87623 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.4109, "high": 0.4125, "low": 0.4032, "close": 0.4034, "volume": 217349.4, "close_time": 1769943599999, "quote_volume": 88358.55645, "trades": 1162, "taker_buy_base": 54759.6, "taker_buy_quote": 22269.64849 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.4036, "high": 0.4097, "low": 0.403, "close": 0.4075, "volume": 206757.2, "close_time": 1769947199999, "quote_volume": 84195.4114, "trades": 678, "taker_buy_base": 150278.3, "taker_buy_quote": 61201.38221 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.4077, "high": 0.4079, "low": 0.4011, "close": 0.4041, "volume": 213083.2, "close_time": 1769950799999, "quote_volume": 86099.17889, "trades": 1080, "taker_buy_base": 94780.1, "taker_buy_quote": 38313.36155 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.4045, "high": 0.4081, "low": 0.3995, "close": 0.4012, "volume": 1044085.5, "close_time": 1769954399999, "quote_volume": 421091.47398, "trades": 2480, "taker_buy_base": 700707.2, "taker_buy_quote": 282168.15121 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.4011, "high": 0.4066, "low": 0.3981, "close": 0.4028, "volume": 372758.9, "close_time": 1769957999999, "quote_volume": 149738.32147, "trades": 1612, "taker_buy_base": 189458.4, "taker_buy_quote": 76211.74045 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.4022, "high": 0.4024, "low": 0.3892, "close": 0.3952, "volume": 512289.0, "close_time": 1769961599999, "quote_volume": 201837.87263, "trades": 2067, "taker_buy_base": 267261.6, "taker_buy_quote": 105468.02334 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3952, "high": 0.3986, "low": 0.3912, "close": 0.3934, "volume": 291364.5, "close_time": 1769965199999, "quote_volume": 114903.98259, "trades": 1343, "taker_buy_base": 181255.2, "taker_buy_quote": 71450.71022 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.394, "high": 0.3963, "low": 0.3901, "close": 0.3931, "volume": 417645.8, "close_time": 1769968799999, "quote_volume": 164092.49581, "trades": 1287, "taker_buy_base": 216492.0, "taker_buy_quote": 84896.8525 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.3944, "high": 0.4029, "low": 0.3943, "close": 0.3965, "volume": 424609.3, "close_time": 1769972399999, "quote_volume": 169146.64184, "trades": 1951, "taker_buy_base": 176524.5, "taker_buy_quote": 70379.06092 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.3964, "high": 0.3973, "low": 0.3911, "close": 0.3932, "volume": 520189.4, "close_time": 1769975999999, "quote_volume": 205431.91874, "trades": 1316, "taker_buy_base": 190038.6, "taker_buy_quote": 75071.5179 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3932, "high": 0.3986, "low": 0.3893, "close": 0.3934, "volume": 390421.2, "close_time": 1769979599999, "quote_volume": 153622.23657, "trades": 1300, "taker_buy_base": 142433.9, "taker_buy_quote": 55953.75461 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.3932, "high": 0.3942, "low": 0.3897, "close": 0.3915, "volume": 155990.8, "close_time": 1769983199999, "quote_volume": 61092.53026, "trades": 722, "taker_buy_base": 54770.5, "taker_buy_quote": 21458.25503 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.3918, "high": 0.3978, "low": 0.3908, "close": 0.3948, "volume": 203941.3, "close_time": 1769986799999, "quote_volume": 80317.09383, "trades": 1101, "taker_buy_base": 72778.8, "taker_buy_quote": 28675.07178 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.3945, "high": 0.3985, "low": 0.3829, "close": 0.3917, "volume": 477168.5, "close_time": 1769990399999, "quote_volume": 186605.09902, "trades": 2969, "taker_buy_base": 288774.8, "taker_buy_quote": 112842.5797 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.392, "high": 0.4023, "low": 0.39, "close": 0.3999, "volume": 323324.3, "close_time": 1769993999999, "quote_volume": 128728.00479, "trades": 1940, "taker_buy_base": 178239.1, "taker_buy_quote": 70976.55437 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.3995, "high": 0.4052, "low": 0.3937, "close": 0.4016, "volume": 190745.7, "close_time": 1769997599999, "quote_volume": 76347.67843, "trades": 1275, "taker_buy_base": 82193.2, "taker_buy_quote": 33000.88102 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.4012, "high": 0.403, "low": 0.3985, "close": 0.3988, "volume": 82492.9, "close_time": 1770001199999, "quote_volume": 33065.06109, "trades": 532, "taker_buy_base": 49822.6, "taker_buy_quote": 19967.63537 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.3991, "high": 0.4014, "low": 0.3855, "close": 0.3999, "volume": 380398.7, "close_time": 1770004799999, "quote_volume": 149030.6475, "trades": 2598, "taker_buy_base": 128659.3, "taker_buy_quote": 50444.31786 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.4004, "high": 0.403, "low": 0.3922, "close": 0.3952, "volume": 293067.8, "close_time": 1770008399999, "quote_volume": 116438.86206, "trades": 1608, "taker_buy_base": 128280.3, "taker_buy_quote": 51193.78365 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.3951, "high": 0.3954, "low": 0.3857, "close": 0.3909, "volume": 195346.8, "close_time": 1770011999999, "quote_volume": 76227.80361, "trades": 1488, "taker_buy_base": 95650.3, "taker_buy_quote": 37302.06625 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.3905, "high": 0.4012, "low": 0.3847, "close": 0.395, "volume": 363297.6, "close_time": 1770015599999, "quote_volume": 142455.83245, "trades": 2227, "taker_buy_base": 126661.3, "taker_buy_quote": 49609.69581 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.395, "high": 0.3983, "low": 0.3936, "close": 0.3954, "volume": 241793.9, "close_time": 1770019199999, "quote_volume": 95655.23323, "trades": 1354, "taker_buy_base": 65667.9, "taker_buy_quote": 25991.02859 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3957, "high": 0.3981, "low": 0.3944, "close": 0.3964, "volume": 105040.9, "close_time": 1770022799999, "quote_volume": 41650.56205, "trades": 682, "taker_buy_base": 44678.3, "taker_buy_quote": 17720.54391 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.3963, "high": 0.4022, "low": 0.3936, "close": 0.3995, "volume": 344618.4, "close_time": 1770026399999, "quote_volume": 137250.45265, "trades": 2102, "taker_buy_base": 211694.4, "taker_buy_quote": 84266.14408 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.3994, "high": 0.4017, "low": 0.3982, "close": 0.3992, "volume": 213797.4, "close_time": 1770029999999, "quote_volume": 85476.22357, "trades": 1020, "taker_buy_base": 121532.3, "taker_buy_quote": 48604.61095 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.3992, "high": 0.3997, "low": 0.397, "close": 0.3974, "volume": 210475.5, "close_time": 1770033599999, "quote_volume": 83772.6535, "trades": 894, "taker_buy_base": 146516.5, "taker_buy_quote": 58294.84812 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3976, "high": 0.4036, "low": 0.3976, "close": 0.402, "volume": 193910.9, "close_time": 1770037199999, "quote_volume": 77713.24293, "trades": 1075, "taker_buy_base": 49468.2, "taker_buy_quote": 19828.1195 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.402, "high": 0.4045, "low": 0.4007, "close": 0.4028, "volume": 91372.8, "close_time": 1770040799999, "quote_volume": 36817.8794, "trades": 613, "taker_buy_base": 67075.1, "taker_buy_quote": 27035.54051 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.4028, "high": 0.407, "low": 0.3991, "close": 0.4021, "volume": 215425.3, "close_time": 1770044399999, "quote_volume": 86744.2248, "trades": 1167, "taker_buy_base": 91662.4, "taker_buy_quote": 36900.04762 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.4023, "high": 0.4104, "low": 0.4019, "close": 0.4086, "volume": 122556.4, "close_time": 1770047999999, "quote_volume": 49868.62839, "trades": 878, "taker_buy_base": 45428.4, "taker_buy_quote": 18490.93793 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.4088, "high": 0.41, "low": 0.4033, "close": 0.4036, "volume": 140522.4, "close_time": 1770051599999, "quote_volume": 57120.57532, "trades": 827, "taker_buy_base": 76852.7, "taker_buy_quote": 31217.80106 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.4036, "high": 0.4066, "low": 0.401, "close": 0.4026, "volume": 183135.4, "close_time": 1770055199999, "quote_volume": 73995.54557, "trades": 574, "taker_buy_base": 139504.7, "taker_buy_quote": 56379.57594 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.4029, "high": 0.4041, "low": 0.4005, "close": 0.4029, "volume": 40854.5, "close_time": 1770058799999, "quote_volume": 16439.45093, "trades": 212, "taker_buy_base": 21250.9, "taker_buy_quote": 8557.63891 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.4027, "high": 0.403, "low": 0.3991, "close": 0.3995, "volume": 66221.4, "close_time": 1770062399999, "quote_volume": 26532.50353, "trades": 309, "taker_buy_base": 27406.1, "taker_buy_quote": 10987.23464 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.399, "high": 0.4008, "low": 0.3976, "close": 0.3985, "volume": 53225.3, "close_time": 1770065999999, "quote_volume": 21248.89701, "trades": 403, "taker_buy_base": 17874.2, "taker_buy_quote": 7132.78288 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.3985, "high": 0.4009, "low": 0.3982, "close": 0.4008, "volume": 53684.0, "close_time": 1770069599999, "quote_volume": 21467.42486, "trades": 242, "taker_buy_base": 31588.7, "taker_buy_quote": 12635.09853 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.401, "high": 0.4023, "low": 0.4006, "close": 0.4016, "volume": 42288.8, "close_time": 1770073199999, "quote_volume": 16982.01103, "trades": 192, "taker_buy_base": 25837.9, "taker_buy_quote": 10375.09089 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.4014, "high": 0.4131, "low": 0.4014, "close": 0.4105, "volume": 348845.3, "close_time": 1770076799999, "quote_volume": 142720.94543, "trades": 1149, "taker_buy_base": 166335.5, "taker_buy_quote": 68019.91626 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.4106, "high": 0.4122, "low": 0.4039, "close": 0.4072, "volume": 346519.9, "close_time": 1770080399999, "quote_volume": 141379.42649, "trades": 1318, "taker_buy_base": 146711.6, "taker_buy_quote": 59855.85893 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.4072, "high": 0.4072, "low": 0.4041, "close": 0.406, "volume": 93175.4, "close_time": 1770083999999, "quote_volume": 37817.66301, "trades": 462, "taker_buy_base": 57451.5, "taker_buy_quote": 23319.43865 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.4059, "high": 0.406, "low": 0.3992, "close": 0.3997, "volume": 168610.4, "close_time": 1770087599999, "quote_volume": 67943.63152, "trades": 868, "taker_buy_base": 89543.4, "taker_buy_quote": 36120.86687 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.3998, "high": 0.407, "low": 0.3986, "close": 0.4069, "volume": 59864.2, "close_time": 1770091199999, "quote_volume": 24084.79282, "trades": 419, "taker_buy_base": 29678.9, "taker_buy_quote": 11941.36688 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.4066, "high": 0.4086, "low": 0.4043, "close": 0.408, "volume": 56920.9, "close_time": 1770094799999, "quote_volume": 23152.4503, "trades": 301, "taker_buy_base": 23798.4, "taker_buy_quote": 9676.33427 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.4082, "high": 0.4092, "low": 0.4061, "close": 0.4066, "volume": 80252.2, "close_time": 1770098399999, "quote_volume": 32710.41532, "trades": 663, "taker_buy_base": 42986.1, "taker_buy_quote": 17518.82657 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.4067, "high": 0.4115, "low": 0.4044, "close": 0.407, "volume": 88218.7, "close_time": 1770101999999, "quote_volume": 35958.59968, "trades": 718, "taker_buy_base": 37339.8, "taker_buy_quote": 15211.29299 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.4068, "high": 0.409, "low": 0.4066, "close": 0.4077, "volume": 27316.9, "close_time": 1770105599999, "quote_volume": 11130.88863, "trades": 284, "taker_buy_base": 16110.2, "taker_buy_quote": 6566.89468 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.4079, "high": 0.4101, "low": 0.4052, "close": 0.4057, "volume": 45755.4, "close_time": 1770109199999, "quote_volume": 18654.22495, "trades": 540, "taker_buy_base": 20824.2, "taker_buy_quote": 8492.34201 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.4057, "high": 0.407, "low": 0.4004, "close": 0.4039, "volume": 77550.4, "close_time": 1770112799999, "quote_volume": 31299.3601, "trades": 605, "taker_buy_base": 38834.3, "taker_buy_quote": 15672.54206 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.4044, "high": 0.4061, "low": 0.4019, "close": 0.4026, "volume": 39993.8, "close_time": 1770116399999, "quote_volume": 16145.5856, "trades": 307, "taker_buy_base": 12763.9, "taker_buy_quote": 5151.39079 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.4022, "high": 0.4067, "low": 0.4022, "close": 0.4055, "volume": 36738.5, "close_time": 1770119999999, "quote_volume": 14890.80823, "trades": 291, "taker_buy_base": 18524.6, "taker_buy_quote": 7511.5987 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.4055, "high": 0.4118, "low": 0.4051, "close": 0.4101, "volume": 62727.5, "close_time": 1770123599999, "quote_volume": 25647.25369, "trades": 504, "taker_buy_base": 37500.7, "taker_buy_quote": 15315.28103 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.4103, "high": 0.413, "low": 0.4093, "close": 0.4115, "volume": 162404.9, "close_time": 1770127199999, "quote_volume": 66813.87129, "trades": 973, "taker_buy_base": 71579.8, "taker_buy_quote": 29436.80612 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.4112, "high": 0.4143, "low": 0.4039, "close": 0.404, "volume": 122351.7, "close_time": 1770130799999, "quote_volume": 50225.76203, "trades": 848, "taker_buy_base": 51565.2, "taker_buy_quote": 21219.76952 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.4045, "high": 0.42, "low": 0.4033, "close": 0.4167, "volume": 320905.0, "close_time": 1770134399999, "quote_volume": 132644.88928, "trades": 2473, "taker_buy_base": 162260.6, "taker_buy_quote": 67063.23091 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.417, "high": 0.417, "low": 0.4095, "close": 0.412, "volume": 269319.8, "close_time": 1770137999999, "quote_volume": 111025.83783, "trades": 1723, "taker_buy_base": 134760.7, "taker_buy_quote": 55517.04509 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.4124, "high": 0.4151, "low": 0.4, "close": 0.4002, "volume": 410590.3, "close_time": 1770141599999, "quote_volume": 167399.45999, "trades": 2899, "taker_buy_base": 200023.4, "taker_buy_quote": 81589.13558 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.4002, "high": 0.4445, "low": 0.3948, "close": 0.4012, "volume": 1334381.5, "close_time": 1770145199999, "quote_volume": 540056.36794, "trades": 5229, "taker_buy_base": 671595.2, "taker_buy_quote": 272234.69125 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.4015, "high": 0.4264, "low": 0.3988, "close": 0.4171, "volume": 594763.1, "close_time": 1770148799999, "quote_volume": 247992.81855, "trades": 4125, "taker_buy_base": 332330.9, "taker_buy_quote": 138700.75051 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.417, "high": 0.428, "low": 0.4069, "close": 0.4224, "volume": 493503.4, "close_time": 1770152399999, "quote_volume": 205351.32168, "trades": 3502, "taker_buy_base": 247444.6, "taker_buy_quote": 103130.26413 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.4223, "high": 0.4266, "low": 0.4163, "close": 0.4174, "volume": 227567.1, "close_time": 1770155999999, "quote_volume": 95843.90815, "trades": 1612, "taker_buy_base": 93594.4, "taker_buy_quote": 39442.48877 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.4174, "high": 0.4174, "low": 0.4103, "close": 0.4111, "volume": 136071.6, "close_time": 1770159599999, "quote_volume": 56254.3808, "trades": 1403, "taker_buy_base": 57415.1, "taker_buy_quote": 23710.41316 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.4113, "high": 0.4113, "low": 0.4062, "close": 0.409, "volume": 116700.6, "close_time": 1770163199999, "quote_volume": 47745.31499, "trades": 1318, "taker_buy_base": 59983.0, "taker_buy_quote": 24518.35548 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4087, "high": 0.4118, "low": 0.4053, "close": 0.411, "volume": 60323.6, "close_time": 1770166799999, "quote_volume": 24615.90096, "trades": 591, "taker_buy_base": 30602.4, "taker_buy_quote": 12477.22874 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.4115, "high": 0.4176, "low": 0.4115, "close": 0.4127, "volume": 51833.8, "close_time": 1770170399999, "quote_volume": 21505.29832, "trades": 416, "taker_buy_base": 31655.6, "taker_buy_quote": 13133.81099 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.4123, "high": 0.4143, "low": 0.4096, "close": 0.4125, "volume": 42317.8, "close_time": 1770173999999, "quote_volume": 17453.8872, "trades": 359, "taker_buy_base": 23508.3, "taker_buy_quote": 9701.79989 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.4125, "high": 0.4174, "low": 0.4124, "close": 0.4165, "volume": 26982.2, "close_time": 1770177599999, "quote_volume": 11196.74946, "trades": 391, "taker_buy_base": 12824.0, "taker_buy_quote": 5323.38726 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.4162, "high": 0.4175, "low": 0.4147, "close": 0.4175, "volume": 48155.1, "close_time": 1770181199999, "quote_volume": 20038.36038, "trades": 438, "taker_buy_base": 29844.9, "taker_buy_quote": 12415.00186 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.4173, "high": 0.4186, "low": 0.4097, "close": 0.4103, "volume": 144924.9, "close_time": 1770184799999, "quote_volume": 59918.23125, "trades": 1610, "taker_buy_base": 61861.6, "taker_buy_quote": 25588.47024 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.4106, "high": 0.4162, "low": 0.4104, "close": 0.4137, "volume": 92263.6, "close_time": 1770188399999, "quote_volume": 38139.37311, "trades": 1132, "taker_buy_base": 58668.9, "taker_buy_quote": 24248.97293 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.4136, "high": 0.4158, "low": 0.4117, "close": 0.4133, "volume": 93721.9, "close_time": 1770191999999, "quote_volume": 38769.50667, "trades": 1016, "taker_buy_base": 57069.2, "taker_buy_quote": 23601.89578 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.4134, "high": 0.4155, "low": 0.4118, "close": 0.414, "volume": 70717.0, "close_time": 1770195599999, "quote_volume": 29237.8149, "trades": 627, "taker_buy_base": 43502.5, "taker_buy_quote": 17989.9696 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.4139, "high": 0.414, "low": 0.4106, "close": 0.4116, "volume": 94141.8, "close_time": 1770199199999, "quote_volume": 38803.85974, "trades": 1782, "taker_buy_base": 74818.9, "taker_buy_quote": 30836.21836 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.4116, "high": 0.4128, "low": 0.4111, "close": 0.4111, "volume": 46287.3, "close_time": 1770202799999, "quote_volume": 19071.3599, "trades": 806, "taker_buy_base": 35683.1, "taker_buy_quote": 14702.89866 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.4109, "high": 0.4124, "low": 0.4057, "close": 0.4104, "volume": 186688.9, "close_time": 1770206399999, "quote_volume": 76352.75632, "trades": 1060, "taker_buy_base": 56781.9, "taker_buy_quote": 23176.19024 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.4108, "high": 0.4119, "low": 0.4077, "close": 0.4086, "volume": 52224.3, "close_time": 1770209999999, "quote_volume": 21386.49054, "trades": 489, "taker_buy_base": 25089.3, "taker_buy_quote": 10261.98233 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.4085, "high": 0.4088, "low": 0.4021, "close": 0.4025, "volume": 147235.6, "close_time": 1770213599999, "quote_volume": 59611.72792, "trades": 1435, "taker_buy_base": 91054.8, "taker_buy_quote": 36876.78916 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.4024, "high": 0.4071, "low": 0.3967, "close": 0.3989, "volume": 262665.5, "close_time": 1770217199999, "quote_volume": 105576.98682, "trades": 2324, "taker_buy_base": 143364.9, "taker_buy_quote": 57640.10347 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.3986, "high": 0.4055, "low": 0.3967, "close": 0.402, "volume": 2145038.1, "close_time": 1770220799999, "quote_volume": 862769.7283, "trades": 4566, "taker_buy_base": 903256.1, "taker_buy_quote": 362312.78425 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.402, "high": 0.4036, "low": 0.3957, "close": 0.4006, "volume": 212774.5, "close_time": 1770224399999, "quote_volume": 84963.65023, "trades": 2486, "taker_buy_base": 118348.4, "taker_buy_quote": 47255.11591 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.4004, "high": 0.4038, "low": 0.3953, "close": 0.4018, "volume": 412691.2, "close_time": 1770227999999, "quote_volume": 165220.32694, "trades": 2982, "taker_buy_base": 246112.6, "taker_buy_quote": 98628.14508 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.4017, "high": 0.4109, "low": 0.3972, "close": 0.4071, "volume": 248106.5, "close_time": 1770231599999, "quote_volume": 100316.77979, "trades": 2748, "taker_buy_base": 160185.4, "taker_buy_quote": 64713.30603 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.4074, "high": 0.4131, "low": 0.4069, "close": 0.4119, "volume": 145424.9, "close_time": 1770235199999, "quote_volume": 59606.76164, "trades": 1801, "taker_buy_base": 85290.3, "taker_buy_quote": 34949.83688 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.412, "high": 0.4127, "low": 0.4085, "close": 0.41, "volume": 112798.6, "close_time": 1770238799999, "quote_volume": 46295.53028, "trades": 1448, "taker_buy_base": 74498.4, "taker_buy_quote": 30587.74589 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.4103, "high": 0.412, "low": 0.404, "close": 0.407, "volume": 178850.4, "close_time": 1770242399999, "quote_volume": 72891.11466, "trades": 1832, "taker_buy_base": 94441.7, "taker_buy_quote": 38513.29232 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.4069, "high": 0.412, "low": 0.3994, "close": 0.4028, "volume": 204439.4, "close_time": 1770245999999, "quote_volume": 82744.38832, "trades": 1806, "taker_buy_base": 102031.1, "taker_buy_quote": 41267.22845 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.4027, "high": 0.4112, "low": 0.402, "close": 0.4071, "volume": 266626.7, "close_time": 1770249599999, "quote_volume": 108575.7017, "trades": 1927, "taker_buy_base": 151575.8, "taker_buy_quote": 61728.7453 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4075, "high": 0.4101, "low": 0.4053, "close": 0.4091, "volume": 122117.9, "close_time": 1770253199999, "quote_volume": 49705.28126, "trades": 1323, "taker_buy_base": 66545.8, "taker_buy_quote": 27089.94825 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.4088, "high": 0.4125, "low": 0.4048, "close": 0.4065, "volume": 215895.0, "close_time": 1770256799999, "quote_volume": 88096.84096, "trades": 2398, "taker_buy_base": 95484.1, "taker_buy_quote": 38957.14491 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.4063, "high": 0.4109, "low": 0.4035, "close": 0.404, "volume": 100137.7, "close_time": 1770260399999, "quote_volume": 40735.44325, "trades": 1515, "taker_buy_base": 67315.4, "taker_buy_quote": 27399.51692 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.4041, "high": 0.4061, "low": 0.4012, "close": 0.402, "volume": 112244.0, "close_time": 1770263999999, "quote_volume": 45267.71885, "trades": 1932, "taker_buy_base": 86671.3, "taker_buy_quote": 34966.07823 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.402, "high": 0.4053, "low": 0.3992, "close": 0.4022, "volume": 149189.5, "close_time": 1770267599999, "quote_volume": 59918.7476, "trades": 2133, "taker_buy_base": 101262.4, "taker_buy_quote": 40698.67894 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.4021, "high": 0.405, "low": 0.3971, "close": 0.4007, "volume": 171940.6, "close_time": 1770271199999, "quote_volume": 68673.64789, "trades": 1656, "taker_buy_base": 75017.9, "taker_buy_quote": 30019.25206 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.4008, "high": 0.4014, "low": 0.3965, "close": 0.3979, "volume": 106636.7, "close_time": 1770274799999, "quote_volume": 42541.79488, "trades": 1477, "taker_buy_base": 77749.9, "taker_buy_quote": 31025.56148 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.3976, "high": 0.403, "low": 0.3974, "close": 0.3986, "volume": 116342.3, "close_time": 1770278399999, "quote_volume": 46561.20428, "trades": 1453, "taker_buy_base": 70470.6, "taker_buy_quote": 28194.6684 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3991, "high": 0.4048, "low": 0.3989, "close": 0.4016, "volume": 43402.4, "close_time": 1770281999999, "quote_volume": 17456.89454, "trades": 266, "taker_buy_base": 24981.0, "taker_buy_quote": 10049.204 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.4016, "high": 0.4062, "low": 0.4016, "close": 0.4022, "volume": 40175.9, "close_time": 1770285599999, "quote_volume": 16214.99169, "trades": 316, "taker_buy_base": 23193.5, "taker_buy_quote": 9366.1608 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.4023, "high": 0.4023, "low": 0.3911, "close": 0.393, "volume": 104586.5, "close_time": 1770289199999, "quote_volume": 41323.62579, "trades": 933, "taker_buy_base": 66335.4, "taker_buy_quote": 26243.41539 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.3931, "high": 0.3946, "low": 0.3836, "close": 0.3897, "volume": 204746.1, "close_time": 1770292799999, "quote_volume": 79462.10123, "trades": 1686, "taker_buy_base": 142424.1, "taker_buy_quote": 55295.2703 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3902, "high": 0.3927, "low": 0.3853, "close": 0.3913, "volume": 141427.2, "close_time": 1770296399999, "quote_volume": 55161.73105, "trades": 1125, "taker_buy_base": 70326.9, "taker_buy_quote": 27408.07258 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.3909, "high": 0.3932, "low": 0.3874, "close": 0.3909, "volume": 160214.9, "close_time": 1770299999999, "quote_volume": 62510.34719, "trades": 1731, "taker_buy_base": 111514.7, "taker_buy_quote": 43503.96825 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.391, "high": 0.397, "low": 0.3869, "close": 0.3883, "volume": 179796.6, "close_time": 1770303599999, "quote_volume": 70514.04603, "trades": 1816, "taker_buy_base": 130333.2, "taker_buy_quote": 51090.89302 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.3883, "high": 0.3895, "low": 0.3604, "close": 0.3699, "volume": 630736.9, "close_time": 1770307199999, "quote_volume": 235030.7084, "trades": 3882, "taker_buy_base": 335633.2, "taker_buy_quote": 125390.09335 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.37, "high": 0.3786, "low": 0.366, "close": 0.3744, "volume": 406266.0, "close_time": 1770310799999, "quote_volume": 150990.73224, "trades": 2380, "taker_buy_base": 269760.3, "taker_buy_quote": 100281.96576 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.3744, "high": 0.3761, "low": 0.3607, "close": 0.3639, "volume": 460426.1, "close_time": 1770314399999, "quote_volume": 168991.90652, "trades": 2960, "taker_buy_base": 249055.8, "taker_buy_quote": 91494.96037 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.3642, "high": 0.3674, "low": 0.3575, "close": 0.3662, "volume": 441168.7, "close_time": 1770317999999, "quote_volume": 159726.63497, "trades": 2001, "taker_buy_base": 200801.6, "taker_buy_quote": 72875.34377 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.3657, "high": 0.3664, "low": 0.3574, "close": 0.3592, "volume": 252933.5, "close_time": 1770321599999, "quote_volume": 91530.95558, "trades": 2088, "taker_buy_base": 175782.9, "taker_buy_quote": 63683.29794 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.3591, "high": 0.3625, "low": 0.3419, "close": 0.3504, "volume": 661109.2, "close_time": 1770325199999, "quote_volume": 231488.98652, "trades": 4199, "taker_buy_base": 415799.9, "taker_buy_quote": 145755.05862 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.35, "high": 0.3586, "low": 0.3449, "close": 0.3479, "volume": 412578.6, "close_time": 1770328799999, "quote_volume": 144771.8782, "trades": 3704, "taker_buy_base": 240922.8, "taker_buy_quote": 84500.307 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.3479, "high": 0.3535, "low": 0.3411, "close": 0.3499, "volume": 300907.5, "close_time": 1770332399999, "quote_volume": 104692.93675, "trades": 1896, "taker_buy_base": 150556.6, "taker_buy_quote": 52361.4823 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.3496, "high": 0.3571, "low": 0.3443, "close": 0.3446, "volume": 411992.8, "close_time": 1770335999999, "quote_volume": 144929.55978, "trades": 855, "taker_buy_base": 199760.2, "taker_buy_quote": 70079.39026 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3457, "high": 0.3479, "low": 0.3076, "close": 0.3415, "volume": 1531750.5, "close_time": 1770339599999, "quote_volume": 510336.052, "trades": 7051, "taker_buy_base": 481051.3, "taker_buy_quote": 159257.51622 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.3425, "high": 0.3512, "low": 0.3397, "close": 0.3506, "volume": 305896.4, "close_time": 1770343199999, "quote_volume": 105710.34061, "trades": 1708, "taker_buy_base": 176030.3, "taker_buy_quote": 60803.98598 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.3508, "high": 0.3531, "low": 0.3405, "close": 0.3422, "volume": 246566.3, "close_time": 1770346799999, "quote_volume": 84881.49711, "trades": 1386, "taker_buy_base": 146640.3, "taker_buy_quote": 50439.18688 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.3423, "high": 0.3443, "low": 0.3389, "close": 0.3421, "volume": 149759.0, "close_time": 1770350399999, "quote_volume": 51125.66425, "trades": 1032, "taker_buy_base": 74976.6, "taker_buy_quote": 25606.04304 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.3425, "high": 0.3468, "low": 0.3403, "close": 0.3454, "volume": 77843.3, "close_time": 1770353999999, "quote_volume": 26816.36945, "trades": 513, "taker_buy_base": 44837.0, "taker_buy_quote": 15454.31635 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.3448, "high": 0.3563, "low": 0.3448, "close": 0.3543, "volume": 86757.7, "close_time": 1770357599999, "quote_volume": 30407.67969, "trades": 689, "taker_buy_base": 32819.5, "taker_buy_quote": 11460.67226 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.3545, "high": 0.356, "low": 0.345, "close": 0.3456, "volume": 184393.4, "close_time": 1770361199999, "quote_volume": 64577.31456, "trades": 1603, "taker_buy_base": 113801.7, "taker_buy_quote": 39891.87657 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.3456, "high": 0.3501, "low": 0.3419, "close": 0.3479, "volume": 118807.6, "close_time": 1770364799999, "quote_volume": 41066.38895, "trades": 910, "taker_buy_base": 72418.1, "taker_buy_quote": 25062.08073 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.3482, "high": 0.3527, "low": 0.3468, "close": 0.3518, "volume": 98368.1, "close_time": 1770368399999, "quote_volume": 34406.39838, "trades": 905, "taker_buy_base": 37799.2, "taker_buy_quote": 13223.67064 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.3515, "high": 0.3614, "low": 0.3504, "close": 0.3595, "volume": 91228.2, "close_time": 1770371999999, "quote_volume": 32464.4928, "trades": 1250, "taker_buy_base": 41364.2, "taker_buy_quote": 14686.58028 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.3595, "high": 0.3685, "low": 0.3592, "close": 0.3682, "volume": 108253.8, "close_time": 1770375599999, "quote_volume": 39494.73884, "trades": 1093, "taker_buy_base": 54582.7, "taker_buy_quote": 19907.76781 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.368, "high": 0.3742, "low": 0.3679, "close": 0.374, "volume": 113406.7, "close_time": 1770379199999, "quote_volume": 42049.73332, "trades": 1121, "taker_buy_base": 29801.2, "taker_buy_quote": 11045.84326 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.374, "high": 0.3799, "low": 0.368, "close": 0.3799, "volume": 172358.1, "close_time": 1770382799999, "quote_volume": 64425.80209, "trades": 1182, "taker_buy_base": 60508.2, "taker_buy_quote": 22601.30923 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.3798, "high": 0.4, "low": 0.379, "close": 0.3862, "volume": 725148.1, "close_time": 1770386399999, "quote_volume": 280348.28193, "trades": 4412, "taker_buy_base": 355557.6, "taker_buy_quote": 137997.33128 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.3864, "high": 0.4039, "low": 0.3851, "close": 0.4008, "volume": 362236.7, "close_time": 1770389999999, "quote_volume": 143330.74731, "trades": 2785, "taker_buy_base": 195564.2, "taker_buy_quote": 77555.40238 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.4, "high": 0.4056, "low": 0.3946, "close": 0.4003, "volume": 465906.8, "close_time": 1770393599999, "quote_volume": 185949.98844, "trades": 2834, "taker_buy_base": 284976.8, "taker_buy_quote": 113779.61402 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.4004, "high": 0.4082, "low": 0.3968, "close": 0.4046, "volume": 249504.0, "close_time": 1770397199999, "quote_volume": 100468.15873, "trades": 2540, "taker_buy_base": 123900.1, "taker_buy_quote": 49845.22132 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.4045, "high": 0.4139, "low": 0.4034, "close": 0.4104, "volume": 360490.5, "close_time": 1770400799999, "quote_volume": 148080.07183, "trades": 2593, "taker_buy_base": 118864.8, "taker_buy_quote": 48762.10085 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.4102, "high": 0.4111, "low": 0.4016, "close": 0.4036, "volume": 405503.7, "close_time": 1770404399999, "quote_volume": 163971.26946, "trades": 1711, "taker_buy_base": 265235.7, "taker_buy_quote": 107222.91125 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.4039, "high": 0.4079, "low": 0.4005, "close": 0.4059, "volume": 212733.0, "close_time": 1770407999999, "quote_volume": 85850.89235, "trades": 902, "taker_buy_base": 139208.5, "taker_buy_quote": 56172.46561 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.4063, "high": 0.4085, "low": 0.4014, "close": 0.406, "volume": 155279.9, "close_time": 1770411599999, "quote_volume": 62882.39349, "trades": 739, "taker_buy_base": 83466.4, "taker_buy_quote": 33775.83229 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.4054, "high": 0.408, "low": 0.4015, "close": 0.4031, "volume": 91990.7, "close_time": 1770415199999, "quote_volume": 37196.30481, "trades": 564, "taker_buy_base": 48483.8, "taker_buy_quote": 19607.97068 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.4033, "high": 0.4087, "low": 0.4031, "close": 0.4069, "volume": 131183.2, "close_time": 1770418799999, "quote_volume": 53262.05226, "trades": 544, "taker_buy_base": 68886.0, "taker_buy_quote": 28005.42391 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.4069, "high": 0.4099, "low": 0.4044, "close": 0.4051, "volume": 129224.0, "close_time": 1770422399999, "quote_volume": 52590.53071, "trades": 570, "taker_buy_base": 50252.0, "taker_buy_quote": 20467.79997 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.4051, "high": 0.4057, "low": 0.3981, "close": 0.4016, "volume": 190175.4, "close_time": 1770425999999, "quote_volume": 76169.74031, "trades": 998, "taker_buy_base": 55550.8, "taker_buy_quote": 22241.79872 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.4013, "high": 0.4046, "low": 0.3962, "close": 0.4036, "volume": 146864.6, "close_time": 1770429599999, "quote_volume": 58731.17722, "trades": 782, "taker_buy_base": 76275.2, "taker_buy_quote": 30551.9458 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.4031, "high": 0.4105, "low": 0.4023, "close": 0.4079, "volume": 195244.4, "close_time": 1770433199999, "quote_volume": 79481.10162, "trades": 1247, "taker_buy_base": 107638.4, "taker_buy_quote": 43807.11729 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.4077, "high": 0.4171, "low": 0.406, "close": 0.4117, "volume": 219108.4, "close_time": 1770436799999, "quote_volume": 90357.99376, "trades": 1002, "taker_buy_base": 115089.1, "taker_buy_quote": 47483.55614 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.4123, "high": 0.4232, "low": 0.4035, "close": 0.4043, "volume": 588168.0, "close_time": 1770440399999, "quote_volume": 242772.44097, "trades": 3149, "taker_buy_base": 250336.1, "taker_buy_quote": 103644.41109 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.404, "high": 0.4066, "low": 0.4024, "close": 0.4047, "volume": 115517.1, "close_time": 1770443999999, "quote_volume": 46747.8283, "trades": 540, "taker_buy_base": 63196.4, "taker_buy_quote": 25576.43607 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.4051, "high": 0.4086, "low": 0.3979, "close": 0.398, "volume": 327377.2, "close_time": 1770447599999, "quote_volume": 132013.73259, "trades": 1487, "taker_buy_base": 122005.8, "taker_buy_quote": 49202.16632 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.3981, "high": 0.4016, "low": 0.3926, "close": 0.398, "volume": 316033.0, "close_time": 1770451199999, "quote_volume": 125761.20355, "trades": 1457, "taker_buy_base": 136803.6, "taker_buy_quote": 54422.04245 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3977, "high": 0.4014, "low": 0.3945, "close": 0.4003, "volume": 284772.8, "close_time": 1770454799999, "quote_volume": 113549.00932, "trades": 1002, "taker_buy_base": 150919.1, "taker_buy_quote": 60195.05997 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.3999, "high": 0.4017, "low": 0.3948, "close": 0.3949, "volume": 109328.7, "close_time": 1770458399999, "quote_volume": 43464.1812, "trades": 582, "taker_buy_base": 50248.7, "taker_buy_quote": 19997.22512 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.3948, "high": 0.3965, "low": 0.3914, "close": 0.3934, "volume": 172301.1, "close_time": 1770461999999, "quote_volume": 67822.94122, "trades": 808, "taker_buy_base": 45913.3, "taker_buy_quote": 18072.94338 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.3934, "high": 0.3943, "low": 0.3893, "close": 0.3917, "volume": 178780.0, "close_time": 1770465599999, "quote_volume": 70072.33538, "trades": 1313, "taker_buy_base": 95123.6, "taker_buy_quote": 37234.55734 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3914, "high": 0.4043, "low": 0.3913, "close": 0.3965, "volume": 295745.1, "close_time": 1770469199999, "quote_volume": 117867.09215, "trades": 1490, "taker_buy_base": 141951.1, "taker_buy_quote": 56542.2887 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.3966, "high": 0.3975, "low": 0.3923, "close": 0.3951, "volume": 128545.3, "close_time": 1770472799999, "quote_volume": 50789.44798, "trades": 805, "taker_buy_base": 84756.0, "taker_buy_quote": 33502.76692 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.395, "high": 0.3955, "low": 0.3912, "close": 0.393, "volume": 57167.8, "close_time": 1770476399999, "quote_volume": 22522.21547, "trades": 356, "taker_buy_base": 39086.5, "taker_buy_quote": 15401.06299 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.3934, "high": 0.3994, "low": 0.3928, "close": 0.3959, "volume": 81735.6, "close_time": 1770479999999, "quote_volume": 32385.95023, "trades": 375, "taker_buy_base": 40077.5, "taker_buy_quote": 15877.49041 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.3959, "high": 0.4038, "low": 0.3948, "close": 0.3967, "volume": 846819.4, "close_time": 1770483599999, "quote_volume": 338826.287, "trades": 3495, "taker_buy_base": 420291.7, "taker_buy_quote": 168204.93672 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.3966, "high": 0.3992, "low": 0.394, "close": 0.3976, "volume": 134440.1, "close_time": 1770487199999, "quote_volume": 53226.39095, "trades": 588, "taker_buy_base": 40888.5, "taker_buy_quote": 16184.51504 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.398, "high": 0.404, "low": 0.3972, "close": 0.4009, "volume": 109993.3, "close_time": 1770490799999, "quote_volume": 44139.48396, "trades": 525, "taker_buy_base": 59752.4, "taker_buy_quote": 23986.68533 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.4006, "high": 0.4006, "low": 0.3978, "close": 0.3983, "volume": 30736.0, "close_time": 1770494399999, "quote_volume": 12258.89215, "trades": 195, "taker_buy_base": 13861.5, "taker_buy_quote": 5529.60691 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.3984, "high": 0.4009, "low": 0.3983, "close": 0.4004, "volume": 28310.7, "close_time": 1770497999999, "quote_volume": 11309.04331, "trades": 204, "taker_buy_base": 19082.6, "taker_buy_quote": 7622.25328 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.4009, "high": 0.4012, "low": 0.3984, "close": 0.399, "volume": 41565.5, "close_time": 1770501599999, "quote_volume": 16597.28456, "trades": 283, "taker_buy_base": 20062.0, "taker_buy_quote": 8012.72839 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.3987, "high": 0.4, "low": 0.395, "close": 0.3958, "volume": 158778.4, "close_time": 1770505199999, "quote_volume": 62986.33731, "trades": 290, "taker_buy_base": 31452.7, "taker_buy_quote": 12500.14212 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.3962, "high": 0.3986, "low": 0.3933, "close": 0.3972, "volume": 151524.9, "close_time": 1770508799999, "quote_volume": 60029.70994, "trades": 367, "taker_buy_base": 57856.4, "taker_buy_quote": 22988.33644 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3967, "high": 0.3967, "low": 0.3944, "close": 0.3952, "volume": 20052.7, "close_time": 1770512399999, "quote_volume": 7933.71785, "trades": 176, "taker_buy_base": 6246.5, "taker_buy_quote": 2470.10035 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.3949, "high": 0.3967, "low": 0.3944, "close": 0.3951, "volume": 21519.3, "close_time": 1770515999999, "quote_volume": 8521.45439, "trades": 190, "taker_buy_base": 19058.1, "taker_buy_quote": 7548.6565 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.3951, "high": 0.3973, "low": 0.3948, "close": 0.3958, "volume": 12128.5, "close_time": 1770519599999, "quote_volume": 4802.8759, "trades": 108, "taker_buy_base": 6117.6, "taker_buy_quote": 2423.1068 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.3964, "high": 0.3969, "low": 0.394, "close": 0.395, "volume": 20011.3, "close_time": 1770523199999, "quote_volume": 7921.84386, "trades": 124, "taker_buy_base": 14548.9, "taker_buy_quote": 5762.55483 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.3948, "high": 0.397, "low": 0.3934, "close": 0.3966, "volume": 75559.6, "close_time": 1770526799999, "quote_volume": 29928.24141, "trades": 246, "taker_buy_base": 45262.8, "taker_buy_quote": 17932.01548 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.3956, "high": 0.3969, "low": 0.3935, "close": 0.3944, "volume": 97968.5, "close_time": 1770530399999, "quote_volume": 38732.82131, "trades": 275, "taker_buy_base": 33283.4, "taker_buy_quote": 13174.1133 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.3944, "high": 0.3964, "low": 0.3942, "close": 0.3956, "volume": 39255.6, "close_time": 1770533999999, "quote_volume": 15524.66013, "trades": 264, "taker_buy_base": 13083.4, "taker_buy_quote": 5176.49204 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.3958, "high": 0.3974, "low": 0.3944, "close": 0.3973, "volume": 40266.5, "close_time": 1770537599999, "quote_volume": 15943.25439, "trades": 337, "taker_buy_base": 17290.0, "taker_buy_quote": 6845.93829 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3975, "high": 0.405, "low": 0.3961, "close": 0.4033, "volume": 213015.1, "close_time": 1770541199999, "quote_volume": 85702.45223, "trades": 1125, "taker_buy_base": 112327.2, "taker_buy_quote": 45191.75491 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.4034, "high": 0.4035, "low": 0.3979, "close": 0.3984, "volume": 105674.8, "close_time": 1770544799999, "quote_volume": 42312.93032, "trades": 508, "taker_buy_base": 68613.2, "taker_buy_quote": 27448.77991 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.3987, "high": 0.3997, "low": 0.3946, "close": 0.3965, "volume": 108723.3, "close_time": 1770548399999, "quote_volume": 43072.13593, "trades": 345, "taker_buy_base": 18776.9, "taker_buy_quote": 7451.28964 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.3967, "high": 0.4023, "low": 0.3967, "close": 0.4014, "volume": 118915.5, "close_time": 1770551999999, "quote_volume": 47516.39172, "trades": 409, "taker_buy_base": 60235.2, "taker_buy_quote": 24074.49796 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.4012, "high": 0.4023, "low": 0.4, "close": 0.4017, "volume": 48378.8, "close_time": 1770555599999, "quote_volume": 19411.23397, "trades": 219, "taker_buy_base": 31360.0, "taker_buy_quote": 12586.44036 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.4017, "high": 0.4035, "low": 0.4001, "close": 0.4034, "volume": 85086.8, "close_time": 1770559199999, "quote_volume": 34202.79756, "trades": 574, "taker_buy_base": 29377.3, "taker_buy_quote": 11810.56957 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.403, "high": 0.4033, "low": 0.4004, "close": 0.401, "volume": 29332.0, "close_time": 1770562799999, "quote_volume": 11783.08217, "trades": 247, "taker_buy_base": 10636.2, "taker_buy_quote": 4276.59584 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.4012, "high": 0.4012, "low": 0.3935, "close": 0.3953, "volume": 110882.7, "close_time": 1770566399999, "quote_volume": 43922.35105, "trades": 517, "taker_buy_base": 57121.4, "taker_buy_quote": 22602.93451 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.3952, "high": 0.3958, "low": 0.3867, "close": 0.3886, "volume": 117373.7, "close_time": 1770569999999, "quote_volume": 45839.33077, "trades": 571, "taker_buy_base": 44389.0, "taker_buy_quote": 17344.11598 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.3889, "high": 0.3928, "low": 0.3888, "close": 0.3921, "volume": 75755.3, "close_time": 1770573599999, "quote_volume": 29704.71571, "trades": 297, "taker_buy_base": 21595.2, "taker_buy_quote": 8463.35702 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.3922, "high": 0.3961, "low": 0.3915, "close": 0.3947, "volume": 40367.4, "close_time": 1770577199999, "quote_volume": 15880.96044, "trades": 382, "taker_buy_base": 26313.3, "taker_buy_quote": 10349.93629 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.3948, "high": 0.3956, "low": 0.3937, "close": 0.3954, "volume": 72473.3, "close_time": 1770580799999, "quote_volume": 28609.89031, "trades": 187, "taker_buy_base": 58220.3, "taker_buy_quote": 22988.32179 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3946, "high": 0.3946, "low": 0.3905, "close": 0.391, "volume": 138555.8, "close_time": 1770584399999, "quote_volume": 54366.75993, "trades": 364, "taker_buy_base": 71580.8, "taker_buy_quote": 28113.48409 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.3909, "high": 0.3926, "low": 0.3881, "close": 0.3891, "volume": 88159.7, "close_time": 1770587999999, "quote_volume": 34456.17139, "trades": 249, "taker_buy_base": 51578.4, "taker_buy_quote": 20185.54801 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.3892, "high": 0.3909, "low": 0.3885, "close": 0.3898, "volume": 30498.6, "close_time": 1770591599999, "quote_volume": 11863.8738, "trades": 95, "taker_buy_base": 24487.0, "taker_buy_quote": 9522.75942 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.3905, "high": 0.3977, "low": 0.3851, "close": 0.3884, "volume": 144391.0, "close_time": 1770595199999, "quote_volume": 56380.04364, "trades": 509, "taker_buy_base": 43833.2, "taker_buy_quote": 17078.05984 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3887, "high": 0.3901, "low": 0.3858, "close": 0.3884, "volume": 32964.6, "close_time": 1770598799999, "quote_volume": 12805.61562, "trades": 233, "taker_buy_base": 17455.0, "taker_buy_quote": 6784.96389 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.3884, "high": 0.3906, "low": 0.3849, "close": 0.3881, "volume": 68621.3, "close_time": 1770602399999, "quote_volume": 26579.0542, "trades": 390, "taker_buy_base": 45264.7, "taker_buy_quote": 17527.92855 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.3876, "high": 0.3928, "low": 0.3865, "close": 0.3897, "volume": 26141.9, "close_time": 1770605999999, "quote_volume": 10201.76213, "trades": 155, "taker_buy_base": 19396.1, "taker_buy_quote": 7576.54796 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.3898, "high": 0.3944, "low": 0.3887, "close": 0.3941, "volume": 49657.6, "close_time": 1770609599999, "quote_volume": 19516.85173, "trades": 265, "taker_buy_base": 18153.8, "taker_buy_quote": 7115.07433 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3943, "high": 0.3945, "low": 0.392, "close": 0.3923, "volume": 15322.1, "close_time": 1770613199999, "quote_volume": 6017.61841, "trades": 78, "taker_buy_base": 7813.8, "taker_buy_quote": 3068.52417 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.3918, "high": 0.3943, "low": 0.3908, "close": 0.3935, "volume": 30840.2, "close_time": 1770616799999, "quote_volume": 12107.61411, "trades": 184, "taker_buy_base": 17277.6, "taker_buy_quote": 6776.67983 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.3931, "high": 0.3931, "low": 0.3886, "close": 0.3896, "volume": 45558.9, "close_time": 1770620399999, "quote_volume": 17749.29495, "trades": 208, "taker_buy_base": 11028.1, "taker_buy_quote": 4298.69058 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.3896, "high": 0.3903, "low": 0.3877, "close": 0.3882, "volume": 37594.2, "close_time": 1770623999999, "quote_volume": 14635.87115, "trades": 248, "taker_buy_base": 28358.2, "taker_buy_quote": 11044.47485 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.388, "high": 0.3892, "low": 0.3821, "close": 0.3846, "volume": 98464.9, "close_time": 1770627599999, "quote_volume": 37939.17515, "trades": 742, "taker_buy_base": 67720.6, "taker_buy_quote": 26087.44968 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.3842, "high": 0.3844, "low": 0.3799, "close": 0.3811, "volume": 94583.9, "close_time": 1770631199999, "quote_volume": 36062.84412, "trades": 597, "taker_buy_base": 40570.9, "taker_buy_quote": 15473.88232 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.3809, "high": 0.3816, "low": 0.3737, "close": 0.376, "volume": 168220.7, "close_time": 1770634799999, "quote_volume": 63477.94748, "trades": 1002, "taker_buy_base": 89408.1, "taker_buy_quote": 33736.31653 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.3774, "high": 0.3808, "low": 0.3774, "close": 0.3795, "volume": 161247.1, "close_time": 1770638399999, "quote_volume": 61214.44392, "trades": 445, "taker_buy_base": 70268.0, "taker_buy_quote": 26685.66856 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3797, "high": 0.3821, "low": 0.3797, "close": 0.3801, "volume": 14376.2, "close_time": 1770641999999, "quote_volume": 5475.7094, "trades": 114, "taker_buy_base": 10913.9, "taker_buy_quote": 4159.29678 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.3801, "high": 0.3808, "low": 0.377, "close": 0.3771, "volume": 24353.9, "close_time": 1770645599999, "quote_volume": 9233.19866, "trades": 149, "taker_buy_base": 15107.2, "taker_buy_quote": 5725.10602 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.3768, "high": 0.3843, "low": 0.3761, "close": 0.3819, "volume": 114459.5, "close_time": 1770649199999, "quote_volume": 43357.21807, "trades": 309, "taker_buy_base": 69597.6, "taker_buy_quote": 26341.48952 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.383, "high": 0.385, "low": 0.3792, "close": 0.3848, "volume": 58897.8, "close_time": 1770652799999, "quote_volume": 22574.01719, "trades": 250, "taker_buy_base": 24146.8, "taker_buy_quote": 9273.58284 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3848, "high": 0.3905, "low": 0.3817, "close": 0.3868, "volume": 50475.6, "close_time": 1770656399999, "quote_volume": 19452.00009, "trades": 368, "taker_buy_base": 13760.3, "taker_buy_quote": 5311.42029 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.3867, "high": 0.3934, "low": 0.3832, "close": 0.3904, "volume": 160208.2, "close_time": 1770659999999, "quote_volume": 62318.92494, "trades": 662, "taker_buy_base": 96774.9, "taker_buy_quote": 37681.11255 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.3907, "high": 0.3918, "low": 0.386, "close": 0.3901, "volume": 951011.9, "close_time": 1770663599999, "quote_volume": 370159.04709, "trades": 4005, "taker_buy_base": 568205.8, "taker_buy_quote": 221181.92784 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.3904, "high": 0.3933, "low": 0.3897, "close": 0.3911, "volume": 1075531.7, "close_time": 1770667199999, "quote_volume": 421301.76182, "trades": 4946, "taker_buy_base": 577530.3, "taker_buy_quote": 226296.53071 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3909, "high": 0.3922, "low": 0.3886, "close": 0.39, "volume": 71154.0, "close_time": 1770670799999, "quote_volume": 27791.35695, "trades": 266, "taker_buy_base": 50316.8, "taker_buy_quote": 19661.86896 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.3902, "high": 0.3918, "low": 0.3864, "close": 0.391, "volume": 41365.8, "close_time": 1770674399999, "quote_volume": 16074.42996, "trades": 210, "taker_buy_base": 21899.7, "taker_buy_quote": 8494.3213 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.3909, "high": 0.3935, "low": 0.39, "close": 0.3905, "volume": 90938.9, "close_time": 1770677999999, "quote_volume": 35614.82495, "trades": 209, "taker_buy_base": 52727.8, "taker_buy_quote": 20655.18701 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.3903, "high": 0.3912, "low": 0.3872, "close": 0.3878, "volume": 105459.6, "close_time": 1770681599999, "quote_volume": 41022.6932, "trades": 230, "taker_buy_base": 20673.6, "taker_buy_quote": 8038.4323 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3884, "high": 0.3897, "low": 0.3876, "close": 0.3881, "volume": 17149.9, "close_time": 1770685199999, "quote_volume": 6662.60205, "trades": 152, "taker_buy_base": 3161.3, "taker_buy_quote": 1227.657 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.3885, "high": 0.3934, "low": 0.388, "close": 0.3912, "volume": 114352.1, "close_time": 1770688799999, "quote_volume": 44846.7018, "trades": 507, "taker_buy_base": 100300.1, "taker_buy_quote": 39340.92359 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.3912, "high": 0.3912, "low": 0.3891, "close": 0.3893, "volume": 15117.3, "close_time": 1770692399999, "quote_volume": 5896.14753, "trades": 244, "taker_buy_base": 2899.7, "taker_buy_quote": 1130.35354 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.3897, "high": 0.3897, "low": 0.3815, "close": 0.3851, "volume": 67376.0, "close_time": 1770695999999, "quote_volume": 25944.23948, "trades": 466, "taker_buy_base": 28209.6, "taker_buy_quote": 10862.09087 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3851, "high": 0.3883, "low": 0.3851, "close": 0.388, "volume": 36782.8, "close_time": 1770699599999, "quote_volume": 14231.41106, "trades": 211, "taker_buy_base": 16016.4, "taker_buy_quote": 6195.81162 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.3879, "high": 0.3879, "low": 0.3821, "close": 0.3832, "volume": 113315.1, "close_time": 1770703199999, "quote_volume": 43463.15772, "trades": 391, "taker_buy_base": 27952.7, "taker_buy_quote": 10710.51128 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.3832, "high": 0.3844, "low": 0.3775, "close": 0.3796, "volume": 76897.0, "close_time": 1770706799999, "quote_volume": 29295.52371, "trades": 358, "taker_buy_base": 32015.6, "taker_buy_quote": 12186.81419 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.38, "high": 0.382, "low": 0.3795, "close": 0.3816, "volume": 45736.3, "close_time": 1770710399999, "quote_volume": 17423.59866, "trades": 207, "taker_buy_base": 20943.3, "taker_buy_quote": 7977.96909 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3812, "high": 0.3852, "low": 0.3812, "close": 0.3836, "volume": 107395.7, "close_time": 1770713999999, "quote_volume": 41224.14494, "trades": 356, "taker_buy_base": 73833.8, "taker_buy_quote": 28345.14232 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.3835, "high": 0.3849, "low": 0.3814, "close": 0.3837, "volume": 37075.4, "close_time": 1770717599999, "quote_volume": 14211.78409, "trades": 179, "taker_buy_base": 14653.6, "taker_buy_quote": 5622.36236 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.3838, "high": 0.3946, "low": 0.3811, "close": 0.384, "volume": 447509.5, "close_time": 1770721199999, "quote_volume": 173086.18045, "trades": 1971, "taker_buy_base": 215344.8, "taker_buy_quote": 83259.50292 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.3842, "high": 0.3936, "low": 0.3842, "close": 0.386, "volume": 357605.4, "close_time": 1770724799999, "quote_volume": 139718.42759, "trades": 1526, "taker_buy_base": 195249.2, "taker_buy_quote": 76271.33627 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3862, "high": 0.3888, "low": 0.3799, "close": 0.3817, "volume": 315356.4, "close_time": 1770728399999, "quote_volume": 121094.4582, "trades": 986, "taker_buy_base": 129054.3, "taker_buy_quote": 49651.28196 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.3818, "high": 0.3837, "low": 0.3809, "close": 0.3814, "volume": 129063.8, "close_time": 1770731999999, "quote_volume": 49292.03692, "trades": 541, "taker_buy_base": 51648.2, "taker_buy_quote": 19730.86971 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.3815, "high": 0.3831, "low": 0.3763, "close": 0.3796, "volume": 222205.9, "close_time": 1770735599999, "quote_volume": 84481.72911, "trades": 1088, "taker_buy_base": 115030.9, "taker_buy_quote": 43749.40469 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.3782, "high": 0.3827, "low": 0.3779, "close": 0.3809, "volume": 124142.7, "close_time": 1770739199999, "quote_volume": 47281.38815, "trades": 554, "taker_buy_base": 64841.9, "taker_buy_quote": 24699.66286 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3811, "high": 0.3831, "low": 0.3784, "close": 0.3807, "volume": 62563.4, "close_time": 1770742799999, "quote_volume": 23828.63337, "trades": 355, "taker_buy_base": 27270.6, "taker_buy_quote": 10380.23814 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.3804, "high": 0.3819, "low": 0.3791, "close": 0.3801, "volume": 57319.2, "close_time": 1770746399999, "quote_volume": 21788.76251, "trades": 297, "taker_buy_base": 25628.6, "taker_buy_quote": 9744.87517 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.3804, "high": 0.3809, "low": 0.374, "close": 0.3757, "volume": 122106.4, "close_time": 1770749999999, "quote_volume": 46025.90822, "trades": 1004, "taker_buy_base": 73235.3, "taker_buy_quote": 27606.79578 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.3761, "high": 0.3804, "low": 0.3756, "close": 0.3797, "volume": 63519.6, "close_time": 1770753599999, "quote_volume": 24016.91829, "trades": 238, "taker_buy_base": 26290.9, "taker_buy_quote": 9932.12745 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3794, "high": 0.3799, "low": 0.3772, "close": 0.379, "volume": 134356.1, "close_time": 1770757199999, "quote_volume": 50836.1351, "trades": 326, "taker_buy_base": 36730.8, "taker_buy_quote": 13901.92549 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.3791, "high": 0.3793, "low": 0.3766, "close": 0.3781, "volume": 47550.0, "close_time": 1770760799999, "quote_volume": 17979.57477, "trades": 196, "taker_buy_base": 33633.8, "taker_buy_quote": 12720.53193 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.3781, "high": 0.3796, "low": 0.3769, "close": 0.3772, "volume": 17667.3, "close_time": 1770764399999, "quote_volume": 6685.09121, "trades": 340, "taker_buy_base": 8507.6, "taker_buy_quote": 3219.2861 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.3772, "high": 0.3791, "low": 0.3771, "close": 0.3785, "volume": 25107.6, "close_time": 1770767999999, "quote_volume": 9496.13502, "trades": 169, "taker_buy_base": 11136.7, "taker_buy_quote": 4212.25543 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3792, "high": 0.38, "low": 0.3787, "close": 0.3795, "volume": 24963.9, "close_time": 1770771599999, "quote_volume": 9468.83798, "trades": 205, "taker_buy_base": 13343.5, "taker_buy_quote": 5061.91277 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.3787, "high": 0.3814, "low": 0.3787, "close": 0.3806, "volume": 85832.3, "close_time": 1770775199999, "quote_volume": 32613.94321, "trades": 353, "taker_buy_base": 67383.3, "taker_buy_quote": 25600.47087 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.3807, "high": 0.3825, "low": 0.3783, "close": 0.3783, "volume": 48092.4, "close_time": 1770778799999, "quote_volume": 18344.45827, "trades": 292, "taker_buy_base": 28667.4, "taker_buy_quote": 10935.17907 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.3785, "high": 0.3788, "low": 0.3747, "close": 0.3768, "volume": 38578.8, "close_time": 1770782399999, "quote_volume": 14537.49141, "trades": 275, "taker_buy_base": 14337.5, "taker_buy_quote": 5403.48685 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.3768, "high": 0.3773, "low": 0.3716, "close": 0.3723, "volume": 108925.5, "close_time": 1770785999999, "quote_volume": 40692.1277, "trades": 686, "taker_buy_base": 38793.3, "taker_buy_quote": 14501.83727 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.3726, "high": 0.374, "low": 0.3678, "close": 0.3704, "volume": 185113.2, "close_time": 1770789599999, "quote_volume": 68510.74954, "trades": 677, "taker_buy_base": 82199.3, "taker_buy_quote": 30417.5014 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.3706, "high": 0.371, "low": 0.3671, "close": 0.3686, "volume": 115788.1, "close_time": 1770793199999, "quote_volume": 42732.73143, "trades": 490, "taker_buy_base": 43295.5, "taker_buy_quote": 15967.79803 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.3685, "high": 0.3695, "low": 0.3669, "close": 0.368, "volume": 50881.9, "close_time": 1770796799999, "quote_volume": 18754.59129, "trades": 156, "taker_buy_base": 23562.9, "taker_buy_quote": 8692.55155 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.368, "high": 0.3687, "low": 0.3657, "close": 0.3664, "volume": 75099.0, "close_time": 1770800399999, "quote_volume": 27545.55398, "trades": 458, "taker_buy_base": 33520.8, "taker_buy_quote": 12309.86362 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.3665, "high": 0.3667, "low": 0.3637, "close": 0.364, "volume": 51098.2, "close_time": 1770803999999, "quote_volume": 18656.3284, "trades": 374, "taker_buy_base": 40528.4, "taker_buy_quote": 14802.75743 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.3641, "high": 0.3642, "low": 0.3625, "close": 0.3628, "volume": 78207.2, "close_time": 1770807599999, "quote_volume": 28400.05694, "trades": 324, "taker_buy_base": 26726.3, "taker_buy_quote": 9707.71265 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.3628, "high": 0.3666, "low": 0.3628, "close": 0.3658, "volume": 40926.5, "close_time": 1770811199999, "quote_volume": 14924.58627, "trades": 347, "taker_buy_base": 17588.7, "taker_buy_quote": 6421.38811 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.366, "high": 0.3691, "low": 0.3648, "close": 0.3675, "volume": 154213.4, "close_time": 1770814799999, "quote_volume": 56693.13082, "trades": 733, "taker_buy_base": 81698.6, "taker_buy_quote": 30028.7089 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.3676, "high": 0.3728, "low": 0.3665, "close": 0.3712, "volume": 81071.0, "close_time": 1770818399999, "quote_volume": 29977.35673, "trades": 590, "taker_buy_base": 35130.5, "taker_buy_quote": 12991.32867 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.3712, "high": 0.38, "low": 0.3631, "close": 0.3638, "volume": 161555.6, "close_time": 1770821999999, "quote_volume": 59979.87337, "trades": 1201, "taker_buy_base": 57532.9, "taker_buy_quote": 21354.27639 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.3645, "high": 0.3712, "low": 0.3605, "close": 0.3677, "volume": 357463.1, "close_time": 1770825599999, "quote_volume": 130960.87196, "trades": 1589, "taker_buy_base": 188731.6, "taker_buy_quote": 69367.50403 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.368, "high": 0.3707, "low": 0.3645, "close": 0.3648, "volume": 223639.1, "close_time": 1770829199999, "quote_volume": 82227.83354, "trades": 705, "taker_buy_base": 89581.7, "taker_buy_quote": 32962.78613 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.3649, "high": 0.3716, "low": 0.3634, "close": 0.369, "volume": 87551.9, "close_time": 1770832799999, "quote_volume": 32310.14688, "trades": 535, "taker_buy_base": 17369.4, "taker_buy_quote": 6401.2656 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.3689, "high": 0.3724, "low": 0.3664, "close": 0.3708, "volume": 47961.9, "close_time": 1770836399999, "quote_volume": 17770.63656, "trades": 311, "taker_buy_base": 28650.6, "taker_buy_quote": 10613.16161 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.3711, "high": 0.3714, "low": 0.367, "close": 0.3674, "volume": 55719.5, "close_time": 1770839999999, "quote_volume": 20564.15304, "trades": 214, "taker_buy_base": 30788.7, "taker_buy_quote": 11378.28957 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.367, "high": 0.3691, "low": 0.3648, "close": 0.3685, "volume": 207581.1, "close_time": 1770843599999, "quote_volume": 76163.82084, "trades": 519, "taker_buy_base": 94368.4, "taker_buy_quote": 34725.57853 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.3686, "high": 0.3735, "low": 0.3676, "close": 0.3727, "volume": 320618.6, "close_time": 1770847199999, "quote_volume": 119084.11664, "trades": 928, "taker_buy_base": 256259.5, "taker_buy_quote": 95153.57653 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.3726, "high": 0.3749, "low": 0.3703, "close": 0.3708, "volume": 777443.5, "close_time": 1770850799999, "quote_volume": 290389.31355, "trades": 1723, "taker_buy_base": 546117.9, "taker_buy_quote": 203989.80771 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.3706, "high": 0.3706, "low": 0.3655, "close": 0.3677, "volume": 188334.8, "close_time": 1770854399999, "quote_volume": 69233.251, "trades": 617, "taker_buy_base": 110633.8, "taker_buy_quote": 40686.3956 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3679, "high": 0.3727, "low": 0.3679, "close": 0.3718, "volume": 371740.8, "close_time": 1770857999999, "quote_volume": 138187.524, "trades": 897, "taker_buy_base": 269722.4, "taker_buy_quote": 100283.13224 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.3716, "high": 0.3753, "low": 0.3716, "close": 0.3722, "volume": 759446.9, "close_time": 1770861599999, "quote_volume": 283561.39689, "trades": 2329, "taker_buy_base": 510609.6, "taker_buy_quote": 190671.06137 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.3722, "high": 0.375, "low": 0.3702, "close": 0.3744, "volume": 469102.8, "close_time": 1770865199999, "quote_volume": 175057.45818, "trades": 1649, "taker_buy_base": 284254.4, "taker_buy_quote": 106159.14696 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.3745, "high": 0.3768, "low": 0.374, "close": 0.3767, "volume": 368761.5, "close_time": 1770868799999, "quote_volume": 138427.64336, "trades": 1611, "taker_buy_base": 221087.1, "taker_buy_quote": 83002.32858 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3766, "high": 0.3779, "low": 0.375, "close": 0.3761, "volume": 297315.0, "close_time": 1770872399999, "quote_volume": 112040.52276, "trades": 971, "taker_buy_base": 152435.6, "taker_buy_quote": 57456.04121 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.3762, "high": 0.3785, "low": 0.3742, "close": 0.3783, "volume": 643630.7, "close_time": 1770875999999, "quote_volume": 242610.50818, "trades": 1799, "taker_buy_base": 446251.3, "taker_buy_quote": 168206.61599 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.3783, "high": 0.3832, "low": 0.3783, "close": 0.3811, "volume": 642342.5, "close_time": 1770879599999, "quote_volume": 245283.83338, "trades": 3560, "taker_buy_base": 436323.7, "taker_buy_quote": 166631.76045 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.3811, "high": 0.385, "low": 0.3795, "close": 0.3836, "volume": 388430.0, "close_time": 1770883199999, "quote_volume": 148267.44118, "trades": 1647, "taker_buy_base": 194578.9, "taker_buy_quote": 74172.16263 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.3836, "high": 0.3851, "low": 0.3814, "close": 0.3839, "volume": 62887.8, "close_time": 1770886799999, "quote_volume": 24125.50926, "trades": 458, "taker_buy_base": 23943.2, "taker_buy_quote": 9186.91964 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.384, "high": 0.3908, "low": 0.3836, "close": 0.3896, "volume": 197421.3, "close_time": 1770890399999, "quote_volume": 76501.93927, "trades": 1171, "taker_buy_base": 89955.1, "taker_buy_quote": 34866.27105 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.39, "high": 0.3946, "low": 0.3891, "close": 0.3936, "volume": 151388.3, "close_time": 1770893999999, "quote_volume": 59243.99098, "trades": 786, "taker_buy_base": 96238.8, "taker_buy_quote": 37678.08605 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.3937, "high": 0.3953, "low": 0.3906, "close": 0.3923, "volume": 143209.6, "close_time": 1770897599999, "quote_volume": 56242.02137, "trades": 688, "taker_buy_base": 65994.2, "taker_buy_quote": 25898.31726 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3925, "high": 0.3926, "low": 0.3851, "close": 0.3869, "volume": 122970.3, "close_time": 1770901199999, "quote_volume": 47774.77592, "trades": 454, "taker_buy_base": 35587.6, "taker_buy_quote": 13839.58876 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.3869, "high": 0.3911, "low": 0.3856, "close": 0.3909, "volume": 360481.6, "close_time": 1770904799999, "quote_volume": 140136.36851, "trades": 1005, "taker_buy_base": 225138.5, "taker_buy_quote": 87545.52301 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.3909, "high": 0.3909, "low": 0.3851, "close": 0.3864, "volume": 91329.6, "close_time": 1770908399999, "quote_volume": 35392.14091, "trades": 670, "taker_buy_base": 34883.7, "taker_buy_quote": 13510.75416 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.3868, "high": 0.3894, "low": 0.3807, "close": 0.3815, "volume": 167553.6, "close_time": 1770911999999, "quote_volume": 64383.86263, "trades": 986, "taker_buy_base": 70982.3, "taker_buy_quote": 27264.61307 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.3814, "high": 0.3828, "low": 0.3736, "close": 0.3756, "volume": 254944.7, "close_time": 1770915599999, "quote_volume": 96021.44403, "trades": 1393, "taker_buy_base": 68403.8, "taker_buy_quote": 25794.87077 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.3756, "high": 0.3787, "low": 0.3741, "close": 0.3747, "volume": 40201.8, "close_time": 1770919199999, "quote_volume": 15129.4797, "trades": 374, "taker_buy_base": 19987.6, "taker_buy_quote": 7516.46855 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.3746, "high": 0.3778, "low": 0.3734, "close": 0.3766, "volume": 56999.7, "close_time": 1770922799999, "quote_volume": 21445.19498, "trades": 533, "taker_buy_base": 29809.5, "taker_buy_quote": 11215.88094 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.3767, "high": 0.3845, "low": 0.3749, "close": 0.3784, "volume": 108995.2, "close_time": 1770926399999, "quote_volume": 41530.8601, "trades": 972, "taker_buy_base": 54845.8, "taker_buy_quote": 20942.02297 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3784, "high": 0.3793, "low": 0.3718, "close": 0.3728, "volume": 116269.5, "close_time": 1770929999999, "quote_volume": 43619.49303, "trades": 734, "taker_buy_base": 39993.1, "taker_buy_quote": 15032.0789 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.3727, "high": 0.3767, "low": 0.3727, "close": 0.3755, "volume": 57388.1, "close_time": 1770933599999, "quote_volume": 21502.8315, "trades": 316, "taker_buy_base": 15149.3, "taker_buy_quote": 5675.04904 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.3756, "high": 0.3812, "low": 0.3753, "close": 0.3809, "volume": 73500.7, "close_time": 1770937199999, "quote_volume": 27817.87821, "trades": 403, "taker_buy_base": 48184.5, "taker_buy_quote": 18237.71465 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.381, "high": 0.3833, "low": 0.3805, "close": 0.3816, "volume": 135346.6, "close_time": 1770940799999, "quote_volume": 51649.00512, "trades": 465, "taker_buy_base": 75196.9, "taker_buy_quote": 28690.05923 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3816, "high": 0.3825, "low": 0.3769, "close": 0.3786, "volume": 61170.8, "close_time": 1770944399999, "quote_volume": 23243.22785, "trades": 333, "taker_buy_base": 29318.3, "taker_buy_quote": 11126.53222 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.3786, "high": 0.3818, "low": 0.3783, "close": 0.3799, "volume": 38631.8, "close_time": 1770947999999, "quote_volume": 14693.16012, "trades": 336, "taker_buy_base": 16926.7, "taker_buy_quote": 6436.26072 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.3801, "high": 0.3815, "low": 0.3795, "close": 0.3807, "volume": 82012.9, "close_time": 1770951599999, "quote_volume": 31208.08483, "trades": 561, "taker_buy_base": 43268.6, "taker_buy_quote": 16461.80881 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.38, "high": 0.382, "low": 0.3776, "close": 0.378, "volume": 22604.2, "close_time": 1770955199999, "quote_volume": 8590.31303, "trades": 216, "taker_buy_base": 7602.2, "taker_buy_quote": 2887.06116 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3784, "high": 0.3791, "low": 0.3771, "close": 0.378, "volume": 11608.3, "close_time": 1770958799999, "quote_volume": 4390.43139, "trades": 112, "taker_buy_base": 4246.6, "taker_buy_quote": 1606.28618 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.3782, "high": 0.3807, "low": 0.3778, "close": 0.3786, "volume": 8693.7, "close_time": 1770962399999, "quote_volume": 3295.62917, "trades": 109, "taker_buy_base": 1851.7, "taker_buy_quote": 702.4465 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.3785, "high": 0.3815, "low": 0.3766, "close": 0.3814, "volume": 24909.8, "close_time": 1770965999999, "quote_volume": 9432.09171, "trades": 240, "taker_buy_base": 8540.9, "taker_buy_quote": 3231.86192 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.3813, "high": 0.3828, "low": 0.3802, "close": 0.3814, "volume": 31468.5, "close_time": 1770969599999, "quote_volume": 12005.75637, "trades": 237, "taker_buy_base": 11477.1, "taker_buy_quote": 4374.51984 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.3816, "high": 0.3886, "low": 0.3815, "close": 0.3866, "volume": 91067.2, "close_time": 1770973199999, "quote_volume": 35136.39069, "trades": 839, "taker_buy_base": 41651.9, "taker_buy_quote": 16060.74526 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.3865, "high": 0.3866, "low": 0.3838, "close": 0.3838, "volume": 27085.7, "close_time": 1770976799999, "quote_volume": 10440.17673, "trades": 205, "taker_buy_base": 8299.8, "taker_buy_quote": 3200.3929 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.3841, "high": 0.3867, "low": 0.3834, "close": 0.3859, "volume": 29528.6, "close_time": 1770980399999, "quote_volume": 11363.54208, "trades": 145, "taker_buy_base": 11616.9, "taker_buy_quote": 4469.46377 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.386, "high": 0.3865, "low": 0.3835, "close": 0.3852, "volume": 19376.5, "close_time": 1770983999999, "quote_volume": 7462.67209, "trades": 134, "taker_buy_base": 10223.2, "taker_buy_quote": 3943.11376 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.3851, "high": 0.3851, "low": 0.3831, "close": 0.384, "volume": 17420.0, "close_time": 1770987599999, "quote_volume": 6689.73156, "trades": 157, "taker_buy_base": 8161.1, "taker_buy_quote": 3133.82853 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.3839, "high": 0.3878, "low": 0.3829, "close": 0.3852, "volume": 64970.9, "close_time": 1770991199999, "quote_volume": 25044.6294, "trades": 423, "taker_buy_base": 44345.8, "taker_buy_quote": 17099.25768 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.3851, "high": 0.3915, "low": 0.3837, "close": 0.3889, "volume": 155213.4, "close_time": 1770994799999, "quote_volume": 60281.62466, "trades": 1173, "taker_buy_base": 119207.1, "taker_buy_quote": 46304.24077 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.3901, "high": 0.3988, "low": 0.3884, "close": 0.392, "volume": 108524.8, "close_time": 1770998399999, "quote_volume": 42725.1759, "trades": 1473, "taker_buy_base": 42990.7, "taker_buy_quote": 16952.22049 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3929, "high": 0.3984, "low": 0.3928, "close": 0.3941, "volume": 62089.6, "close_time": 1771001999999, "quote_volume": 24569.03369, "trades": 606, "taker_buy_base": 28767.1, "taker_buy_quote": 11379.90006 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.394, "high": 0.3969, "low": 0.3927, "close": 0.3951, "volume": 60405.3, "close_time": 1771005599999, "quote_volume": 23883.41643, "trades": 406, "taker_buy_base": 33307.9, "taker_buy_quote": 13162.99757 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.3948, "high": 0.3958, "low": 0.393, "close": 0.3949, "volume": 41503.8, "close_time": 1771009199999, "quote_volume": 16375.60544, "trades": 463, "taker_buy_base": 12824.5, "taker_buy_quote": 5058.29804 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.395, "high": 0.3969, "low": 0.3946, "close": 0.3958, "volume": 52727.2, "close_time": 1771012799999, "quote_volume": 20851.82127, "trades": 489, "taker_buy_base": 24981.8, "taker_buy_quote": 9878.51527 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3958, "high": 0.3964, "low": 0.3949, "close": 0.3958, "volume": 33793.3, "close_time": 1771016399999, "quote_volume": 13370.20705, "trades": 405, "taker_buy_base": 7474.0, "taker_buy_quote": 2956.12835 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.3963, "high": 0.3983, "low": 0.3963, "close": 0.3971, "volume": 18028.7, "close_time": 1771019999999, "quote_volume": 7165.56375, "trades": 316, "taker_buy_base": 7281.5, "taker_buy_quote": 2893.43388 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.3973, "high": 0.3984, "low": 0.3959, "close": 0.3966, "volume": 34807.6, "close_time": 1771023599999, "quote_volume": 13815.15925, "trades": 350, "taker_buy_base": 6706.1, "taker_buy_quote": 2660.72757 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.3963, "high": 0.3967, "low": 0.3944, "close": 0.3954, "volume": 218826.3, "close_time": 1771027199999, "quote_volume": 86628.86145, "trades": 632, "taker_buy_base": 72628.3, "taker_buy_quote": 28694.39548 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3957, "high": 0.3998, "low": 0.3957, "close": 0.3982, "volume": 40806.9, "close_time": 1771030799999, "quote_volume": 16236.00882, "trades": 560, "taker_buy_base": 17618.3, "taker_buy_quote": 7009.10358 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.398, "high": 0.4007, "low": 0.3968, "close": 0.4004, "volume": 52795.3, "close_time": 1771034399999, "quote_volume": 21093.31731, "trades": 614, "taker_buy_base": 26661.2, "taker_buy_quote": 10648.85426 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.4003, "high": 0.4031, "low": 0.4, "close": 0.4012, "volume": 80138.7, "close_time": 1771037999999, "quote_volume": 32198.004, "trades": 784, "taker_buy_base": 36343.2, "taker_buy_quote": 14595.89731 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.401, "high": 0.4044, "low": 0.4009, "close": 0.4029, "volume": 30488.6, "close_time": 1771041599999, "quote_volume": 12274.46178, "trades": 345, "taker_buy_base": 17010.8, "taker_buy_quote": 6846.36026 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.4032, "high": 0.4033, "low": 0.3999, "close": 0.4006, "volume": 21390.9, "close_time": 1771045199999, "quote_volume": 8582.44596, "trades": 173, "taker_buy_base": 6413.8, "taker_buy_quote": 2571.51695 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.4003, "high": 0.4021, "low": 0.3978, "close": 0.3988, "volume": 105827.0, "close_time": 1771048799999, "quote_volume": 42287.54363, "trades": 456, "taker_buy_base": 37779.5, "taker_buy_quote": 15122.6073 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.3985, "high": 0.3992, "low": 0.3976, "close": 0.3983, "volume": 28238.2, "close_time": 1771052399999, "quote_volume": 11250.77053, "trades": 262, "taker_buy_base": 16101.7, "taker_buy_quote": 6416.12676 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.3995, "high": 0.4028, "low": 0.3993, "close": 0.4017, "volume": 26274.4, "close_time": 1771055999999, "quote_volume": 10545.24456, "trades": 321, "taker_buy_base": 12993.4, "taker_buy_quote": 5221.37909 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.4018, "high": 0.4072, "low": 0.4017, "close": 0.4065, "volume": 71418.3, "close_time": 1771059599999, "quote_volume": 28927.1955, "trades": 650, "taker_buy_base": 18450.0, "taker_buy_quote": 7468.07899 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.4066, "high": 0.4116, "low": 0.4063, "close": 0.4097, "volume": 126621.5, "close_time": 1771063199999, "quote_volume": 51853.82327, "trades": 800, "taker_buy_base": 79155.7, "taker_buy_quote": 32443.34993 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.4097, "high": 0.4097, "low": 0.4064, "close": 0.4075, "volume": 69034.8, "close_time": 1771066799999, "quote_volume": 28121.70991, "trades": 405, "taker_buy_base": 25229.5, "taker_buy_quote": 10282.65315 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.4073, "high": 0.4131, "low": 0.4071, "close": 0.4102, "volume": 100671.3, "close_time": 1771070399999, "quote_volume": 41280.7521, "trades": 792, "taker_buy_base": 52505.7, "taker_buy_quote": 21519.55724 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.4103, "high": 0.4123, "low": 0.4077, "close": 0.4077, "volume": 167395.7, "close_time": 1771073999999, "quote_volume": 68586.94762, "trades": 930, "taker_buy_base": 108303.8, "taker_buy_quote": 44392.90237 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.4078, "high": 0.4124, "low": 0.4068, "close": 0.4105, "volume": 152423.7, "close_time": 1771077599999, "quote_volume": 62493.14544, "trades": 809, "taker_buy_base": 84450.0, "taker_buy_quote": 34648.24581 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.4104, "high": 0.4188, "low": 0.4102, "close": 0.4171, "volume": 114989.4, "close_time": 1771081199999, "quote_volume": 47638.55223, "trades": 1043, "taker_buy_base": 62755.3, "taker_buy_quote": 25985.1675 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.4168, "high": 0.4245, "low": 0.4147, "close": 0.4238, "volume": 137258.6, "close_time": 1771084799999, "quote_volume": 57444.30068, "trades": 1295, "taker_buy_base": 59240.6, "taker_buy_quote": 24815.02768 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.4239, "high": 0.4308, "low": 0.4198, "close": 0.4279, "volume": 345052.9, "close_time": 1771088399999, "quote_volume": 146745.90259, "trades": 2359, "taker_buy_base": 206297.2, "taker_buy_quote": 87752.31098 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.4282, "high": 0.4334, "low": 0.4251, "close": 0.4285, "volume": 153545.2, "close_time": 1771091999999, "quote_volume": 65974.99478, "trades": 1359, "taker_buy_base": 77870.6, "taker_buy_quote": 33463.15751 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.4277, "high": 0.4327, "low": 0.4269, "close": 0.4296, "volume": 184713.9, "close_time": 1771095599999, "quote_volume": 79363.93774, "trades": 1297, "taker_buy_base": 53273.2, "taker_buy_quote": 22892.40274 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.4299, "high": 0.438, "low": 0.4287, "close": 0.4344, "volume": 152772.8, "close_time": 1771099199999, "quote_volume": 66246.47018, "trades": 1282, "taker_buy_base": 62562.7, "taker_buy_quote": 27131.7656 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.4345, "high": 0.4373, "low": 0.4303, "close": 0.4342, "volume": 138833.1, "close_time": 1771102799999, "quote_volume": 60122.70665, "trades": 914, "taker_buy_base": 31975.4, "taker_buy_quote": 13862.55929 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.434, "high": 0.4369, "low": 0.4283, "close": 0.4301, "volume": 126557.2, "close_time": 1771106399999, "quote_volume": 54714.54479, "trades": 1294, "taker_buy_base": 48359.1, "taker_buy_quote": 20865.588 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.4301, "high": 0.4345, "low": 0.4292, "close": 0.4317, "volume": 98820.0, "close_time": 1771109999999, "quote_volume": 42640.72715, "trades": 818, "taker_buy_base": 28191.7, "taker_buy_quote": 12168.02549 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.4315, "high": 0.4319, "low": 0.4263, "close": 0.4272, "volume": 95807.9, "close_time": 1771113599999, "quote_volume": 41010.01262, "trades": 598, "taker_buy_base": 50497.2, "taker_buy_quote": 21626.55826 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.4271, "high": 0.4285, "low": 0.4224, "close": 0.4248, "volume": 80749.2, "close_time": 1771117199999, "quote_volume": 34285.94568, "trades": 533, "taker_buy_base": 31028.6, "taker_buy_quote": 13172.01945 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.4251, "high": 0.428, "low": 0.4224, "close": 0.4262, "volume": 62223.9, "close_time": 1771120799999, "quote_volume": 26503.52922, "trades": 663, "taker_buy_base": 17020.4, "taker_buy_quote": 7235.52353 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.4259, "high": 0.43, "low": 0.4207, "close": 0.4246, "volume": 159654.7, "close_time": 1771124399999, "quote_volume": 67776.69602, "trades": 975, "taker_buy_base": 65305.3, "taker_buy_quote": 27816.29313 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.4242, "high": 0.4261, "low": 0.418, "close": 0.4261, "volume": 89478.2, "close_time": 1771127999999, "quote_volume": 37663.63172, "trades": 779, "taker_buy_base": 39995.9, "taker_buy_quote": 16830.09337 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.4258, "high": 0.4283, "low": 0.4234, "close": 0.4238, "volume": 56064.2, "close_time": 1771131599999, "quote_volume": 23888.24318, "trades": 617, "taker_buy_base": 30738.1, "taker_buy_quote": 13108.35086 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.4247, "high": 0.4281, "low": 0.4244, "close": 0.4264, "volume": 44998.1, "close_time": 1771135199999, "quote_volume": 19209.79857, "trades": 483, "taker_buy_base": 28220.7, "taker_buy_quote": 12041.35492 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.4268, "high": 0.4306, "low": 0.4253, "close": 0.4268, "volume": 84227.6, "close_time": 1771138799999, "quote_volume": 36081.96953, "trades": 588, "taker_buy_base": 48035.8, "taker_buy_quote": 20564.14673 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.4271, "high": 0.4321, "low": 0.427, "close": 0.4287, "volume": 76140.7, "close_time": 1771142399999, "quote_volume": 32667.97518, "trades": 794, "taker_buy_base": 32045.5, "taker_buy_quote": 13749.63381 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.4287, "high": 0.4302, "low": 0.4196, "close": 0.4237, "volume": 83771.0, "close_time": 1771145999999, "quote_volume": 35621.69323, "trades": 795, "taker_buy_base": 47678.5, "taker_buy_quote": 20287.48896 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.4232, "high": 0.4258, "low": 0.4226, "close": 0.4239, "volume": 66644.6, "close_time": 1771149599999, "quote_volume": 28288.0311, "trades": 531, "taker_buy_base": 28918.5, "taker_buy_quote": 12280.0045 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.4236, "high": 0.4238, "low": 0.4199, "close": 0.423, "volume": 40211.1, "close_time": 1771153199999, "quote_volume": 16960.98999, "trades": 373, "taker_buy_base": 14316.5, "taker_buy_quote": 6034.40657 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.4225, "high": 0.4228, "low": 0.4204, "close": 0.4211, "volume": 43689.4, "close_time": 1771156799999, "quote_volume": 18396.80337, "trades": 340, "taker_buy_base": 9066.3, "taker_buy_quote": 3823.7427 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.4211, "high": 0.4213, "low": 0.406, "close": 0.4066, "volume": 286907.6, "close_time": 1771160399999, "quote_volume": 118845.74981, "trades": 1676, "taker_buy_base": 158083.1, "taker_buy_quote": 65681.07935 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.4066, "high": 0.4107, "low": 0.4039, "close": 0.4051, "volume": 176349.4, "close_time": 1771163999999, "quote_volume": 71969.32831, "trades": 1237, "taker_buy_base": 63303.3, "taker_buy_quote": 25783.82303 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.406, "high": 0.4109, "low": 0.4054, "close": 0.4093, "volume": 28196.1, "close_time": 1771167599999, "quote_volume": 11516.15303, "trades": 322, "taker_buy_base": 15324.8, "taker_buy_quote": 6255.90359 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.4095, "high": 0.411, "low": 0.4084, "close": 0.4104, "volume": 35348.9, "close_time": 1771171199999, "quote_volume": 14484.69983, "trades": 410, "taker_buy_base": 14194.2, "taker_buy_quote": 5815.61652 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.4104, "high": 0.4123, "low": 0.4073, "close": 0.409, "volume": 100210.2, "close_time": 1771174799999, "quote_volume": 41118.18768, "trades": 578, "taker_buy_base": 51892.5, "taker_buy_quote": 21291.31298 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.4092, "high": 0.4098, "low": 0.3986, "close": 0.4033, "volume": 229950.0, "close_time": 1771178399999, "quote_volume": 92960.87408, "trades": 1253, "taker_buy_base": 79483.9, "taker_buy_quote": 32056.98443 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.402, "high": 0.4049, "low": 0.4, "close": 0.4015, "volume": 167629.9, "close_time": 1771181999999, "quote_volume": 67364.46838, "trades": 734, "taker_buy_base": 38371.4, "taker_buy_quote": 15407.17119 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.4019, "high": 0.4038, "low": 0.399, "close": 0.4022, "volume": 27900.9, "close_time": 1771185599999, "quote_volume": 11206.07865, "trades": 388, "taker_buy_base": 12074.8, "taker_buy_quote": 4849.95509 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.401, "high": 0.404, "low": 0.3996, "close": 0.4029, "volume": 11862.3, "close_time": 1771189199999, "quote_volume": 4767.66599, "trades": 157, "taker_buy_base": 4616.3, "taker_buy_quote": 1858.24843 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.4028, "high": 0.4047, "low": 0.4021, "close": 0.4031, "volume": 13886.1, "close_time": 1771192799999, "quote_volume": 5603.20612, "trades": 171, "taker_buy_base": 5542.0, "taker_buy_quote": 2237.36226 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.4029, "high": 0.4049, "low": 0.4023, "close": 0.4041, "volume": 35438.4, "close_time": 1771196399999, "quote_volume": 14314.81831, "trades": 218, "taker_buy_base": 20662.3, "taker_buy_quote": 8345.73999 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.4042, "high": 0.4049, "low": 0.4, "close": 0.4041, "volume": 15778.6, "close_time": 1771199999999, "quote_volume": 6361.3723, "trades": 164, "taker_buy_base": 7887.2, "taker_buy_quote": 3182.77731 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.4041, "high": 0.4081, "low": 0.4035, "close": 0.4046, "volume": 47174.0, "close_time": 1771203599999, "quote_volume": 19161.80601, "trades": 466, "taker_buy_base": 26429.2, "taker_buy_quote": 10739.73781 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.4047, "high": 0.4065, "low": 0.4019, "close": 0.4035, "volume": 43329.0, "close_time": 1771207199999, "quote_volume": 17505.40867, "trades": 313, "taker_buy_base": 13608.4, "taker_buy_quote": 5490.79781 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.4035, "high": 0.4047, "low": 0.4016, "close": 0.4021, "volume": 9595.8, "close_time": 1771210799999, "quote_volume": 3866.7769, "trades": 87, "taker_buy_base": 6054.0, "taker_buy_quote": 2437.63785 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.4024, "high": 0.4036, "low": 0.4015, "close": 0.4036, "volume": 9458.2, "close_time": 1771214399999, "quote_volume": 3802.07162, "trades": 96, "taker_buy_base": 2006.8, "taker_buy_quote": 806.5115 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.4033, "high": 0.406, "low": 0.4033, "close": 0.406, "volume": 14384.6, "close_time": 1771217999999, "quote_volume": 5824.24135, "trades": 113, "taker_buy_base": 9831.5, "taker_buy_quote": 3982.88784 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.4061, "high": 0.4071, "low": 0.4007, "close": 0.4027, "volume": 43832.6, "close_time": 1771221599999, "quote_volume": 17694.66932, "trades": 684, "taker_buy_base": 27717.3, "taker_buy_quote": 11190.01315 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.4033, "high": 0.4062, "low": 0.4031, "close": 0.4057, "volume": 18525.9, "close_time": 1771225199999, "quote_volume": 7490.17235, "trades": 194, "taker_buy_base": 10950.1, "taker_buy_quote": 4429.19372 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.4055, "high": 0.4055, "low": 0.4019, "close": 0.4026, "volume": 82597.8, "close_time": 1771228799999, "quote_volume": 33355.44859, "trades": 586, "taker_buy_base": 42293.5, "taker_buy_quote": 17080.80053 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.4026, "high": 0.4037, "low": 0.4018, "close": 0.4033, "volume": 31861.4, "close_time": 1771232399999, "quote_volume": 12846.52786, "trades": 217, "taker_buy_base": 10166.0, "taker_buy_quote": 4100.55759 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.4037, "high": 0.4062, "low": 0.4033, "close": 0.4061, "volume": 21883.9, "close_time": 1771235999999, "quote_volume": 8866.80834, "trades": 201, "taker_buy_base": 6913.8, "taker_buy_quote": 2801.843 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.4057, "high": 0.4065, "low": 0.3995, "close": 0.4009, "volume": 252284.6, "close_time": 1771239599999, "quote_volume": 101201.79436, "trades": 1116, "taker_buy_base": 59597.6, "taker_buy_quote": 23977.10896 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.4008, "high": 0.4014, "low": 0.3941, "close": 0.4001, "volume": 83655.1, "close_time": 1771243199999, "quote_volume": 33224.36887, "trades": 629, "taker_buy_base": 41845.3, "taker_buy_quote": 16626.53651 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3992, "high": 0.4077, "low": 0.3992, "close": 0.4071, "volume": 36022.4, "close_time": 1771246799999, "quote_volume": 14574.2616, "trades": 337, "taker_buy_base": 17595.6, "taker_buy_quote": 7110.98276 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.4071, "high": 0.4096, "low": 0.3989, "close": 0.4001, "volume": 73701.4, "close_time": 1771250399999, "quote_volume": 29782.49919, "trades": 679, "taker_buy_base": 42160.7, "taker_buy_quote": 17069.88934 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.3993, "high": 0.4049, "low": 0.3986, "close": 0.4035, "volume": 44022.4, "close_time": 1771253999999, "quote_volume": 17656.77693, "trades": 388, "taker_buy_base": 15314.3, "taker_buy_quote": 6126.69158 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.4037, "high": 0.4053, "low": 0.3952, "close": 0.398, "volume": 50557.7, "close_time": 1771257599999, "quote_volume": 20127.90197, "trades": 573, "taker_buy_base": 27450.7, "taker_buy_quote": 10922.7695 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.3975, "high": 0.4028, "low": 0.3974, "close": 0.4004, "volume": 210444.4, "close_time": 1771261199999, "quote_volume": 84293.75434, "trades": 640, "taker_buy_base": 176802.6, "taker_buy_quote": 70812.36499 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.401, "high": 0.4017, "low": 0.3985, "close": 0.4005, "volume": 40595.8, "close_time": 1771264799999, "quote_volume": 16256.14175, "trades": 366, "taker_buy_base": 17595.4, "taker_buy_quote": 7048.94702 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.4007, "high": 0.4033, "low": 0.4007, "close": 0.401, "volume": 84782.0, "close_time": 1771268399999, "quote_volume": 34092.49234, "trades": 663, "taker_buy_base": 50446.5, "taker_buy_quote": 20287.83922 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.4012, "high": 0.4018, "low": 0.3988, "close": 0.401, "volume": 47181.6, "close_time": 1771271999999, "quote_volume": 18888.83627, "trades": 314, "taker_buy_base": 15110.4, "taker_buy_quote": 6058.26635 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.4012, "high": 0.4052, "low": 0.4002, "close": 0.4046, "volume": 17556.9, "close_time": 1771275599999, "quote_volume": 7076.38509, "trades": 305, "taker_buy_base": 10929.8, "taker_buy_quote": 4405.0165 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.4047, "high": 0.4077, "low": 0.4032, "close": 0.4075, "volume": 80398.6, "close_time": 1771279199999, "quote_volume": 32592.74329, "trades": 535, "taker_buy_base": 57130.1, "taker_buy_quote": 23153.24353 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.4073, "high": 0.4082, "low": 0.4038, "close": 0.4053, "volume": 30586.7, "close_time": 1771282799999, "quote_volume": 12433.47588, "trades": 324, "taker_buy_base": 11573.9, "taker_buy_quote": 4701.42512 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.4047, "high": 0.4054, "low": 0.4027, "close": 0.4038, "volume": 9326.7, "close_time": 1771286399999, "quote_volume": 3769.3196, "trades": 102, "taker_buy_base": 5021.9, "taker_buy_quote": 2029.80439 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.4039, "high": 0.4043, "low": 0.4018, "close": 0.4026, "volume": 30205.1, "close_time": 1771289999999, "quote_volume": 12162.8875, "trades": 179, "taker_buy_base": 11994.1, "taker_buy_quote": 4832.47516 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.4027, "high": 0.4035, "low": 0.4006, "close": 0.4013, "volume": 15901.9, "close_time": 1771293599999, "quote_volume": 6393.02304, "trades": 244, "taker_buy_base": 5755.9, "taker_buy_quote": 2312.57308 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.401, "high": 0.4038, "low": 0.3985, "close": 0.4028, "volume": 30103.8, "close_time": 1771297199999, "quote_volume": 12110.09298, "trades": 331, "taker_buy_base": 12084.7, "taker_buy_quote": 4860.84062 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.4023, "high": 0.4023, "low": 0.4003, "close": 0.4003, "volume": 20475.0, "close_time": 1771300799999, "quote_volume": 8210.86902, "trades": 183, "taker_buy_base": 8314.6, "taker_buy_quote": 3334.40814 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.4001, "high": 0.4015, "low": 0.3973, "close": 0.4003, "volume": 56123.4, "close_time": 1771304399999, "quote_volume": 22404.52267, "trades": 370, "taker_buy_base": 19582.6, "taker_buy_quote": 7818.97917 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.4005, "high": 0.4005, "low": 0.3964, "close": 0.399, "volume": 49344.3, "close_time": 1771307999999, "quote_volume": 19640.89403, "trades": 862, "taker_buy_base": 34098.4, "taker_buy_quote": 13576.64557 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.3994, "high": 0.401, "low": 0.399, "close": 0.3997, "volume": 72995.5, "close_time": 1771311599999, "quote_volume": 29191.88704, "trades": 1255, "taker_buy_base": 58905.1, "taker_buy_quote": 23559.45443 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.3997, "high": 0.3997, "low": 0.3971, "close": 0.3983, "volume": 54024.1, "close_time": 1771315199999, "quote_volume": 21517.80642, "trades": 1134, "taker_buy_base": 46996.0, "taker_buy_quote": 18718.93382 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.3982, "high": 0.399, "low": 0.3958, "close": 0.396, "volume": 36281.8, "close_time": 1771318799999, "quote_volume": 14415.45162, "trades": 344, "taker_buy_base": 23627.4, "taker_buy_quote": 9389.45419 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.396, "high": 0.3966, "low": 0.3941, "close": 0.3961, "volume": 33632.2, "close_time": 1771322399999, "quote_volume": 13297.64754, "trades": 240, "taker_buy_base": 20776.4, "taker_buy_quote": 8218.60783 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.3957, "high": 0.3969, "low": 0.393, "close": 0.3943, "volume": 39482.3, "close_time": 1771325999999, "quote_volume": 15556.52886, "trades": 362, "taker_buy_base": 22967.0, "taker_buy_quote": 9046.84867 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.3954, "high": 0.3967, "low": 0.3943, "close": 0.3958, "volume": 75803.6, "close_time": 1771329599999, "quote_volume": 29965.20588, "trades": 356, "taker_buy_base": 28707.8, "taker_buy_quote": 11343.13054 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3954, "high": 0.3969, "low": 0.3939, "close": 0.3945, "volume": 24826.3, "close_time": 1771333199999, "quote_volume": 9823.75347, "trades": 246, "taker_buy_base": 11151.0, "taker_buy_quote": 4411.14272 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.3944, "high": 0.3984, "low": 0.3934, "close": 0.3971, "volume": 46012.0, "close_time": 1771336799999, "quote_volume": 18227.73873, "trades": 408, "taker_buy_base": 30049.1, "taker_buy_quote": 11901.52096 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.3971, "high": 0.3981, "low": 0.3854, "close": 0.3883, "volume": 127467.3, "close_time": 1771340399999, "quote_volume": 49802.8145, "trades": 1280, "taker_buy_base": 64862.9, "taker_buy_quote": 25324.66263 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.389, "high": 0.3925, "low": 0.3888, "close": 0.3919, "volume": 95959.7, "close_time": 1771343999999, "quote_volume": 37477.59126, "trades": 516, "taker_buy_base": 34908.3, "taker_buy_quote": 13631.20238 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3916, "high": 0.3991, "low": 0.3908, "close": 0.3945, "volume": 71629.2, "close_time": 1771347599999, "quote_volume": 28300.85028, "trades": 490, "taker_buy_base": 17884.0, "taker_buy_quote": 7052.41092 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.3941, "high": 0.3948, "low": 0.3889, "close": 0.3906, "volume": 82408.3, "close_time": 1771351199999, "quote_volume": 32229.85699, "trades": 417, "taker_buy_base": 39822.5, "taker_buy_quote": 15576.15958 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.3902, "high": 0.4076, "low": 0.3902, "close": 0.4011, "volume": 456396.2, "close_time": 1771354799999, "quote_volume": 183526.52723, "trades": 2375, "taker_buy_base": 263470.6, "taker_buy_quote": 105894.07201 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.4012, "high": 0.4029, "low": 0.3961, "close": 0.3975, "volume": 178843.3, "close_time": 1771358399999, "quote_volume": 71322.55897, "trades": 795, "taker_buy_base": 59238.4, "taker_buy_quote": 23634.46562 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.397, "high": 0.399, "low": 0.3961, "close": 0.3983, "volume": 58146.9, "close_time": 1771361999999, "quote_volume": 23113.81534, "trades": 332, "taker_buy_base": 34451.5, "taker_buy_quote": 13691.15361 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.3986, "high": 0.4009, "low": 0.3977, "close": 0.3996, "volume": 37872.5, "close_time": 1771365599999, "quote_volume": 15122.68548, "trades": 216, "taker_buy_base": 18035.1, "taker_buy_quote": 7200.9835 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.3995, "high": 0.3995, "low": 0.397, "close": 0.3981, "volume": 56269.7, "close_time": 1771369199999, "quote_volume": 22416.30096, "trades": 251, "taker_buy_base": 37539.3, "taker_buy_quote": 14953.57773 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.3975, "high": 0.3991, "low": 0.3968, "close": 0.3971, "volume": 40989.3, "close_time": 1771372799999, "quote_volume": 16309.08073, "trades": 196, "taker_buy_base": 18481.5, "taker_buy_quote": 7353.16054 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3972, "high": 0.399, "low": 0.3945, "close": 0.395, "volume": 30330.4, "close_time": 1771376399999, "quote_volume": 12032.80164, "trades": 298, "taker_buy_base": 13515.1, "taker_buy_quote": 5364.23124 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.395, "high": 0.3951, "low": 0.3916, "close": 0.3933, "volume": 41489.0, "close_time": 1771379999999, "quote_volume": 16320.45162, "trades": 406, "taker_buy_base": 19820.0, "taker_buy_quote": 7796.73692 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.3937, "high": 0.3958, "low": 0.393, "close": 0.3943, "volume": 10809.2, "close_time": 1771383599999, "quote_volume": 4261.63733, "trades": 139, "taker_buy_base": 5804.9, "taker_buy_quote": 2289.3761 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.3942, "high": 0.3954, "low": 0.3935, "close": 0.3941, "volume": 45537.8, "close_time": 1771387199999, "quote_volume": 17958.27588, "trades": 212, "taker_buy_base": 19020.5, "taker_buy_quote": 7503.02215 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3939, "high": 0.3941, "low": 0.3918, "close": 0.3922, "volume": 29272.9, "close_time": 1771390799999, "quote_volume": 11496.98595, "trades": 274, "taker_buy_base": 19803.1, "taker_buy_quote": 7776.87929 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.3921, "high": 0.3932, "low": 0.3904, "close": 0.3907, "volume": 46614.9, "close_time": 1771394399999, "quote_volume": 18264.10578, "trades": 258, "taker_buy_base": 38521.0, "taker_buy_quote": 15095.58816 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.3909, "high": 0.392, "low": 0.3897, "close": 0.3898, "volume": 36604.8, "close_time": 1771397999999, "quote_volume": 14298.20971, "trades": 249, "taker_buy_base": 20098.7, "taker_buy_quote": 7851.53566 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.3899, "high": 0.3931, "low": 0.3897, "close": 0.3924, "volume": 23565.3, "close_time": 1771401599999, "quote_volume": 9198.04031, "trades": 154, "taker_buy_base": 12248.1, "taker_buy_quote": 4782.40589 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3923, "high": 0.3956, "low": 0.3913, "close": 0.3926, "volume": 81793.1, "close_time": 1771405199999, "quote_volume": 32162.22572, "trades": 454, "taker_buy_base": 29479.5, "taker_buy_quote": 11583.31384 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.3922, "high": 0.3929, "low": 0.3913, "close": 0.3918, "volume": 22817.9, "close_time": 1771408799999, "quote_volume": 8946.44565, "trades": 158, "taker_buy_base": 14310.9, "taker_buy_quote": 5609.38268 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.392, "high": 0.3934, "low": 0.3874, "close": 0.389, "volume": 54108.2, "close_time": 1771412399999, "quote_volume": 21057.55789, "trades": 456, "taker_buy_base": 32977.4, "taker_buy_quote": 12830.89405 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.3891, "high": 0.3902, "low": 0.386, "close": 0.3884, "volume": 46136.3, "close_time": 1771415999999, "quote_volume": 17899.50374, "trades": 423, "taker_buy_base": 30219.8, "taker_buy_quote": 11724.5027 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3878, "high": 0.3903, "low": 0.387, "close": 0.3885, "volume": 14749.1, "close_time": 1771419599999, "quote_volume": 5738.29624, "trades": 147, "taker_buy_base": 4863.5, "taker_buy_quote": 1894.29296 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.3884, "high": 0.389, "low": 0.3832, "close": 0.3849, "volume": 55326.8, "close_time": 1771423199999, "quote_volume": 21315.55958, "trades": 324, "taker_buy_base": 20288.6, "taker_buy_quote": 7821.06874 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.3849, "high": 0.3873, "low": 0.3828, "close": 0.3868, "volume": 66913.7, "close_time": 1771426799999, "quote_volume": 25771.86331, "trades": 998, "taker_buy_base": 52329.3, "taker_buy_quote": 20156.3867 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.3866, "high": 0.3928, "low": 0.3857, "close": 0.3889, "volume": 71383.2, "close_time": 1771430399999, "quote_volume": 27782.09828, "trades": 545, "taker_buy_base": 40207.8, "taker_buy_quote": 15631.03871 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3888, "high": 0.3893, "low": 0.3837, "close": 0.3839, "volume": 37754.6, "close_time": 1771433999999, "quote_volume": 14583.04459, "trades": 352, "taker_buy_base": 10875.3, "taker_buy_quote": 4199.7173 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.3837, "high": 0.3868, "low": 0.3819, "close": 0.3838, "volume": 45496.7, "close_time": 1771437599999, "quote_volume": 17476.13258, "trades": 280, "taker_buy_base": 30175.9, "taker_buy_quote": 11591.35406 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.384, "high": 0.3842, "low": 0.378, "close": 0.3813, "volume": 193281.9, "close_time": 1771441199999, "quote_volume": 73584.99581, "trades": 927, "taker_buy_base": 90814.5, "taker_buy_quote": 34590.31437 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.3811, "high": 0.3829, "low": 0.3771, "close": 0.3803, "volume": 91764.4, "close_time": 1771444799999, "quote_volume": 34944.47466, "trades": 609, "taker_buy_base": 70055.6, "taker_buy_quote": 26688.80773 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3804, "high": 0.3814, "low": 0.3782, "close": 0.3787, "volume": 20016.1, "close_time": 1771448399999, "quote_volume": 7601.24543, "trades": 164, "taker_buy_base": 5887.6, "taker_buy_quote": 2233.92171 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.3786, "high": 0.3799, "low": 0.3755, "close": 0.3761, "volume": 100377.9, "close_time": 1771451999999, "quote_volume": 37879.09125, "trades": 608, "taker_buy_base": 39311.0, "taker_buy_quote": 14855.60847 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.3761, "high": 0.3769, "low": 0.3728, "close": 0.3755, "volume": 120372.3, "close_time": 1771455599999, "quote_volume": 45078.84527, "trades": 597, "taker_buy_base": 59791.0, "taker_buy_quote": 22384.40815 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.3754, "high": 0.3794, "low": 0.375, "close": 0.3789, "volume": 29567.4, "close_time": 1771459199999, "quote_volume": 11153.93006, "trades": 193, "taker_buy_base": 14727.9, "taker_buy_quote": 5556.47132 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3788, "high": 0.3792, "low": 0.3764, "close": 0.3768, "volume": 15012.8, "close_time": 1771462799999, "quote_volume": 5678.20121, "trades": 148, "taker_buy_base": 6671.6, "taker_buy_quote": 2522.78665 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.3772, "high": 0.3816, "low": 0.3772, "close": 0.3809, "volume": 33212.9, "close_time": 1771466399999, "quote_volume": 12617.0312, "trades": 291, "taker_buy_base": 20028.6, "taker_buy_quote": 7611.11163 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.3809, "high": 0.3824, "low": 0.3796, "close": 0.3807, "volume": 15031.3, "close_time": 1771469999999, "quote_volume": 5732.81342, "trades": 190, "taker_buy_base": 3833.1, "taker_buy_quote": 1462.56565 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.3803, "high": 0.3831, "low": 0.3803, "close": 0.3822, "volume": 19850.5, "close_time": 1771473599999, "quote_volume": 7586.70334, "trades": 227, "taker_buy_base": 7718.1, "taker_buy_quote": 2947.80796 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3824, "high": 0.3834, "low": 0.3809, "close": 0.3816, "volume": 9074.1, "close_time": 1771477199999, "quote_volume": 3465.93285, "trades": 88, "taker_buy_base": 4287.0, "taker_buy_quote": 1637.72996 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.3812, "high": 0.382, "low": 0.3796, "close": 0.3804, "volume": 12753.4, "close_time": 1771480799999, "quote_volume": 4860.84537, "trades": 87, "taker_buy_base": 5999.4, "taker_buy_quote": 2289.27354 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.3805, "high": 0.3828, "low": 0.3804, "close": 0.3814, "volume": 55584.5, "close_time": 1771484399999, "quote_volume": 21215.44805, "trades": 164, "taker_buy_base": 15878.0, "taker_buy_quote": 6063.76009 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.381, "high": 0.3818, "low": 0.3797, "close": 0.3809, "volume": 23849.5, "close_time": 1771487999999, "quote_volume": 9078.47112, "trades": 95, "taker_buy_base": 14137.7, "taker_buy_quote": 5383.68538 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.381, "high": 0.381, "low": 0.375, "close": 0.3765, "volume": 46719.7, "close_time": 1771491599999, "quote_volume": 17637.99938, "trades": 443, "taker_buy_base": 19050.9, "taker_buy_quote": 7177.38831 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.3764, "high": 0.3783, "low": 0.3761, "close": 0.3765, "volume": 36756.2, "close_time": 1771495199999, "quote_volume": 13863.39136, "trades": 241, "taker_buy_base": 15291.6, "taker_buy_quote": 5772.94854 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.3765, "high": 0.3766, "low": 0.373, "close": 0.3739, "volume": 871945.7, "close_time": 1771498799999, "quote_volume": 325870.73802, "trades": 534, "taker_buy_base": 699894.6, "taker_buy_quote": 261560.61778 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.3738, "high": 0.3758, "low": 0.3736, "close": 0.3744, "volume": 54782.2, "close_time": 1771502399999, "quote_volume": 20509.55053, "trades": 187, "taker_buy_base": 8696.0, "taker_buy_quote": 3256.30834 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3746, "high": 0.3753, "low": 0.3733, "close": 0.3733, "volume": 29290.1, "close_time": 1771505999999, "quote_volume": 10962.63549, "trades": 116, "taker_buy_base": 4240.2, "taker_buy_quote": 1589.40742 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.3733, "high": 0.3733, "low": 0.3673, "close": 0.3697, "volume": 128979.2, "close_time": 1771509599999, "quote_volume": 47823.69884, "trades": 834, "taker_buy_base": 35052.9, "taker_buy_quote": 12981.69216 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.3703, "high": 0.3758, "low": 0.3686, "close": 0.3746, "volume": 36792.4, "close_time": 1771513199999, "quote_volume": 13671.53832, "trades": 327, "taker_buy_base": 14615.4, "taker_buy_quote": 5435.27251 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.375, "high": 0.3765, "low": 0.3702, "close": 0.3713, "volume": 57292.9, "close_time": 1771516799999, "quote_volume": 21346.92404, "trades": 531, "taker_buy_base": 30972.1, "taker_buy_quote": 11546.67448 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3714, "high": 0.3723, "low": 0.3675, "close": 0.3699, "volume": 56057.9, "close_time": 1771520399999, "quote_volume": 20743.95528, "trades": 413, "taker_buy_base": 20096.4, "taker_buy_quote": 7439.52766 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.3697, "high": 0.375, "low": 0.3685, "close": 0.3702, "volume": 76296.9, "close_time": 1771523999999, "quote_volume": 28328.07163, "trades": 654, "taker_buy_base": 20068.3, "taker_buy_quote": 7452.02587 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.3702, "high": 0.3742, "low": 0.3697, "close": 0.3736, "volume": 28187.4, "close_time": 1771527599999, "quote_volume": 10486.33783, "trades": 319, "taker_buy_base": 10521.8, "taker_buy_quote": 3913.54068 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.3735, "high": 0.3738, "low": 0.37, "close": 0.3719, "volume": 30329.1, "close_time": 1771531199999, "quote_volume": 11263.45869, "trades": 279, "taker_buy_base": 11709.5, "taker_buy_quote": 4347.27583 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.3717, "high": 0.3721, "low": 0.3698, "close": 0.371, "volume": 76695.8, "close_time": 1771534799999, "quote_volume": 28482.26472, "trades": 392, "taker_buy_base": 28241.6, "taker_buy_quote": 10492.20059 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.3712, "high": 0.372, "low": 0.3702, "close": 0.3706, "volume": 29240.4, "close_time": 1771538399999, "quote_volume": 10849.54998, "trades": 247, "taker_buy_base": 11549.1, "taker_buy_quote": 4283.17415 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.3704, "high": 0.372, "low": 0.3692, "close": 0.3716, "volume": 29944.4, "close_time": 1771541999999, "quote_volume": 11115.15985, "trades": 184, "taker_buy_base": 20517.4, "taker_buy_quote": 7621.1263 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.3716, "high": 0.3744, "low": 0.3716, "close": 0.3744, "volume": 27982.2, "close_time": 1771545599999, "quote_volume": 10437.33183, "trades": 208, "taker_buy_base": 14191.0, "taker_buy_quote": 5293.7568 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3743, "high": 0.378, "low": 0.3737, "close": 0.3761, "volume": 65610.1, "close_time": 1771549199999, "quote_volume": 24721.1456, "trades": 549, "taker_buy_base": 43099.4, "taker_buy_quote": 16243.04945 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.3762, "high": 0.379, "low": 0.3758, "close": 0.3785, "volume": 43963.6, "close_time": 1771552799999, "quote_volume": 16589.26285, "trades": 374, "taker_buy_base": 12510.9, "taker_buy_quote": 4721.86615 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.3788, "high": 0.3807, "low": 0.3781, "close": 0.3783, "volume": 34719.4, "close_time": 1771556399999, "quote_volume": 13177.79082, "trades": 505, "taker_buy_base": 8082.8, "taker_buy_quote": 3067.75786 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.3785, "high": 0.3804, "low": 0.3782, "close": 0.3786, "volume": 16057.3, "close_time": 1771559999999, "quote_volume": 6092.76214, "trades": 221, "taker_buy_base": 10843.2, "taker_buy_quote": 4113.63429 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3785, "high": 0.3787, "low": 0.3743, "close": 0.375, "volume": 54789.7, "close_time": 1771563599999, "quote_volume": 20635.62346, "trades": 410, "taker_buy_base": 17566.0, "taker_buy_quote": 6611.87536 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.3751, "high": 0.382, "low": 0.3734, "close": 0.3791, "volume": 51834.6, "close_time": 1771567199999, "quote_volume": 19607.61883, "trades": 608, "taker_buy_base": 24778.6, "taker_buy_quote": 9367.82077 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.3794, "high": 0.3796, "low": 0.3771, "close": 0.3789, "volume": 14574.1, "close_time": 1771570799999, "quote_volume": 5514.46462, "trades": 131, "taker_buy_base": 6415.3, "taker_buy_quote": 2427.55412 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.3792, "high": 0.3804, "low": 0.3782, "close": 0.3793, "volume": 179750.0, "close_time": 1771574399999, "quote_volume": 68284.88341, "trades": 233, "taker_buy_base": 38424.7, "taker_buy_quote": 14590.39401 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3793, "high": 0.3844, "low": 0.3792, "close": 0.3815, "volume": 72839.7, "close_time": 1771577999999, "quote_volume": 27858.18474, "trades": 590, "taker_buy_base": 35448.8, "taker_buy_quote": 13550.31676 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.3816, "high": 0.3861, "low": 0.3816, "close": 0.3842, "volume": 51265.2, "close_time": 1771581599999, "quote_volume": 19711.86861, "trades": 431, "taker_buy_base": 21167.6, "taker_buy_quote": 8125.91545 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.3844, "high": 0.3884, "low": 0.3835, "close": 0.3842, "volume": 94723.3, "close_time": 1771585199999, "quote_volume": 36525.55891, "trades": 636, "taker_buy_base": 23225.9, "taker_buy_quote": 8981.6997 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.3842, "high": 0.3846, "low": 0.3798, "close": 0.3821, "volume": 92503.8, "close_time": 1771588799999, "quote_volume": 35426.51641, "trades": 316, "taker_buy_base": 52793.5, "taker_buy_quote": 20192.93788 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3823, "high": 0.3831, "low": 0.38, "close": 0.381, "volume": 33253.9, "close_time": 1771592399999, "quote_volume": 12692.26982, "trades": 223, "taker_buy_base": 16169.4, "taker_buy_quote": 6176.38694 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.381, "high": 0.381, "low": 0.3717, "close": 0.3753, "volume": 162483.5, "close_time": 1771595999999, "quote_volume": 61230.50229, "trades": 874, "taker_buy_base": 45974.9, "taker_buy_quote": 17264.14189 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.3756, "high": 0.3806, "low": 0.3744, "close": 0.379, "volume": 42549.8, "close_time": 1771599599999, "quote_volume": 16110.83006, "trades": 237, "taker_buy_base": 20205.0, "taker_buy_quote": 7657.30882 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.3801, "high": 0.3906, "low": 0.3801, "close": 0.3903, "volume": 250111.9, "close_time": 1771603199999, "quote_volume": 96844.33252, "trades": 1517, "taker_buy_base": 136019.4, "taker_buy_quote": 52676.45007 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.3903, "high": 0.396, "low": 0.3897, "close": 0.3948, "volume": 176748.7, "close_time": 1771606799999, "quote_volume": 69532.47212, "trades": 1184, "taker_buy_base": 84492.9, "taker_buy_quote": 33258.22262 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.3937, "high": 0.3939, "low": 0.3841, "close": 0.3938, "volume": 107712.6, "close_time": 1771610399999, "quote_volume": 41938.70898, "trades": 753, "taker_buy_base": 49291.7, "taker_buy_quote": 19171.43291 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.3942, "high": 0.3956, "low": 0.3901, "close": 0.3927, "volume": 137688.7, "close_time": 1771613999999, "quote_volume": 54188.83447, "trades": 938, "taker_buy_base": 60637.3, "taker_buy_quote": 23859.74665 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.3928, "high": 0.394, "low": 0.388, "close": 0.3883, "volume": 66180.2, "close_time": 1771617599999, "quote_volume": 25829.08817, "trades": 311, "taker_buy_base": 27414.3, "taker_buy_quote": 10702.38948 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3885, "high": 0.3896, "low": 0.3857, "close": 0.388, "volume": 34532.4, "close_time": 1771621199999, "quote_volume": 13376.1975, "trades": 197, "taker_buy_base": 12799.1, "taker_buy_quote": 4950.8997 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.3882, "high": 0.3894, "low": 0.3873, "close": 0.3886, "volume": 14202.0, "close_time": 1771624799999, "quote_volume": 5516.07895, "trades": 177, "taker_buy_base": 5282.9, "taker_buy_quote": 2052.94274 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.3886, "high": 0.3899, "low": 0.3869, "close": 0.3893, "volume": 24387.4, "close_time": 1771628399999, "quote_volume": 9472.76238, "trades": 156, "taker_buy_base": 9374.9, "taker_buy_quote": 3640.33179 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.3899, "high": 0.3915, "low": 0.3895, "close": 0.391, "volume": 24570.4, "close_time": 1771631999999, "quote_volume": 9592.23352, "trades": 137, "taker_buy_base": 9881.4, "taker_buy_quote": 3856.76912 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3906, "high": 0.3917, "low": 0.3891, "close": 0.3893, "volume": 14027.4, "close_time": 1771635599999, "quote_volume": 5481.66931, "trades": 120, "taker_buy_base": 8171.9, "taker_buy_quote": 3193.25096 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.3895, "high": 0.3916, "low": 0.3883, "close": 0.3916, "volume": 10816.0, "close_time": 1771639199999, "quote_volume": 4214.13925, "trades": 142, "taker_buy_base": 5286.3, "taker_buy_quote": 2058.36288 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.3912, "high": 0.394, "low": 0.3904, "close": 0.3938, "volume": 35495.0, "close_time": 1771642799999, "quote_volume": 13948.90157, "trades": 313, "taker_buy_base": 16317.4, "taker_buy_quote": 6412.64843 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.3935, "high": 0.3935, "low": 0.3898, "close": 0.3905, "volume": 45350.9, "close_time": 1771646399999, "quote_volume": 17730.3392, "trades": 214, "taker_buy_base": 19742.3, "taker_buy_quote": 7714.07545 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3907, "high": 0.393, "low": 0.3904, "close": 0.3929, "volume": 27321.2, "close_time": 1771649999999, "quote_volume": 10703.78483, "trades": 117, "taker_buy_base": 9094.8, "taker_buy_quote": 3560.91246 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.393, "high": 0.3955, "low": 0.3926, "close": 0.3954, "volume": 70694.8, "close_time": 1771653599999, "quote_volume": 27867.5496, "trades": 430, "taker_buy_base": 42824.1, "taker_buy_quote": 16881.95431 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.3955, "high": 0.3972, "low": 0.3911, "close": 0.392, "volume": 154688.8, "close_time": 1771657199999, "quote_volume": 61066.38415, "trades": 768, "taker_buy_base": 85914.1, "taker_buy_quote": 33927.6541 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.3923, "high": 0.394, "low": 0.3916, "close": 0.3927, "volume": 38583.4, "close_time": 1771660799999, "quote_volume": 15144.819, "trades": 141, "taker_buy_base": 14250.7, "taker_buy_quote": 5593.65606 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.393, "high": 0.3968, "low": 0.3924, "close": 0.3958, "volume": 27656.2, "close_time": 1771664399999, "quote_volume": 10919.67127, "trades": 276, "taker_buy_base": 10449.4, "taker_buy_quote": 4126.10038 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.3959, "high": 0.3985, "low": 0.3943, "close": 0.396, "volume": 82938.9, "close_time": 1771667999999, "quote_volume": 32887.94182, "trades": 433, "taker_buy_base": 49221.8, "taker_buy_quote": 19513.56704 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.3958, "high": 0.3972, "low": 0.3943, "close": 0.3948, "volume": 38162.2, "close_time": 1771671599999, "quote_volume": 15118.71401, "trades": 175, "taker_buy_base": 21083.8, "taker_buy_quote": 8353.14237 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.3947, "high": 0.3974, "low": 0.3944, "close": 0.3951, "volume": 41073.0, "close_time": 1771675199999, "quote_volume": 16252.82223, "trades": 267, "taker_buy_base": 26541.1, "taker_buy_quote": 10501.4132 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3958, "high": 0.3964, "low": 0.3919, "close": 0.3937, "volume": 36519.7, "close_time": 1771678799999, "quote_volume": 14382.08386, "trades": 220, "taker_buy_base": 12865.8, "taker_buy_quote": 5076.53284 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.3935, "high": 0.3949, "low": 0.3925, "close": 0.3944, "volume": 20581.2, "close_time": 1771682399999, "quote_volume": 8097.05777, "trades": 180, "taker_buy_base": 13072.4, "taker_buy_quote": 5143.98158 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.3943, "high": 0.3965, "low": 0.393, "close": 0.393, "volume": 85287.4, "close_time": 1771685999999, "quote_volume": 33684.71269, "trades": 301, "taker_buy_base": 41508.7, "taker_buy_quote": 16397.54825 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.393, "high": 0.3935, "low": 0.3907, "close": 0.3916, "volume": 14652.2, "close_time": 1771689599999, "quote_volume": 5748.89571, "trades": 137, "taker_buy_base": 8871.9, "taker_buy_quote": 3480.68953 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3916, "high": 0.3919, "low": 0.3878, "close": 0.3891, "volume": 62551.6, "close_time": 1771693199999, "quote_volume": 24338.48038, "trades": 323, "taker_buy_base": 19396.9, "taker_buy_quote": 7548.12593 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.389, "high": 0.3905, "low": 0.3881, "close": 0.3893, "volume": 20306.8, "close_time": 1771696799999, "quote_volume": 7902.61835, "trades": 188, "taker_buy_base": 7112.4, "taker_buy_quote": 2765.76806 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.39, "high": 0.3908, "low": 0.3889, "close": 0.3904, "volume": 18008.2, "close_time": 1771700399999, "quote_volume": 7019.35055, "trades": 150, "taker_buy_base": 7507.3, "taker_buy_quote": 2924.2003 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.3908, "high": 0.3908, "low": 0.3889, "close": 0.3893, "volume": 9334.1, "close_time": 1771703999999, "quote_volume": 3637.31007, "trades": 85, "taker_buy_base": 239.8, "taker_buy_quote": 93.49989 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3894, "high": 0.3902, "low": 0.3874, "close": 0.3878, "volume": 24748.3, "close_time": 1771707599999, "quote_volume": 9633.16888, "trades": 184, "taker_buy_base": 7296.6, "taker_buy_quote": 2836.29417 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.388, "high": 0.3901, "low": 0.3869, "close": 0.39, "volume": 12541.6, "close_time": 1771711199999, "quote_volume": 4870.24502, "trades": 143, "taker_buy_base": 5930.3, "taker_buy_quote": 2301.91215 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.3899, "high": 0.3901, "low": 0.3885, "close": 0.3886, "volume": 10959.8, "close_time": 1771714799999, "quote_volume": 4268.30765, "trades": 100, "taker_buy_base": 4243.7, "taker_buy_quote": 1653.29628 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.3888, "high": 0.3892, "low": 0.387, "close": 0.3874, "volume": 17813.4, "close_time": 1771718399999, "quote_volume": 6911.5999, "trades": 141, "taker_buy_base": 7979.6, "taker_buy_quote": 3096.74089 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3869, "high": 0.387, "low": 0.3826, "close": 0.3846, "volume": 103674.7, "close_time": 1771721999999, "quote_volume": 39857.69845, "trades": 599, "taker_buy_base": 33120.1, "taker_buy_quote": 12735.93645 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.3847, "high": 0.3855, "low": 0.384, "close": 0.3843, "volume": 77157.1, "close_time": 1771725599999, "quote_volume": 29671.07061, "trades": 214, "taker_buy_base": 6126.3, "taker_buy_quote": 2358.26906 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.3841, "high": 0.385, "low": 0.3812, "close": 0.3816, "volume": 49756.3, "close_time": 1771729199999, "quote_volume": 19058.08705, "trades": 448, "taker_buy_base": 29823.0, "taker_buy_quote": 11434.49079 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.3815, "high": 0.3842, "low": 0.38, "close": 0.3827, "volume": 94913.7, "close_time": 1771732799999, "quote_volume": 36301.05249, "trades": 431, "taker_buy_base": 59281.1, "taker_buy_quote": 22662.27584 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3823, "high": 0.3832, "low": 0.3814, "close": 0.3826, "volume": 9968.0, "close_time": 1771736399999, "quote_volume": 3810.38193, "trades": 88, "taker_buy_base": 5055.0, "taker_buy_quote": 1930.57394 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.3826, "high": 0.3829, "low": 0.3817, "close": 0.3825, "volume": 20208.4, "close_time": 1771739999999, "quote_volume": 7723.76945, "trades": 105, "taker_buy_base": 11197.3, "taker_buy_quote": 4280.82102 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.3822, "high": 0.383, "low": 0.3819, "close": 0.3822, "volume": 13325.5, "close_time": 1771743599999, "quote_volume": 5095.46499, "trades": 81, "taker_buy_base": 4439.3, "taker_buy_quote": 1696.95754 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.3817, "high": 0.3848, "low": 0.3817, "close": 0.3832, "volume": 19065.3, "close_time": 1771747199999, "quote_volume": 7313.41009, "trades": 118, "taker_buy_base": 4927.7, "taker_buy_quote": 1891.03177 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.383, "high": 0.383, "low": 0.3806, "close": 0.3808, "volume": 52712.9, "close_time": 1771750799999, "quote_volume": 20089.10943, "trades": 226, "taker_buy_base": 15321.2, "taker_buy_quote": 5844.569 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.3805, "high": 0.3831, "low": 0.3805, "close": 0.3831, "volume": 13996.6, "close_time": 1771754399999, "quote_volume": 5341.36953, "trades": 85, "taker_buy_base": 5390.6, "taker_buy_quote": 2057.96441 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.3831, "high": 0.3831, "low": 0.3809, "close": 0.3816, "volume": 50273.5, "close_time": 1771757999999, "quote_volume": 19190.89685, "trades": 225, "taker_buy_base": 26447.9, "taker_buy_quote": 10091.65286 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.3817, "high": 0.382, "low": 0.3807, "close": 0.381, "volume": 8233.1, "close_time": 1771761599999, "quote_volume": 3141.1943, "trades": 69, "taker_buy_base": 3035.0, "taker_buy_quote": 1158.19927 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3809, "high": 0.381, "low": 0.3762, "close": 0.3769, "volume": 58999.8, "close_time": 1771765199999, "quote_volume": 22288.28422, "trades": 510, "taker_buy_base": 31462.3, "taker_buy_quote": 11882.1777 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.3772, "high": 0.3779, "low": 0.3755, "close": 0.377, "volume": 54367.1, "close_time": 1771768799999, "quote_volume": 20467.0567, "trades": 281, "taker_buy_base": 35464.6, "taker_buy_quote": 13359.37967 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.377, "high": 0.3773, "low": 0.3752, "close": 0.3772, "volume": 29881.4, "close_time": 1771772399999, "quote_volume": 11247.5553, "trades": 222, "taker_buy_base": 15751.4, "taker_buy_quote": 5930.74806 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.3771, "high": 0.3812, "low": 0.3768, "close": 0.3806, "volume": 13953.8, "close_time": 1771775999999, "quote_volume": 5293.56178, "trades": 189, "taker_buy_base": 9901.1, "taker_buy_quote": 3755.2932 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3805, "high": 0.3825, "low": 0.379, "close": 0.3815, "volume": 35141.0, "close_time": 1771779599999, "quote_volume": 13365.52419, "trades": 188, "taker_buy_base": 22521.1, "taker_buy_quote": 8554.74468 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.3815, "high": 0.3835, "low": 0.3781, "close": 0.3799, "volume": 67601.4, "close_time": 1771783199999, "quote_volume": 25671.37457, "trades": 320, "taker_buy_base": 22679.5, "taker_buy_quote": 8607.41127 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.3801, "high": 0.3829, "low": 0.3801, "close": 0.3826, "volume": 14579.9, "close_time": 1771786799999, "quote_volume": 5565.4941, "trades": 115, "taker_buy_base": 6269.3, "taker_buy_quote": 2391.81924 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.3828, "high": 0.3835, "low": 0.3806, "close": 0.3829, "volume": 19610.5, "close_time": 1771790399999, "quote_volume": 7494.04368, "trades": 148, "taker_buy_base": 6647.3, "taker_buy_quote": 2539.18094 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.3828, "high": 0.3842, "low": 0.381, "close": 0.3814, "volume": 59117.6, "close_time": 1771793999999, "quote_volume": 22658.17005, "trades": 239, "taker_buy_base": 29981.7, "taker_buy_quote": 11490.2648 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.3824, "high": 0.3833, "low": 0.3807, "close": 0.3815, "volume": 45578.6, "close_time": 1771797599999, "quote_volume": 17436.54409, "trades": 151, "taker_buy_base": 18640.5, "taker_buy_quote": 7121.75111 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.3824, "high": 0.3828, "low": 0.3814, "close": 0.3828, "volume": 9531.5, "close_time": 1771801199999, "quote_volume": 3641.67493, "trades": 71, "taker_buy_base": 2923.3, "taker_buy_quote": 1117.29512 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.3834, "high": 0.3855, "low": 0.3815, "close": 0.3838, "volume": 40323.7, "close_time": 1771804799999, "quote_volume": 15476.30364, "trades": 307, "taker_buy_base": 17762.0, "taker_buy_quote": 6816.93255 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3841, "high": 0.3861, "low": 0.3782, "close": 0.3784, "volume": 117057.5, "close_time": 1771808399999, "quote_volume": 44810.90774, "trades": 561, "taker_buy_base": 55123.0, "taker_buy_quote": 21101.5882 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.3782, "high": 0.3782, "low": 0.3627, "close": 0.3636, "volume": 300504.3, "close_time": 1771811999999, "quote_volume": 110711.92464, "trades": 1941, "taker_buy_base": 136946.4, "taker_buy_quote": 50469.71646 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.3636, "high": 0.3696, "low": 0.3619, "close": 0.366, "volume": 292395.5, "close_time": 1771815599999, "quote_volume": 107365.5731, "trades": 1098, "taker_buy_base": 207908.7, "taker_buy_quote": 76306.72537 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.3664, "high": 0.3703, "low": 0.3663, "close": 0.369, "volume": 190096.6, "close_time": 1771819199999, "quote_volume": 70030.42456, "trades": 678, "taker_buy_base": 105496.4, "taker_buy_quote": 38836.94135 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.3692, "high": 0.3692, "low": 0.3638, "close": 0.3652, "volume": 39286.7, "close_time": 1771822799999, "quote_volume": 14394.5886, "trades": 297, "taker_buy_base": 26366.5, "taker_buy_quote": 9656.71921 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.365, "high": 0.3698, "low": 0.365, "close": 0.3698, "volume": 26818.3, "close_time": 1771826399999, "quote_volume": 9868.13985, "trades": 231, "taker_buy_base": 13317.4, "taker_buy_quote": 4900.71786 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.3692, "high": 0.3766, "low": 0.3692, "close": 0.375, "volume": 78072.0, "close_time": 1771829999999, "quote_volume": 29241.31327, "trades": 734, "taker_buy_base": 31354.2, "taker_buy_quote": 11736.00516 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.3748, "high": 0.3763, "low": 0.3733, "close": 0.3746, "volume": 28124.4, "close_time": 1771833599999, "quote_volume": 10541.06906, "trades": 200, "taker_buy_base": 9481.4, "taker_buy_quote": 3553.52481 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.3744, "high": 0.3765, "low": 0.374, "close": 0.3744, "volume": 16778.8, "close_time": 1771837199999, "quote_volume": 6295.82419, "trades": 107, "taker_buy_base": 8487.4, "taker_buy_quote": 3186.10973 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.3749, "high": 0.3863, "low": 0.3749, "close": 0.3849, "volume": 85703.1, "close_time": 1771840799999, "quote_volume": 32751.89755, "trades": 977, "taker_buy_base": 30816.4, "taker_buy_quote": 11753.24508 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.385, "high": 0.386, "low": 0.3821, "close": 0.3845, "volume": 66202.8, "close_time": 1771844399999, "quote_volume": 25385.47393, "trades": 309, "taker_buy_base": 22572.7, "taker_buy_quote": 8658.91394 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.3848, "high": 0.3947, "low": 0.3844, "close": 0.3875, "volume": 327529.3, "close_time": 1771847999999, "quote_volume": 128030.90483, "trades": 1358, "taker_buy_base": 165511.6, "taker_buy_quote": 64727.82861 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.3883, "high": 0.3937, "low": 0.3866, "close": 0.3925, "volume": 247434.1, "close_time": 1771851599999, "quote_volume": 96632.97699, "trades": 875, "taker_buy_base": 114681.6, "taker_buy_quote": 44793.10663 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.3926, "high": 0.394, "low": 0.389, "close": 0.389, "volume": 123587.8, "close_time": 1771855199999, "quote_volume": 48434.50982, "trades": 461, "taker_buy_base": 48067.5, "taker_buy_quote": 18843.82457 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.3901, "high": 0.3909, "low": 0.3834, "close": 0.3853, "volume": 195340.5, "close_time": 1771858799999, "quote_volume": 75620.31888, "trades": 852, "taker_buy_base": 99984.1, "taker_buy_quote": 38627.36778 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.3861, "high": 0.3871, "low": 0.3765, "close": 0.3772, "volume": 116039.2, "close_time": 1771862399999, "quote_volume": 44087.41475, "trades": 495, "taker_buy_base": 45387.3, "taker_buy_quote": 17233.13486 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.3765, "high": 0.3778, "low": 0.3723, "close": 0.374, "volume": 115165.2, "close_time": 1771865999999, "quote_volume": 43152.99334, "trades": 637, "taker_buy_base": 62305.9, "taker_buy_quote": 23365.16983 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.3747, "high": 0.3749, "low": 0.3672, "close": 0.3713, "volume": 140432.3, "close_time": 1771869599999, "quote_volume": 52001.03689, "trades": 921, "taker_buy_base": 71220.4, "taker_buy_quote": 26365.5996 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.3715, "high": 0.3786, "low": 0.3709, "close": 0.3734, "volume": 92175.1, "close_time": 1771873199999, "quote_volume": 34616.78779, "trades": 806, "taker_buy_base": 37479.7, "taker_buy_quote": 14066.47601 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.3731, "high": 0.3742, "low": 0.3697, "close": 0.37, "volume": 51561.7, "close_time": 1771876799999, "quote_volume": 19174.98599, "trades": 246, "taker_buy_base": 16308.3, "taker_buy_quote": 6057.0873 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.37, "high": 0.3712, "low": 0.368, "close": 0.371, "volume": 51016.9, "close_time": 1771880399999, "quote_volume": 18859.29689, "trades": 311, "taker_buy_base": 28874.5, "taker_buy_quote": 10676.02869 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.3713, "high": 0.3735, "low": 0.3704, "close": 0.3726, "volume": 120713.3, "close_time": 1771883999999, "quote_volume": 44873.84464, "trades": 483, "taker_buy_base": 73338.7, "taker_buy_quote": 27274.41991 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.3727, "high": 0.3754, "low": 0.3718, "close": 0.3727, "volume": 54109.1, "close_time": 1771887599999, "quote_volume": 20223.80968, "trades": 408, "taker_buy_base": 15444.3, "taker_buy_quote": 5772.14167 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.3727, "high": 0.3742, "low": 0.3719, "close": 0.3728, "volume": 10958.8, "close_time": 1771891199999, "quote_volume": 4088.79186, "trades": 146, "taker_buy_base": 5841.2, "taker_buy_quote": 2178.16129 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3731, "high": 0.3759, "low": 0.3727, "close": 0.3741, "volume": 62089.8, "close_time": 1771894799999, "quote_volume": 23284.01532, "trades": 301, "taker_buy_base": 22749.3, "taker_buy_quote": 8527.53812 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.374, "high": 0.3758, "low": 0.3663, "close": 0.3716, "volume": 80669.0, "close_time": 1771898399999, "quote_volume": 30037.44386, "trades": 839, "taker_buy_base": 35413.4, "taker_buy_quote": 13152.70681 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.3712, "high": 0.3734, "low": 0.3695, "close": 0.3705, "volume": 31004.1, "close_time": 1771901999999, "quote_volume": 11504.32569, "trades": 214, "taker_buy_base": 20663.7, "taker_buy_quote": 7665.43418 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.3703, "high": 0.3703, "low": 0.3672, "close": 0.3692, "volume": 53376.7, "close_time": 1771905599999, "quote_volume": 19671.91794, "trades": 263, "taker_buy_base": 23531.3, "taker_buy_quote": 8676.20745 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.3691, "high": 0.3699, "low": 0.3645, "close": 0.3678, "volume": 91932.7, "close_time": 1771909199999, "quote_volume": 33791.01439, "trades": 474, "taker_buy_base": 31851.7, "taker_buy_quote": 11695.06324 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.3677, "high": 0.3696, "low": 0.364, "close": 0.3658, "volume": 63732.8, "close_time": 1771912799999, "quote_volume": 23317.00148, "trades": 328, "taker_buy_base": 46960.7, "taker_buy_quote": 17178.37512 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.3658, "high": 0.3663, "low": 0.3644, "close": 0.3652, "volume": 23314.8, "close_time": 1771916399999, "quote_volume": 8516.6664, "trades": 154, "taker_buy_base": 13843.1, "taker_buy_quote": 5054.16783 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.3656, "high": 0.368, "low": 0.3651, "close": 0.3662, "volume": 30050.5, "close_time": 1771919999999, "quote_volume": 11019.78415, "trades": 166, "taker_buy_base": 17899.1, "taker_buy_quote": 6557.99652 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.3662, "high": 0.3709, "low": 0.364, "close": 0.3704, "volume": 58955.3, "close_time": 1771923599999, "quote_volume": 21716.61193, "trades": 507, "taker_buy_base": 28539.7, "taker_buy_quote": 10502.31808 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.3704, "high": 0.3706, "low": 0.3648, "close": 0.3668, "volume": 124013.2, "close_time": 1771927199999, "quote_volume": 45491.49734, "trades": 675, "taker_buy_base": 34582.2, "taker_buy_quote": 12693.28138 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.3666, "high": 0.3684, "low": 0.3659, "close": 0.3666, "volume": 31671.7, "close_time": 1771930799999, "quote_volume": 11629.16308, "trades": 195, "taker_buy_base": 13772.3, "taker_buy_quote": 5056.21903 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.3672, "high": 0.3701, "low": 0.3659, "close": 0.3696, "volume": 84348.2, "close_time": 1771934399999, "quote_volume": 31005.12712, "trades": 399, "taker_buy_base": 44522.2, "taker_buy_quote": 16350.40296 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.3697, "high": 0.3722, "low": 0.3681, "close": 0.3711, "volume": 178696.5, "close_time": 1771937999999, "quote_volume": 66208.21489, "trades": 667, "taker_buy_base": 97314.7, "taker_buy_quote": 36054.69001 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.3714, "high": 0.3753, "low": 0.3707, "close": 0.3732, "volume": 182280.0, "close_time": 1771941599999, "quote_volume": 67997.15804, "trades": 762, "taker_buy_base": 98994.5, "taker_buy_quote": 36950.5397 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.3731, "high": 0.3784, "low": 0.3664, "close": 0.3758, "volume": 153707.7, "close_time": 1771945199999, "quote_volume": 57220.70631, "trades": 928, "taker_buy_base": 47283.5, "taker_buy_quote": 17567.68117 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.3758, "high": 0.3871, "low": 0.3751, "close": 0.3808, "volume": 357702.5, "close_time": 1771948799999, "quote_volume": 136499.38887, "trades": 1316, "taker_buy_base": 153119.7, "taker_buy_quote": 58412.0057 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.3814, "high": 0.3861, "low": 0.3771, "close": 0.3822, "volume": 96297.7, "close_time": 1771952399999, "quote_volume": 36736.36489, "trades": 525, "taker_buy_base": 45621.4, "taker_buy_quote": 17394.79246 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.3823, "high": 0.383, "low": 0.3785, "close": 0.3791, "volume": 143513.4, "close_time": 1771955999999, "quote_volume": 54636.68655, "trades": 519, "taker_buy_base": 72344.8, "taker_buy_quote": 27526.61705 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.3791, "high": 0.3811, "low": 0.3778, "close": 0.3787, "volume": 40966.7, "close_time": 1771959599999, "quote_volume": 15550.4022, "trades": 255, "taker_buy_base": 15471.0, "taker_buy_quote": 5872.39254 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.3794, "high": 0.381, "low": 0.3762, "close": 0.3785, "volume": 61909.1, "close_time": 1771963199999, "quote_volume": 23428.58699, "trades": 257, "taker_buy_base": 35837.7, "taker_buy_quote": 13576.54765 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.3781, "high": 0.3793, "low": 0.3763, "close": 0.3765, "volume": 21445.5, "close_time": 1771966799999, "quote_volume": 8093.89812, "trades": 110, "taker_buy_base": 11732.3, "taker_buy_quote": 4429.30309 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.3764, "high": 0.3764, "low": 0.3732, "close": 0.3754, "volume": 62083.8, "close_time": 1771970399999, "quote_volume": 23270.14812, "trades": 236, "taker_buy_base": 25506.3, "taker_buy_quote": 9559.84308 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.3752, "high": 0.3783, "low": 0.3747, "close": 0.3761, "volume": 20471.2, "close_time": 1771973999999, "quote_volume": 7718.8244, "trades": 189, "taker_buy_base": 7238.5, "taker_buy_quote": 2725.65246 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.377, "high": 0.3787, "low": 0.3751, "close": 0.3759, "volume": 29206.9, "close_time": 1771977599999, "quote_volume": 11003.94529, "trades": 145, "taker_buy_base": 7596.2, "taker_buy_quote": 2859.51626 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.3761, "high": 0.3784, "low": 0.3749, "close": 0.3778, "volume": 44778.9, "close_time": 1771981199999, "quote_volume": 16872.27967, "trades": 201, "taker_buy_base": 32810.2, "taker_buy_quote": 12359.09052 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.3782, "high": 0.392, "low": 0.3782, "close": 0.3891, "volume": 225563.3, "close_time": 1771984799999, "quote_volume": 87515.93718, "trades": 1499, "taker_buy_base": 90537.7, "taker_buy_quote": 35071.86027 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.39, "high": 0.3921, "low": 0.3886, "close": 0.3913, "volume": 169040.9, "close_time": 1771988399999, "quote_volume": 66053.13125, "trades": 889, "taker_buy_base": 69242.4, "taker_buy_quote": 27052.48126 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.3914, "high": 0.3931, "low": 0.389, "close": 0.3893, "volume": 147528.8, "close_time": 1771991999999, "quote_volume": 57735.21618, "trades": 817, "taker_buy_base": 87144.4, "taker_buy_quote": 34090.42052 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.3893, "high": 0.3904, "low": 0.3867, "close": 0.3887, "volume": 79344.0, "close_time": 1771995599999, "quote_volume": 30822.45229, "trades": 428, "taker_buy_base": 40662.6, "taker_buy_quote": 15805.13837 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.3889, "high": 0.3891, "low": 0.3828, "close": 0.3875, "volume": 89266.3, "close_time": 1771999199999, "quote_volume": 34453.27228, "trades": 556, "taker_buy_base": 36115.2, "taker_buy_quote": 13917.74487 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.3877, "high": 0.3899, "low": 0.3859, "close": 0.3874, "volume": 214819.3, "close_time": 1772002799999, "quote_volume": 83538.50565, "trades": 613, "taker_buy_base": 151443.3, "taker_buy_quote": 58908.1716 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.3882, "high": 0.3928, "low": 0.3874, "close": 0.3925, "volume": 128987.2, "close_time": 1772006399999, "quote_volume": 50404.03231, "trades": 694, "taker_buy_base": 81811.6, "taker_buy_quote": 31968.03301 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.3927, "high": 0.3965, "low": 0.3906, "close": 0.3964, "volume": 185697.0, "close_time": 1772009999999, "quote_volume": 73205.01537, "trades": 1018, "taker_buy_base": 64863.2, "taker_buy_quote": 25559.27448 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.3963, "high": 0.4057, "low": 0.3963, "close": 0.4038, "volume": 260583.4, "close_time": 1772013599999, "quote_volume": 104497.09189, "trades": 1886, "taker_buy_base": 112204.5, "taker_buy_quote": 44951.29301 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.404, "high": 0.4087, "low": 0.4031, "close": 0.4081, "volume": 554255.9, "close_time": 1772017199999, "quote_volume": 224742.7245, "trades": 1859, "taker_buy_base": 297893.2, "taker_buy_quote": 120793.7564 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.4083, "high": 0.4091, "low": 0.3998, "close": 0.401, "volume": 329775.7, "close_time": 1772020799999, "quote_volume": 133124.59927, "trades": 1205, "taker_buy_base": 122557.8, "taker_buy_quote": 49462.42054 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.4009, "high": 0.4038, "low": 0.3987, "close": 0.4014, "volume": 146407.5, "close_time": 1772024399999, "quote_volume": 58694.98259, "trades": 759, "taker_buy_base": 82766.2, "taker_buy_quote": 33185.46845 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.4018, "high": 0.4025, "low": 0.3991, "close": 0.4, "volume": 121146.5, "close_time": 1772027999999, "quote_volume": 48535.24808, "trades": 525, "taker_buy_base": 66405.2, "taker_buy_quote": 26613.59528 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.4002, "high": 0.4079, "low": 0.4002, "close": 0.4076, "volume": 121039.1, "close_time": 1772031599999, "quote_volume": 48874.97175, "trades": 867, "taker_buy_base": 59261.1, "taker_buy_quote": 23912.10652 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.4076, "high": 0.4105, "low": 0.4033, "close": 0.4095, "volume": 220277.0, "close_time": 1772035199999, "quote_volume": 89999.6455, "trades": 1093, "taker_buy_base": 117147.9, "taker_buy_quote": 47864.20937 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.4099, "high": 0.4239, "low": 0.4098, "close": 0.4156, "volume": 474484.7, "close_time": 1772038799999, "quote_volume": 197349.7563, "trades": 2303, "taker_buy_base": 210625.1, "taker_buy_quote": 87605.24614 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.4157, "high": 0.42, "low": 0.4155, "close": 0.4194, "volume": 270551.9, "close_time": 1772042399999, "quote_volume": 113108.13312, "trades": 1066, "taker_buy_base": 116120.0, "taker_buy_quote": 48525.5065 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.4193, "high": 0.4235, "low": 0.4182, "close": 0.423, "volume": 165014.8, "close_time": 1772045999999, "quote_volume": 69524.79219, "trades": 1104, "taker_buy_base": 88877.1, "taker_buy_quote": 37452.80722 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.4232, "high": 0.435, "low": 0.4217, "close": 0.4321, "volume": 636109.9, "close_time": 1772049599999, "quote_volume": 273657.13336, "trades": 3289, "taker_buy_base": 301103.8, "taker_buy_quote": 129372.2979 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.4318, "high": 0.4322, "low": 0.4206, "close": 0.4209, "volume": 424123.6, "close_time": 1772053199999, "quote_volume": 179837.1765, "trades": 1790, "taker_buy_base": 153862.3, "taker_buy_quote": 65275.78551 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.4212, "high": 0.4258, "low": 0.4189, "close": 0.4234, "volume": 259454.7, "close_time": 1772056799999, "quote_volume": 109591.87832, "trades": 1113, "taker_buy_base": 145789.2, "taker_buy_quote": 61546.19294 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.4242, "high": 0.4252, "low": 0.4169, "close": 0.4195, "volume": 153415.5, "close_time": 1772060399999, "quote_volume": 64562.62059, "trades": 521, "taker_buy_base": 75805.4, "taker_buy_quote": 31905.27808 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.4197, "high": 0.4213, "low": 0.4085, "close": 0.4133, "volume": 319775.2, "close_time": 1772063999999, "quote_volume": 132248.7876, "trades": 994, "taker_buy_base": 122108.2, "taker_buy_quote": 50631.21211 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.4134, "high": 0.4156, "low": 0.4081, "close": 0.4107, "volume": 153431.3, "close_time": 1772067599999, "quote_volume": 63297.78042, "trades": 906, "taker_buy_base": 74615.6, "taker_buy_quote": 30766.57763 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.4104, "high": 0.4144, "low": 0.4093, "close": 0.4093, "volume": 48113.0, "close_time": 1772071199999, "quote_volume": 19879.21902, "trades": 398, "taker_buy_base": 33240.3, "taker_buy_quote": 13746.30476 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.4093, "high": 0.4115, "low": 0.4046, "close": 0.4113, "volume": 61118.6, "close_time": 1772074799999, "quote_volume": 24930.24412, "trades": 469, "taker_buy_base": 28727.1, "taker_buy_quote": 11722.79525 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.4113, "high": 0.4123, "low": 0.4099, "close": 0.4116, "volume": 29504.7, "close_time": 1772078399999, "quote_volume": 12133.98363, "trades": 316, "taker_buy_base": 11409.2, "taker_buy_quote": 4693.12201 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.4113, "high": 0.4147, "low": 0.4101, "close": 0.4117, "volume": 43942.6, "close_time": 1772081999999, "quote_volume": 18135.06253, "trades": 419, "taker_buy_base": 24834.6, "taker_buy_quote": 10254.71571 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.4115, "high": 0.4116, "low": 0.4038, "close": 0.4085, "volume": 93614.7, "close_time": 1772085599999, "quote_volume": 38064.55427, "trades": 511, "taker_buy_base": 19198.8, "taker_buy_quote": 7813.9484 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.4085, "high": 0.4103, "low": 0.4065, "close": 0.4072, "volume": 27125.7, "close_time": 1772089199999, "quote_volume": 11075.62132, "trades": 246, "taker_buy_base": 12517.9, "taker_buy_quote": 5113.14978 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.4071, "high": 0.4092, "low": 0.4062, "close": 0.4073, "volume": 38112.9, "close_time": 1772092799999, "quote_volume": 15546.77786, "trades": 272, "taker_buy_base": 21092.7, "taker_buy_quote": 8604.02941 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.4078, "high": 0.4113, "low": 0.4076, "close": 0.4077, "volume": 88638.4, "close_time": 1772096399999, "quote_volume": 36281.57776, "trades": 413, "taker_buy_base": 55667.2, "taker_buy_quote": 22776.86099 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.4079, "high": 0.4142, "low": 0.4072, "close": 0.4114, "volume": 147912.6, "close_time": 1772099999999, "quote_volume": 60770.94355, "trades": 776, "taker_buy_base": 72569.2, "taker_buy_quote": 29812.01997 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.4114, "high": 0.4114, "low": 0.4053, "close": 0.4067, "volume": 49592.0, "close_time": 1772103599999, "quote_volume": 20252.88252, "trades": 343, "taker_buy_base": 20940.5, "taker_buy_quote": 8550.62748 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.4066, "high": 0.4072, "low": 0.4028, "close": 0.4034, "volume": 83929.3, "close_time": 1772107199999, "quote_volume": 33966.30792, "trades": 407, "taker_buy_base": 50775.3, "taker_buy_quote": 20558.81754 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.4036, "high": 0.407, "low": 0.4035, "close": 0.4068, "volume": 35723.6, "close_time": 1772110799999, "quote_volume": 14490.09919, "trades": 211, "taker_buy_base": 17486.2, "taker_buy_quote": 7090.13259 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.4071, "high": 0.4071, "low": 0.4031, "close": 0.4033, "volume": 78336.5, "close_time": 1772114399999, "quote_volume": 31712.97502, "trades": 384, "taker_buy_base": 21829.9, "taker_buy_quote": 8835.13976 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.404, "high": 0.4071, "low": 0.4013, "close": 0.4052, "volume": 81694.9, "close_time": 1772117999999, "quote_volume": 32952.98557, "trades": 307, "taker_buy_base": 57273.2, "taker_buy_quote": 23099.02599 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.4053, "high": 0.4055, "low": 0.3953, "close": 0.4007, "volume": 178100.0, "close_time": 1772121599999, "quote_volume": 71207.54057, "trades": 917, "taker_buy_base": 75575.8, "taker_buy_quote": 30220.26766 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.4005, "high": 0.4014, "low": 0.3893, "close": 0.3906, "volume": 278605.9, "close_time": 1772125199999, "quote_volume": 109614.78775, "trades": 1213, "taker_buy_base": 119248.4, "taker_buy_quote": 47120.88499 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.3906, "high": 0.3945, "low": 0.3903, "close": 0.3925, "volume": 47379.3, "close_time": 1772128799999, "quote_volume": 18604.90728, "trades": 400, "taker_buy_base": 33655.8, "taker_buy_quote": 13213.59955 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.3919, "high": 0.3973, "low": 0.3903, "close": 0.3955, "volume": 68590.6, "close_time": 1772132399999, "quote_volume": 27070.5556, "trades": 367, "taker_buy_base": 41214.2, "taker_buy_quote": 16259.02458 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.3956, "high": 0.401, "low": 0.3956, "close": 0.3996, "volume": 113699.2, "close_time": 1772135999999, "quote_volume": 45372.33906, "trades": 487, "taker_buy_base": 70246.7, "taker_buy_quote": 28028.64102 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.3995, "high": 0.4007, "low": 0.3964, "close": 0.3978, "volume": 36047.0, "close_time": 1772139599999, "quote_volume": 14361.43559, "trades": 265, "taker_buy_base": 14664.2, "taker_buy_quote": 5839.85241 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.3972, "high": 0.3991, "low": 0.3962, "close": 0.3983, "volume": 18937.8, "close_time": 1772143199999, "quote_volume": 7542.61639, "trades": 179, "taker_buy_base": 12458.2, "taker_buy_quote": 4963.1877 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.3982, "high": 0.4005, "low": 0.398, "close": 0.4002, "volume": 62293.9, "close_time": 1772146799999, "quote_volume": 24879.35383, "trades": 239, "taker_buy_base": 51812.2, "taker_buy_quote": 20698.1871 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.4001, "high": 0.4013, "low": 0.3986, "close": 0.3992, "volume": 18649.3, "close_time": 1772150399999, "quote_volume": 7464.25851, "trades": 188, "taker_buy_base": 7803.7, "taker_buy_quote": 3124.5352 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3994, "high": 0.4016, "low": 0.3991, "close": 0.3994, "volume": 16447.9, "close_time": 1772153999999, "quote_volume": 6585.74574, "trades": 255, "taker_buy_base": 9585.5, "taker_buy_quote": 3838.25456 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.3996, "high": 0.4005, "low": 0.3974, "close": 0.3997, "volume": 58946.8, "close_time": 1772157599999, "quote_volume": 23515.798, "trades": 486, "taker_buy_base": 16596.8, "taker_buy_quote": 6628.89223 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.3999, "high": 0.4032, "low": 0.3996, "close": 0.3998, "volume": 42209.2, "close_time": 1772161199999, "quote_volume": 16947.3632, "trades": 293, "taker_buy_base": 29018.2, "taker_buy_quote": 11654.49394 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.3996, "high": 0.404, "low": 0.3993, "close": 0.4037, "volume": 21681.2, "close_time": 1772164799999, "quote_volume": 8694.33756, "trades": 190, "taker_buy_base": 15752.5, "taker_buy_quote": 6318.29291 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.4032, "high": 0.4099, "low": 0.4032, "close": 0.4063, "volume": 34835.3, "close_time": 1772168399999, "quote_volume": 14188.99713, "trades": 352, "taker_buy_base": 16195.7, "taker_buy_quote": 6594.23638 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.4069, "high": 0.4078, "low": 0.4044, "close": 0.4069, "volume": 66434.4, "close_time": 1772171999999, "quote_volume": 26987.65046, "trades": 332, "taker_buy_base": 41195.8, "taker_buy_quote": 16738.13687 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.407, "high": 0.4087, "low": 0.405, "close": 0.4087, "volume": 22786.4, "close_time": 1772175599999, "quote_volume": 9264.70102, "trades": 182, "taker_buy_base": 11094.0, "taker_buy_quote": 4511.28668 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.4077, "high": 0.4082, "low": 0.4038, "close": 0.408, "volume": 32950.9, "close_time": 1772179199999, "quote_volume": 13366.22779, "trades": 193, "taker_buy_base": 18358.2, "taker_buy_quote": 7444.4787 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.4079, "high": 0.4082, "low": 0.4055, "close": 0.4074, "volume": 14141.9, "close_time": 1772182799999, "quote_volume": 5751.73923, "trades": 126, "taker_buy_base": 5634.7, "taker_buy_quote": 2290.68955 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.4075, "high": 0.409, "low": 0.4052, "close": 0.4061, "volume": 79102.8, "close_time": 1772186399999, "quote_volume": 32278.04767, "trades": 547, "taker_buy_base": 44045.1, "taker_buy_quote": 17983.08271 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.4052, "high": 0.4067, "low": 0.3988, "close": 0.3999, "volume": 90925.8, "close_time": 1772189999999, "quote_volume": 36437.03906, "trades": 348, "taker_buy_base": 18069.8, "taker_buy_quote": 7278.47083 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.4005, "high": 0.4023, "low": 0.3944, "close": 0.3969, "volume": 79836.1, "close_time": 1772193599999, "quote_volume": 31760.33631, "trades": 516, "taker_buy_base": 36534.9, "taker_buy_quote": 14551.40203 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.3967, "high": 0.398, "low": 0.395, "close": 0.3958, "volume": 26992.3, "close_time": 1772197199999, "quote_volume": 10693.95292, "trades": 202, "taker_buy_base": 8819.1, "taker_buy_quote": 3494.42902 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.3971, "high": 0.3992, "low": 0.393, "close": 0.3977, "volume": 121956.9, "close_time": 1772200799999, "quote_volume": 48316.09402, "trades": 536, "taker_buy_base": 42626.9, "taker_buy_quote": 16874.19832 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.3978, "high": 0.3988, "low": 0.3949, "close": 0.3955, "volume": 80877.6, "close_time": 1772204399999, "quote_volume": 31996.77662, "trades": 280, "taker_buy_base": 17797.2, "taker_buy_quote": 7055.8952 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.3957, "high": 0.3976, "low": 0.392, "close": 0.3935, "volume": 54904.3, "close_time": 1772207999999, "quote_volume": 21634.19624, "trades": 302, "taker_buy_base": 33925.8, "taker_buy_quote": 13365.87064 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.3932, "high": 0.3949, "low": 0.3905, "close": 0.3905, "volume": 64369.2, "close_time": 1772211599999, "quote_volume": 25258.93041, "trades": 374, "taker_buy_base": 17861.6, "taker_buy_quote": 7015.23829 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.3909, "high": 0.3945, "low": 0.3879, "close": 0.3945, "volume": 70784.9, "close_time": 1772215199999, "quote_volume": 27600.31361, "trades": 464, "taker_buy_base": 39175.8, "taker_buy_quote": 15276.03882 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.3935, "high": 0.3945, "low": 0.391, "close": 0.3916, "volume": 14896.6, "close_time": 1772218799999, "quote_volume": 5850.05806, "trades": 122, "taker_buy_base": 8893.3, "taker_buy_quote": 3489.22975 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.3914, "high": 0.3914, "low": 0.386, "close": 0.3879, "volume": 160321.3, "close_time": 1772222399999, "quote_volume": 62277.93479, "trades": 567, "taker_buy_base": 104302.4, "taker_buy_quote": 40512.07251 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.3878, "high": 0.39, "low": 0.387, "close": 0.3891, "volume": 27541.1, "close_time": 1772225999999, "quote_volume": 10700.19501, "trades": 197, "taker_buy_base": 15386.1, "taker_buy_quote": 5978.86235 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.3893, "high": 0.3901, "low": 0.3869, "close": 0.3877, "volume": 21749.8, "close_time": 1772229599999, "quote_volume": 8446.50764, "trades": 121, "taker_buy_base": 4622.9, "taker_buy_quote": 1799.56475 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.3878, "high": 0.3883, "low": 0.3807, "close": 0.3873, "volume": 124651.5, "close_time": 1772233199999, "quote_volume": 47895.43528, "trades": 417, "taker_buy_base": 62011.9, "taker_buy_quote": 23858.25895 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.3879, "high": 0.3896, "low": 0.3874, "close": 0.3894, "volume": 41707.2, "close_time": 1772236799999, "quote_volume": 16211.17295, "trades": 194, "taker_buy_base": 29785.0, "taker_buy_quote": 11580.69359 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3896, "high": 0.3911, "low": 0.389, "close": 0.3895, "volume": 92222.3, "close_time": 1772240399999, "quote_volume": 36004.34806, "trades": 407, "taker_buy_base": 62256.1, "taker_buy_quote": 24311.13878 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.3899, "high": 0.3909, "low": 0.3866, "close": 0.3869, "volume": 76648.1, "close_time": 1772243999999, "quote_volume": 29872.45164, "trades": 285, "taker_buy_base": 60630.8, "taker_buy_quote": 23666.76598 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.3868, "high": 0.3894, "low": 0.3866, "close": 0.3882, "volume": 18379.4, "close_time": 1772247599999, "quote_volume": 7136.00396, "trades": 180, "taker_buy_base": 9070.4, "taker_buy_quote": 3520.60289 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.3882, "high": 0.3894, "low": 0.3868, "close": 0.3873, "volume": 33137.0, "close_time": 1772251199999, "quote_volume": 12844.41121, "trades": 223, "taker_buy_base": 11826.4, "taker_buy_quote": 4582.76301 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.3871, "high": 0.3873, "low": 0.3842, "close": 0.3862, "volume": 14503.3, "close_time": 1772254799999, "quote_volume": 5598.31458, "trades": 211, "taker_buy_base": 8755.4, "taker_buy_quote": 3380.09947 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.3863, "high": 0.3889, "low": 0.3833, "close": 0.384, "volume": 138920.8, "close_time": 1772258399999, "quote_volume": 53796.88495, "trades": 500, "taker_buy_base": 61190.6, "taker_buy_quote": 23692.22266 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.3835, "high": 0.3836, "low": 0.3647, "close": 0.3664, "volume": 518529.8, "close_time": 1772261999999, "quote_volume": 192941.3852, "trades": 2640, "taker_buy_base": 164499.7, "taker_buy_quote": 61536.97043 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.3655, "high": 0.375, "low": 0.3636, "close": 0.37, "volume": 108795.6, "close_time": 1772265599999, "quote_volume": 40216.00029, "trades": 711, "taker_buy_base": 58531.5, "taker_buy_quote": 21627.20186 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.37, "high": 0.3706, "low": 0.3642, "close": 0.3642, "volume": 143229.7, "close_time": 1772269199999, "quote_volume": 52516.69255, "trades": 1114, "taker_buy_base": 101917.3, "taker_buy_quote": 37374.50742 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.3643, "high": 0.368, "low": 0.3627, "close": 0.3675, "volume": 148037.7, "close_time": 1772272799999, "quote_volume": 54226.19198, "trades": 609, "taker_buy_base": 78276.1, "taker_buy_quote": 28670.94043 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.367, "high": 0.3717, "low": 0.366, "close": 0.3708, "volume": 81447.1, "close_time": 1772276399999, "quote_volume": 30103.47735, "trades": 352, "taker_buy_base": 51110.5, "taker_buy_quote": 18894.70133 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.3706, "high": 0.3741, "low": 0.3693, "close": 0.3695, "volume": 85615.1, "close_time": 1772279999999, "quote_volume": 31865.51112, "trades": 322, "taker_buy_base": 37470.8, "taker_buy_quote": 13950.10859 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.3695, "high": 0.3726, "low": 0.3695, "close": 0.372, "volume": 20024.5, "close_time": 1772283599999, "quote_volume": 7428.99956, "trades": 108, "taker_buy_base": 10074.5, "taker_buy_quote": 3732.99443 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.3722, "high": 0.3833, "low": 0.371, "close": 0.3817, "volume": 140120.5, "close_time": 1772287199999, "quote_volume": 52961.48789, "trades": 693, "taker_buy_base": 86136.2, "taker_buy_quote": 32540.68347 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.3818, "high": 0.3837, "low": 0.3775, "close": 0.3783, "volume": 134568.9, "close_time": 1772290799999, "quote_volume": 51245.99258, "trades": 729, "taker_buy_base": 60061.8, "taker_buy_quote": 22878.43344 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.3783, "high": 0.3818, "low": 0.3753, "close": 0.38, "volume": 122707.8, "close_time": 1772294399999, "quote_volume": 46544.46733, "trades": 520, "taker_buy_base": 60730.5, "taker_buy_quote": 23067.2564 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.3801, "high": 0.3804, "low": 0.3773, "close": 0.3799, "volume": 68305.3, "close_time": 1772297999999, "quote_volume": 25873.98507, "trades": 293, "taker_buy_base": 32299.9, "taker_buy_quote": 12230.10122 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.3793, "high": 0.3807, "low": 0.3763, "close": 0.3801, "volume": 40836.6, "close_time": 1772301599999, "quote_volume": 15434.96812, "trades": 215, "taker_buy_base": 17621.4, "taker_buy_quote": 6662.6549 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.3801, "high": 0.3895, "low": 0.3792, "close": 0.3862, "volume": 84369.0, "close_time": 1772305199999, "quote_volume": 32440.97428, "trades": 819, "taker_buy_base": 37844.4, "taker_buy_quote": 14542.36406 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.3863, "high": 0.3909, "low": 0.3833, "close": 0.3889, "volume": 103858.9, "close_time": 1772308799999, "quote_volume": 40275.5373, "trades": 791, "taker_buy_base": 55899.5, "taker_buy_quote": 21658.2788 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.3889, "high": 0.3977, "low": 0.3883, "close": 0.3965, "volume": 181041.3, "close_time": 1772312399999, "quote_volume": 71498.7475, "trades": 1204, "taker_buy_base": 85084.9, "taker_buy_quote": 33610.83579 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.3966, "high": 0.3969, "low": 0.3926, "close": 0.3949, "volume": 62625.4, "close_time": 1772315999999, "quote_volume": 24709.41019, "trades": 300, "taker_buy_base": 28782.3, "taker_buy_quote": 11358.41076 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.3947, "high": 0.4029, "low": 0.3946, "close": 0.4002, "volume": 131215.0, "close_time": 1772319599999, "quote_volume": 52532.48496, "trades": 715, "taker_buy_base": 73375.8, "taker_buy_quote": 29409.37967 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.4002, "high": 0.402, "low": 0.3977, "close": 0.3989, "volume": 106776.3, "close_time": 1772323199999, "quote_volume": 42708.08319, "trades": 357, "taker_buy_base": 42615.7, "taker_buy_quote": 17029.66586 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3994, "high": 0.4006, "low": 0.3935, "close": 0.3958, "volume": 171656.4, "close_time": 1772326799999, "quote_volume": 68030.29374, "trades": 422, "taker_buy_base": 57517.7, "taker_buy_quote": 22842.6137 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.3956, "high": 0.4034, "low": 0.3895, "close": 0.4008, "volume": 352847.6, "close_time": 1772330399999, "quote_volume": 138906.67623, "trades": 1186, "taker_buy_base": 70800.7, "taker_buy_quote": 27916.933 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.4009, "high": 0.4091, "low": 0.4009, "close": 0.4047, "volume": 152089.1, "close_time": 1772333999999, "quote_volume": 61759.60895, "trades": 1319, "taker_buy_base": 60428.9, "taker_buy_quote": 24548.32287 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.4047, "high": 0.4054, "low": 0.399, "close": 0.4008, "volume": 42654.7, "close_time": 1772337599999, "quote_volume": 17143.0076, "trades": 280, "taker_buy_base": 18647.7, "taker_buy_quote": 7496.13483 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.4011, "high": 0.403, "low": 0.397, "close": 0.3997, "volume": 62796.5, "close_time": 1772341199999, "quote_volume": 25119.17925, "trades": 397, "taker_buy_base": 32354.4, "taker_buy_quote": 12950.21748 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.4003, "high": 0.4011, "low": 0.3988, "close": 0.3992, "volume": 18723.7, "close_time": 1772344799999, "quote_volume": 7485.57766, "trades": 145, "taker_buy_base": 7610.8, "taker_buy_quote": 3042.79507 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.3991, "high": 0.3992, "low": 0.3928, "close": 0.3955, "volume": 136251.6, "close_time": 1772348399999, "quote_volume": 53841.39847, "trades": 525, "taker_buy_base": 58805.4, "taker_buy_quote": 23243.97511 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.3955, "high": 0.3967, "low": 0.3943, "close": 0.3959, "volume": 20971.4, "close_time": 1772351999999, "quote_volume": 8291.28789, "trades": 138, "taker_buy_base": 12940.7, "taker_buy_quote": 5118.11699 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3964, "high": 0.3966, "low": 0.3883, "close": 0.3898, "volume": 116436.4, "close_time": 1772355599999, "quote_volume": 45595.97024, "trades": 751, "taker_buy_base": 51441.1, "taker_buy_quote": 20112.68545 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.3897, "high": 0.3929, "low": 0.3883, "close": 0.3892, "volume": 67347.6, "close_time": 1772359199999, "quote_volume": 26309.06441, "trades": 380, "taker_buy_base": 26770.2, "taker_buy_quote": 10458.47538 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.3892, "high": 0.3912, "low": 0.3869, "close": 0.3903, "volume": 59881.6, "close_time": 1772362799999, "quote_volume": 23302.31912, "trades": 371, "taker_buy_base": 25999.9, "taker_buy_quote": 10121.9891 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.3904, "high": 0.3908, "low": 0.3893, "close": 0.3898, "volume": 39113.4, "close_time": 1772366399999, "quote_volume": 15253.66258, "trades": 157, "taker_buy_base": 14140.8, "taker_buy_quote": 5516.57389 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.3894, "high": 0.3904, "low": 0.387, "close": 0.3872, "volume": 57009.5, "close_time": 1772369999999, "quote_volume": 22152.28176, "trades": 260, "taker_buy_base": 40382.3, "taker_buy_quote": 15690.40054 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.3871, "high": 0.3945, "low": 0.385, "close": 0.3934, "volume": 72399.0, "close_time": 1772373599999, "quote_volume": 28192.54753, "trades": 643, "taker_buy_base": 33517.7, "taker_buy_quote": 13031.72665 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.3931, "high": 0.3949, "low": 0.3889, "close": 0.3899, "volume": 61618.2, "close_time": 1772377199999, "quote_volume": 24174.25837, "trades": 332, "taker_buy_base": 24270.9, "taker_buy_quote": 9531.73356 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.3902, "high": 0.3928, "low": 0.3897, "close": 0.3897, "volume": 39196.0, "close_time": 1772380799999, "quote_volume": 15334.74671, "trades": 204, "taker_buy_base": 22237.2, "taker_buy_quote": 8696.00954 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.3899, "high": 0.3927, "low": 0.384, "close": 0.3877, "volume": 70418.1, "close_time": 1772384399999, "quote_volume": 27384.4892, "trades": 521, "taker_buy_base": 28273.5, "taker_buy_quote": 10988.57634 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.3878, "high": 0.3878, "low": 0.3821, "close": 0.3848, "volume": 90058.7, "close_time": 1772387999999, "quote_volume": 34696.71438, "trades": 510, "taker_buy_base": 47638.9, "taker_buy_quote": 18352.3668 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.3849, "high": 0.3908, "low": 0.3847, "close": 0.3864, "volume": 110081.3, "close_time": 1772391599999, "quote_volume": 42665.61625, "trades": 448, "taker_buy_base": 39824.3, "taker_buy_quote": 15437.05189 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.3865, "high": 0.3865, "low": 0.3824, "close": 0.3838, "volume": 74406.0, "close_time": 1772395199999, "quote_volume": 28644.76053, "trades": 315, "taker_buy_base": 29071.3, "taker_buy_quote": 11193.72733 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.3837, "high": 0.3841, "low": 0.3767, "close": 0.3783, "volume": 115276.3, "close_time": 1772398799999, "quote_volume": 43708.021, "trades": 756, "taker_buy_base": 60779.1, "taker_buy_quote": 23035.97911 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.3787, "high": 0.3827, "low": 0.3784, "close": 0.3823, "volume": 59878.0, "close_time": 1772402399999, "quote_volume": 22806.47586, "trades": 347, "taker_buy_base": 31200.1, "taker_buy_quote": 11885.18927 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.3822, "high": 0.3886, "low": 0.3819, "close": 0.3821, "volume": 113961.6, "close_time": 1772405999999, "quote_volume": 43920.63472, "trades": 650, "taker_buy_base": 51298.0, "taker_buy_quote": 19774.80904 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.3823, "high": 0.3876, "low": 0.3817, "close": 0.384, "volume": 25321.3, "close_time": 1772409599999, "quote_volume": 9721.04035, "trades": 218, "taker_buy_base": 15658.7, "taker_buy_quote": 6007.32751 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.384, "high": 0.39, "low": 0.3839, "close": 0.388, "volume": 33766.9, "close_time": 1772413199999, "quote_volume": 13031.88805, "trades": 357, "taker_buy_base": 14165.8, "taker_buy_quote": 5472.72238 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.3881, "high": 0.3921, "low": 0.3875, "close": 0.3895, "volume": 57362.9, "close_time": 1772416799999, "quote_volume": 22346.94866, "trades": 414, "taker_buy_base": 32268.8, "taker_buy_quote": 12569.40473 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.39, "high": 0.3907, "low": 0.3855, "close": 0.3882, "volume": 28062.8, "close_time": 1772420399999, "quote_volume": 10894.72337, "trades": 266, "taker_buy_base": 10913.0, "taker_buy_quote": 4233.19597 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.3879, "high": 0.3919, "low": 0.3866, "close": 0.3907, "volume": 75563.0, "close_time": 1772423999999, "quote_volume": 29414.13057, "trades": 364, "taker_buy_base": 44737.8, "taker_buy_quote": 17406.68284 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.3908, "high": 0.3911, "low": 0.3886, "close": 0.3891, "volume": 33481.3, "close_time": 1772427599999, "quote_volume": 13052.3138, "trades": 192, "taker_buy_base": 14079.9, "taker_buy_quote": 5487.57641 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.3894, "high": 0.3898, "low": 0.3861, "close": 0.3871, "volume": 26056.1, "close_time": 1772431199999, "quote_volume": 10102.24827, "trades": 212, "taker_buy_base": 10782.1, "taker_buy_quote": 4181.30667 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.3869, "high": 0.3871, "low": 0.3814, "close": 0.3831, "volume": 63284.8, "close_time": 1772434799999, "quote_volume": 24290.06225, "trades": 432, "taker_buy_base": 26583.4, "taker_buy_quote": 10196.84463 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.3826, "high": 0.3833, "low": 0.3788, "close": 0.3825, "volume": 85029.3, "close_time": 1772438399999, "quote_volume": 32398.95568, "trades": 411, "taker_buy_base": 18927.1, "taker_buy_quote": 7199.74119 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.3828, "high": 0.3855, "low": 0.3797, "close": 0.3852, "volume": 61187.9, "close_time": 1772441999999, "quote_volume": 23352.52847, "trades": 319, "taker_buy_base": 24001.7, "taker_buy_quote": 9175.35397 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.3849, "high": 0.3878, "low": 0.3843, "close": 0.3845, "volume": 67511.5, "close_time": 1772445599999, "quote_volume": 26065.53225, "trades": 288, "taker_buy_base": 35574.9, "taker_buy_quote": 13736.34163 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.3837, "high": 0.3854, "low": 0.3835, "close": 0.3854, "volume": 35112.3, "close_time": 1772449199999, "quote_volume": 13499.6029, "trades": 231, "taker_buy_base": 19011.7, "taker_buy_quote": 7309.38396 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.3854, "high": 0.3869, "low": 0.3837, "close": 0.3855, "volume": 44288.3, "close_time": 1772452799999, "quote_volume": 17064.90962, "trades": 239, "taker_buy_base": 25672.4, "taker_buy_quote": 9890.55712 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.3858, "high": 0.3863, "low": 0.3838, "close": 0.3842, "volume": 26466.9, "close_time": 1772456399999, "quote_volume": 10190.36481, "trades": 178, "taker_buy_base": 15325.2, "taker_buy_quote": 5900.22301 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.3839, "high": 0.3854, "low": 0.3819, "close": 0.3828, "volume": 73156.6, "close_time": 1772459999999, "quote_volume": 28023.76103, "trades": 317, "taker_buy_base": 48120.2, "taker_buy_quote": 18430.62635 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.3827, "high": 0.3945, "low": 0.3819, "close": 0.3935, "volume": 226562.6, "close_time": 1772463599999, "quote_volume": 88398.55525, "trades": 1305, "taker_buy_base": 64747.9, "taker_buy_quote": 25150.83736 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.3938, "high": 0.4048, "low": 0.3932, "close": 0.4021, "volume": 295691.6, "close_time": 1772467199999, "quote_volume": 118597.46782, "trades": 2264, "taker_buy_base": 135701.6, "taker_buy_quote": 54447.88799 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.4023, "high": 0.4139, "low": 0.4022, "close": 0.4094, "volume": 395616.6, "close_time": 1772470799999, "quote_volume": 161855.26569, "trades": 2371, "taker_buy_base": 217858.2, "taker_buy_quote": 89193.24152 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.4097, "high": 0.4157, "low": 0.4033, "close": 0.4139, "volume": 545247.4, "close_time": 1772474399999, "quote_volume": 222832.86243, "trades": 1960, "taker_buy_base": 280246.7, "taker_buy_quote": 114513.31724 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.414, "high": 0.4189, "low": 0.4105, "close": 0.4147, "volume": 518623.3, "close_time": 1772477999999, "quote_volume": 215316.90288, "trades": 2042, "taker_buy_base": 283458.7, "taker_buy_quote": 117670.47744 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.4157, "high": 0.417, "low": 0.412, "close": 0.4137, "volume": 179179.2, "close_time": 1772481599999, "quote_volume": 74160.572, "trades": 912, "taker_buy_base": 63994.3, "taker_buy_quote": 26518.87283 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.4135, "high": 0.416, "low": 0.4065, "close": 0.4066, "volume": 201075.2, "close_time": 1772485199999, "quote_volume": 82442.44071, "trades": 774, "taker_buy_base": 123967.4, "taker_buy_quote": 50804.0141 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.4064, "high": 0.408, "low": 0.4037, "close": 0.4063, "volume": 88651.9, "close_time": 1772488799999, "quote_volume": 35972.9364, "trades": 474, "taker_buy_base": 31648.3, "taker_buy_quote": 12855.5112 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.4068, "high": 0.4089, "low": 0.4045, "close": 0.4081, "volume": 155357.4, "close_time": 1772492399999, "quote_volume": 63194.90495, "trades": 475, "taker_buy_base": 49234.9, "taker_buy_quote": 20037.49138 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.4085, "high": 0.4085, "low": 0.4037, "close": 0.405, "volume": 106499.3, "close_time": 1772495999999, "quote_volume": 43230.54624, "trades": 418, "taker_buy_base": 56263.8, "taker_buy_quote": 22845.34493 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4051, "high": 0.4064, "low": 0.4019, "close": 0.4025, "volume": 85618.7, "close_time": 1772499599999, "quote_volume": 34553.63098, "trades": 391, "taker_buy_base": 37550.5, "taker_buy_quote": 15156.73713 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.4035, "high": 0.4052, "low": 0.3997, "close": 0.4006, "volume": 90732.3, "close_time": 1772503199999, "quote_volume": 36449.03177, "trades": 318, "taker_buy_base": 25854.9, "taker_buy_quote": 10389.99447 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.4005, "high": 0.4026, "low": 0.397, "close": 0.4017, "volume": 42124.0, "close_time": 1772506799999, "quote_volume": 16809.03871, "trades": 345, "taker_buy_base": 24223.3, "taker_buy_quote": 9667.05434 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.4019, "high": 0.4077, "low": 0.3991, "close": 0.4031, "volume": 135712.0, "close_time": 1772510399999, "quote_volume": 54719.7409, "trades": 556, "taker_buy_base": 89361.6, "taker_buy_quote": 36006.74222 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.4027, "high": 0.4034, "low": 0.3991, "close": 0.4002, "volume": 48904.2, "close_time": 1772513999999, "quote_volume": 19622.88984, "trades": 160, "taker_buy_base": 25738.9, "taker_buy_quote": 10325.20488 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.4008, "high": 0.4037, "low": 0.3983, "close": 0.4, "volume": 46740.6, "close_time": 1772517599999, "quote_volume": 18753.74894, "trades": 283, "taker_buy_base": 26527.4, "taker_buy_quote": 10637.24033 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.3999, "high": 0.4005, "low": 0.3949, "close": 0.3977, "volume": 152327.4, "close_time": 1772521199999, "quote_volume": 60558.92878, "trades": 539, "taker_buy_base": 44336.1, "taker_buy_quote": 17622.73045 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.3974, "high": 0.4013, "low": 0.3968, "close": 0.3988, "volume": 89003.0, "close_time": 1772524799999, "quote_volume": 35548.37944, "trades": 381, "taker_buy_base": 40996.3, "taker_buy_quote": 16375.62051 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.3992, "high": 0.4013, "low": 0.3934, "close": 0.3943, "volume": 78685.7, "close_time": 1772528399999, "quote_volume": 31290.1584, "trades": 512, "taker_buy_base": 43034.3, "taker_buy_quote": 17116.01381 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.3942, "high": 0.3978, "low": 0.3908, "close": 0.3917, "volume": 105317.3, "close_time": 1772531999999, "quote_volume": 41462.64886, "trades": 846, "taker_buy_base": 55899.1, "taker_buy_quote": 21998.25211 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.3916, "high": 0.3934, "low": 0.3901, "close": 0.392, "volume": 99315.1, "close_time": 1772535599999, "quote_volume": 38862.22865, "trades": 616, "taker_buy_base": 67816.4, "taker_buy_quote": 26532.96146 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.392, "high": 0.3927, "low": 0.3902, "close": 0.3924, "volume": 98895.7, "close_time": 1772539199999, "quote_volume": 38723.49869, "trades": 372, "taker_buy_base": 66765.1, "taker_buy_quote": 26138.69736 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.3923, "high": 0.398, "low": 0.3923, "close": 0.3927, "volume": 88392.3, "close_time": 1772542799999, "quote_volume": 34833.36235, "trades": 453, "taker_buy_base": 73679.1, "taker_buy_quote": 29024.25653 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.3932, "high": 0.3932, "low": 0.3878, "close": 0.39, "volume": 102480.8, "close_time": 1772546399999, "quote_volume": 39990.59685, "trades": 344, "taker_buy_base": 36307.8, "taker_buy_quote": 14174.69213 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.3898, "high": 0.3938, "low": 0.3843, "close": 0.388, "volume": 118701.9, "close_time": 1772549999999, "quote_volume": 46151.97096, "trades": 536, "taker_buy_base": 67379.3, "taker_buy_quote": 26246.40391 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.3881, "high": 0.3937, "low": 0.3851, "close": 0.3927, "volume": 172399.3, "close_time": 1772553599999, "quote_volume": 66984.81077, "trades": 837, "taker_buy_base": 109121.4, "taker_buy_quote": 42374.58658 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.3925, "high": 0.3998, "low": 0.3891, "close": 0.395, "volume": 143579.7, "close_time": 1772557199999, "quote_volume": 56689.21944, "trades": 1037, "taker_buy_base": 43654.0, "taker_buy_quote": 17213.3684 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.3944, "high": 0.3965, "low": 0.3897, "close": 0.3953, "volume": 43783.8, "close_time": 1772560799999, "quote_volume": 17234.23209, "trades": 362, "taker_buy_base": 17389.1, "taker_buy_quote": 6848.15587 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.3957, "high": 0.3991, "low": 0.3928, "close": 0.396, "volume": 106308.9, "close_time": 1772564399999, "quote_volume": 42088.65366, "trades": 426, "taker_buy_base": 44056.8, "taker_buy_quote": 17479.72771 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.3959, "high": 0.396, "low": 0.3927, "close": 0.3941, "volume": 42757.5, "close_time": 1772567999999, "quote_volume": 16868.49237, "trades": 276, "taker_buy_base": 23228.1, "taker_buy_quote": 9162.46397 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.394, "high": 0.3943, "low": 0.3903, "close": 0.3913, "volume": 70043.5, "close_time": 1772571599999, "quote_volume": 27504.53141, "trades": 279, "taker_buy_base": 36464.1, "taker_buy_quote": 14312.17869 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.3912, "high": 0.3912, "low": 0.3877, "close": 0.3905, "volume": 35034.0, "close_time": 1772575199999, "quote_volume": 13634.7496, "trades": 206, "taker_buy_base": 13088.9, "taker_buy_quote": 5096.35325 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.3905, "high": 0.3948, "low": 0.3903, "close": 0.3935, "volume": 23265.5, "close_time": 1772578799999, "quote_volume": 9159.10997, "trades": 203, "taker_buy_base": 8515.6, "taker_buy_quote": 3351.48769 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.3938, "high": 0.3968, "low": 0.3928, "close": 0.3928, "volume": 20812.5, "close_time": 1772582399999, "quote_volume": 8207.12595, "trades": 180, "taker_buy_base": 6256.7, "taker_buy_quote": 2468.16936 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3932, "high": 0.3934, "low": 0.3882, "close": 0.3909, "volume": 46303.5, "close_time": 1772585999999, "quote_volume": 18123.04519, "trades": 250, "taker_buy_base": 15349.6, "taker_buy_quote": 6007.47345 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.3908, "high": 0.3948, "low": 0.39, "close": 0.3915, "volume": 32311.7, "close_time": 1772589599999, "quote_volume": 12680.88748, "trades": 290, "taker_buy_base": 16975.3, "taker_buy_quote": 6661.11376 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.3919, "high": 0.3934, "low": 0.3883, "close": 0.3923, "volume": 29423.6, "close_time": 1772593199999, "quote_volume": 11477.76374, "trades": 236, "taker_buy_base": 16282.6, "taker_buy_quote": 6349.23481 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.3924, "high": 0.3926, "low": 0.3864, "close": 0.3893, "volume": 114452.5, "close_time": 1772596799999, "quote_volume": 44420.01339, "trades": 482, "taker_buy_base": 50763.6, "taker_buy_quote": 19685.55016 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.3891, "high": 0.3903, "low": 0.3869, "close": 0.3888, "volume": 56988.1, "close_time": 1772600399999, "quote_volume": 22115.26217, "trades": 332, "taker_buy_base": 20704.6, "taker_buy_quote": 8037.01787 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.3891, "high": 0.3906, "low": 0.3869, "close": 0.389, "volume": 46391.2, "close_time": 1772603999999, "quote_volume": 18030.10932, "trades": 262, "taker_buy_base": 19021.0, "taker_buy_quote": 7391.95559 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.3889, "high": 0.3904, "low": 0.3867, "close": 0.3887, "volume": 43521.2, "close_time": 1772607599999, "quote_volume": 16925.35894, "trades": 267, "taker_buy_base": 13183.0, "taker_buy_quote": 5124.55411 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.3886, "high": 0.395, "low": 0.3874, "close": 0.394, "volume": 145374.6, "close_time": 1772611199999, "quote_volume": 56777.67564, "trades": 475, "taker_buy_base": 58742.1, "taker_buy_quote": 22904.46316 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.3941, "high": 0.4069, "low": 0.3934, "close": 0.406, "volume": 244609.5, "close_time": 1772614799999, "quote_volume": 97969.11319, "trades": 1298, "taker_buy_base": 120056.4, "taker_buy_quote": 47863.6328 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.406, "high": 0.4129, "low": 0.4035, "close": 0.408, "volume": 509444.4, "close_time": 1772618399999, "quote_volume": 208288.61497, "trades": 1874, "taker_buy_base": 278477.7, "taker_buy_quote": 113706.84016 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.4079, "high": 0.4102, "low": 0.4023, "close": 0.404, "volume": 202671.5, "close_time": 1772621999999, "quote_volume": 82092.42057, "trades": 783, "taker_buy_base": 50246.1, "taker_buy_quote": 20382.15807 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.4039, "high": 0.4066, "low": 0.4011, "close": 0.4046, "volume": 86503.8, "close_time": 1772625599999, "quote_volume": 34951.88006, "trades": 524, "taker_buy_base": 24777.2, "taker_buy_quote": 10002.67227 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.4046, "high": 0.4068, "low": 0.401, "close": 0.4039, "volume": 237200.2, "close_time": 1772629199999, "quote_volume": 95725.89903, "trades": 830, "taker_buy_base": 81446.9, "taker_buy_quote": 32877.31719 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.4037, "high": 0.4084, "low": 0.4037, "close": 0.4077, "volume": 55684.3, "close_time": 1772632799999, "quote_volume": 22604.56188, "trades": 492, "taker_buy_base": 27324.3, "taker_buy_quote": 11093.9898 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.4082, "high": 0.4196, "low": 0.408, "close": 0.4141, "volume": 597322.0, "close_time": 1772636399999, "quote_volume": 246870.70152, "trades": 2253, "taker_buy_base": 326945.9, "taker_buy_quote": 135134.58879 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.4142, "high": 0.4425, "low": 0.4142, "close": 0.4402, "volume": 1034563.8, "close_time": 1772639999999, "quote_volume": 445624.24364, "trades": 4730, "taker_buy_base": 458004.7, "taker_buy_quote": 197052.14331 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.4401, "high": 0.4439, "low": 0.4269, "close": 0.4289, "volume": 1138644.4, "close_time": 1772643599999, "quote_volume": 496819.78816, "trades": 4545, "taker_buy_base": 501392.6, "taker_buy_quote": 218833.40972 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.4291, "high": 0.4302, "low": 0.4222, "close": 0.4228, "volume": 446263.6, "close_time": 1772647199999, "quote_volume": 189935.63435, "trades": 1615, "taker_buy_base": 222196.0, "taker_buy_quote": 94579.13498 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.4223, "high": 0.4275, "low": 0.4199, "close": 0.4265, "volume": 288447.3, "close_time": 1772650799999, "quote_volume": 122142.41268, "trades": 1134, "taker_buy_base": 141749.1, "taker_buy_quote": 59960.71886 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.4266, "high": 0.4314, "low": 0.4264, "close": 0.4273, "volume": 379267.2, "close_time": 1772654399999, "quote_volume": 162585.83616, "trades": 1663, "taker_buy_base": 181094.8, "taker_buy_quote": 77616.54289 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.4273, "high": 0.4277, "low": 0.4243, "close": 0.4257, "volume": 194248.3, "close_time": 1772657999999, "quote_volume": 82653.04861, "trades": 806, "taker_buy_base": 40453.8, "taker_buy_quote": 17220.02141 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.4259, "high": 0.4294, "low": 0.4225, "close": 0.4285, "volume": 260261.1, "close_time": 1772661599999, "quote_volume": 111006.17651, "trades": 958, "taker_buy_base": 106202.9, "taker_buy_quote": 45265.97456 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.4285, "high": 0.4317, "low": 0.4194, "close": 0.4217, "volume": 287170.8, "close_time": 1772665199999, "quote_volume": 122489.06923, "trades": 769, "taker_buy_base": 99213.0, "taker_buy_quote": 42318.4047 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.4218, "high": 0.4222, "low": 0.4164, "close": 0.42, "volume": 168605.1, "close_time": 1772668799999, "quote_volume": 70718.75432, "trades": 520, "taker_buy_base": 81307.5, "taker_buy_quote": 34083.66645 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.42, "high": 0.4208, "low": 0.4166, "close": 0.4173, "volume": 94613.1, "close_time": 1772672399999, "quote_volume": 39542.11468, "trades": 433, "taker_buy_base": 40471.5, "taker_buy_quote": 16922.11165 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.4171, "high": 0.4211, "low": 0.4133, "close": 0.4144, "volume": 92828.5, "close_time": 1772675999999, "quote_volume": 38695.84431, "trades": 582, "taker_buy_base": 26649.6, "taker_buy_quote": 11123.67949 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.4145, "high": 0.4173, "low": 0.414, "close": 0.4168, "volume": 63615.9, "close_time": 1772679599999, "quote_volume": 26446.79448, "trades": 364, "taker_buy_base": 31233.8, "taker_buy_quote": 12992.31906 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.4168, "high": 0.4179, "low": 0.4139, "close": 0.4152, "volume": 57648.9, "close_time": 1772683199999, "quote_volume": 23957.42296, "trades": 358, "taker_buy_base": 24737.2, "taker_buy_quote": 10284.54928 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.4154, "high": 0.418, "low": 0.4148, "close": 0.4168, "volume": 93197.6, "close_time": 1772686799999, "quote_volume": 38791.57843, "trades": 448, "taker_buy_base": 53319.3, "taker_buy_quote": 22203.76543 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.4166, "high": 0.4185, "low": 0.4147, "close": 0.4159, "volume": 65803.9, "close_time": 1772690399999, "quote_volume": 27377.6199, "trades": 326, "taker_buy_base": 29892.0, "taker_buy_quote": 12438.40258 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.416, "high": 0.4182, "low": 0.4127, "close": 0.417, "volume": 59711.3, "close_time": 1772693999999, "quote_volume": 24817.98635, "trades": 360, "taker_buy_base": 35641.3, "taker_buy_quote": 14814.60864 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.417, "high": 0.4178, "low": 0.411, "close": 0.4127, "volume": 36319.5, "close_time": 1772697599999, "quote_volume": 15044.75269, "trades": 279, "taker_buy_base": 15700.0, "taker_buy_quote": 6514.10896 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.4128, "high": 0.4157, "low": 0.4113, "close": 0.4146, "volume": 45062.2, "close_time": 1772701199999, "quote_volume": 18640.86742, "trades": 244, "taker_buy_base": 27642.9, "taker_buy_quote": 11431.89226 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.4143, "high": 0.4168, "low": 0.4142, "close": 0.4166, "volume": 118629.0, "close_time": 1772704799999, "quote_volume": 49315.71623, "trades": 338, "taker_buy_base": 66025.8, "taker_buy_quote": 27449.2378 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.4165, "high": 0.4218, "low": 0.4151, "close": 0.4198, "volume": 96478.8, "close_time": 1772708399999, "quote_volume": 40342.98047, "trades": 573, "taker_buy_base": 53338.7, "taker_buy_quote": 22308.65463 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.4202, "high": 0.4203, "low": 0.4138, "close": 0.4164, "volume": 83145.3, "close_time": 1772711999999, "quote_volume": 34751.41432, "trades": 464, "taker_buy_base": 39716.7, "taker_buy_quote": 16599.48677 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.4166, "high": 0.4187, "low": 0.414, "close": 0.4168, "volume": 124985.9, "close_time": 1772715599999, "quote_volume": 52034.51411, "trades": 422, "taker_buy_base": 29584.7, "taker_buy_quote": 12311.73825 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.4166, "high": 0.4166, "low": 0.4119, "close": 0.4132, "volume": 79421.8, "close_time": 1772719199999, "quote_volume": 32861.93763, "trades": 499, "taker_buy_base": 27455.2, "taker_buy_quote": 11357.30641 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.4133, "high": 0.4189, "low": 0.4121, "close": 0.4186, "volume": 71213.9, "close_time": 1772722799999, "quote_volume": 29476.69565, "trades": 670, "taker_buy_base": 17471.6, "taker_buy_quote": 7237.61111 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.4186, "high": 0.419, "low": 0.4087, "close": 0.4117, "volume": 233033.8, "close_time": 1772726399999, "quote_volume": 95885.30628, "trades": 936, "taker_buy_base": 119449.2, "taker_buy_quote": 49134.42515 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.4117, "high": 0.4118, "low": 0.4035, "close": 0.4074, "volume": 155250.8, "close_time": 1772729999999, "quote_volume": 63289.32487, "trades": 834, "taker_buy_base": 52418.8, "taker_buy_quote": 21342.91223 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.4074, "high": 0.4099, "low": 0.4032, "close": 0.4038, "volume": 257896.6, "close_time": 1772733599999, "quote_volume": 104548.12932, "trades": 785, "taker_buy_base": 55217.7, "taker_buy_quote": 22419.10811 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.4031, "high": 0.4067, "low": 0.4023, "close": 0.4065, "volume": 34846.3, "close_time": 1772737199999, "quote_volume": 14067.22206, "trades": 240, "taker_buy_base": 14548.7, "taker_buy_quote": 5874.1353 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.407, "high": 0.4116, "low": 0.407, "close": 0.4087, "volume": 146058.1, "close_time": 1772740799999, "quote_volume": 59820.47537, "trades": 422, "taker_buy_base": 28391.4, "taker_buy_quote": 11631.24609 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.4088, "high": 0.4139, "low": 0.4087, "close": 0.4133, "volume": 105522.9, "close_time": 1772744399999, "quote_volume": 43538.28998, "trades": 460, "taker_buy_base": 33462.4, "taker_buy_quote": 13799.21562 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.4133, "high": 0.4146, "low": 0.4105, "close": 0.4114, "volume": 35927.0, "close_time": 1772747999999, "quote_volume": 14835.10409, "trades": 284, "taker_buy_base": 12425.2, "taker_buy_quote": 5128.81211 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.4115, "high": 0.4124, "low": 0.4096, "close": 0.4112, "volume": 45985.8, "close_time": 1772751599999, "quote_volume": 18877.70862, "trades": 168, "taker_buy_base": 33144.3, "taker_buy_quote": 13602.96583 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.411, "high": 0.4114, "low": 0.4077, "close": 0.4084, "volume": 22730.5, "close_time": 1772755199999, "quote_volume": 9305.34422, "trades": 158, "taker_buy_base": 11878.0, "taker_buy_quote": 4858.99662 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4086, "high": 0.4095, "low": 0.408, "close": 0.408, "volume": 31113.6, "close_time": 1772758799999, "quote_volume": 12720.15093, "trades": 236, "taker_buy_base": 18744.0, "taker_buy_quote": 7662.40595 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.4083, "high": 0.41, "low": 0.405, "close": 0.4091, "volume": 56016.9, "close_time": 1772762399999, "quote_volume": 22817.92813, "trades": 315, "taker_buy_base": 25031.4, "taker_buy_quote": 10201.80074 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.409, "high": 0.4105, "low": 0.4074, "close": 0.4079, "volume": 27345.1, "close_time": 1772765999999, "quote_volume": 11191.15958, "trades": 170, "taker_buy_base": 15479.9, "taker_buy_quote": 6336.34172 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.4079, "high": 0.4093, "low": 0.4063, "close": 0.4093, "volume": 12339.4, "close_time": 1772769599999, "quote_volume": 5037.8969, "trades": 125, "taker_buy_base": 4248.6, "taker_buy_quote": 1734.23577 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.4093, "high": 0.4103, "low": 0.4047, "close": 0.4061, "volume": 82363.0, "close_time": 1772773199999, "quote_volume": 33449.8259, "trades": 302, "taker_buy_base": 32726.1, "taker_buy_quote": 13287.59041 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.4061, "high": 0.4076, "low": 0.4041, "close": 0.4065, "volume": 98540.3, "close_time": 1772776799999, "quote_volume": 39940.25175, "trades": 302, "taker_buy_base": 17861.7, "taker_buy_quote": 7245.35376 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.4064, "high": 0.4075, "low": 0.4053, "close": 0.407, "volume": 58859.5, "close_time": 1772780399999, "quote_volume": 23910.8559, "trades": 187, "taker_buy_base": 36081.0, "taker_buy_quote": 14648.65642 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.4075, "high": 0.41, "low": 0.4058, "close": 0.4085, "volume": 137702.6, "close_time": 1772783999999, "quote_volume": 56306.36881, "trades": 255, "taker_buy_base": 80800.3, "taker_buy_quote": 33018.08817 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.4079, "high": 0.4079, "low": 0.4052, "close": 0.4058, "volume": 77954.6, "close_time": 1772787599999, "quote_volume": 31711.2852, "trades": 238, "taker_buy_base": 49015.3, "taker_buy_quote": 19938.48477 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.4059, "high": 0.406, "low": 0.4, "close": 0.4022, "volume": 93156.6, "close_time": 1772791199999, "quote_volume": 37453.23338, "trades": 355, "taker_buy_base": 33407.4, "taker_buy_quote": 13429.84733 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.4022, "high": 0.4041, "low": 0.4019, "close": 0.403, "volume": 75163.7, "close_time": 1772794799999, "quote_volume": 30267.59307, "trades": 200, "taker_buy_base": 12817.8, "taker_buy_quote": 5167.67478 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.4027, "high": 0.4029, "low": 0.3995, "close": 0.4, "volume": 70429.9, "close_time": 1772798399999, "quote_volume": 28231.44814, "trades": 258, "taker_buy_base": 10412.2, "taker_buy_quote": 4170.45298 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.3996, "high": 0.4013, "low": 0.3972, "close": 0.3994, "volume": 136743.6, "close_time": 1772801999999, "quote_volume": 54538.01338, "trades": 456, "taker_buy_base": 26543.2, "taker_buy_quote": 10580.64777 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.3995, "high": 0.4029, "low": 0.3945, "close": 0.3955, "volume": 144052.4, "close_time": 1772805599999, "quote_volume": 57513.15565, "trades": 729, "taker_buy_base": 73647.5, "taker_buy_quote": 29400.12063 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.3946, "high": 0.3954, "low": 0.3857, "close": 0.387, "volume": 196491.5, "close_time": 1772809199999, "quote_volume": 76866.19805, "trades": 887, "taker_buy_base": 86863.8, "taker_buy_quote": 33969.32152 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.3882, "high": 0.3895, "low": 0.3825, "close": 0.3841, "volume": 153342.2, "close_time": 1772812799999, "quote_volume": 59274.8895, "trades": 661, "taker_buy_base": 59490.9, "taker_buy_quote": 22971.84742 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.384, "high": 0.3863, "low": 0.383, "close": 0.3851, "volume": 54452.7, "close_time": 1772816399999, "quote_volume": 20944.66416, "trades": 314, "taker_buy_base": 32480.9, "taker_buy_quote": 12491.76181 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.3849, "high": 0.3871, "low": 0.3816, "close": 0.383, "volume": 64441.8, "close_time": 1772819999999, "quote_volume": 24786.78121, "trades": 275, "taker_buy_base": 18700.6, "taker_buy_quote": 7178.84188 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.3829, "high": 0.3871, "low": 0.3829, "close": 0.3867, "volume": 58137.2, "close_time": 1772823599999, "quote_volume": 22447.19247, "trades": 261, "taker_buy_base": 35495.7, "taker_buy_quote": 13701.94895 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.3868, "high": 0.3892, "low": 0.3866, "close": 0.3877, "volume": 42011.6, "close_time": 1772827199999, "quote_volume": 16299.92473, "trades": 185, "taker_buy_base": 11138.3, "taker_buy_quote": 4323.9665 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.3878, "high": 0.3884, "low": 0.3862, "close": 0.3881, "volume": 33618.3, "close_time": 1772830799999, "quote_volume": 13031.72276, "trades": 222, "taker_buy_base": 19385.7, "taker_buy_quote": 7520.20282 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.3882, "high": 0.3882, "low": 0.3865, "close": 0.3878, "volume": 23124.0, "close_time": 1772834399999, "quote_volume": 8962.8303, "trades": 212, "taker_buy_base": 15216.8, "taker_buy_quote": 5897.46882 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.3879, "high": 0.3898, "low": 0.3874, "close": 0.3896, "volume": 13585.9, "close_time": 1772837999999, "quote_volume": 5276.55036, "trades": 210, "taker_buy_base": 8335.6, "taker_buy_quote": 3237.94323 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.3895, "high": 0.3896, "low": 0.3884, "close": 0.3885, "volume": 18542.0, "close_time": 1772841599999, "quote_volume": 7210.40502, "trades": 216, "taker_buy_base": 3471.4, "taker_buy_quote": 1350.53314 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3887, "high": 0.39, "low": 0.3883, "close": 0.3883, "volume": 23248.1, "close_time": 1772845199999, "quote_volume": 9045.13418, "trades": 149, "taker_buy_base": 10099.8, "taker_buy_quote": 3929.45853 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.388, "high": 0.3887, "low": 0.3873, "close": 0.388, "volume": 11007.1, "close_time": 1772848799999, "quote_volume": 4273.08319, "trades": 88, "taker_buy_base": 7138.8, "taker_buy_quote": 2771.54875 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.3882, "high": 0.3889, "low": 0.3875, "close": 0.3885, "volume": 16634.2, "close_time": 1772852399999, "quote_volume": 6462.39758, "trades": 106, "taker_buy_base": 5418.8, "taker_buy_quote": 2104.15985 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.3884, "high": 0.3903, "low": 0.3883, "close": 0.3889, "volume": 28098.4, "close_time": 1772855999999, "quote_volume": 10936.24984, "trades": 116, "taker_buy_base": 14057.7, "taker_buy_quote": 5473.41744 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.3886, "high": 0.3896, "low": 0.3861, "close": 0.3891, "volume": 43351.3, "close_time": 1772859599999, "quote_volume": 16827.93579, "trades": 151, "taker_buy_base": 14421.3, "taker_buy_quote": 5595.85131 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.3893, "high": 0.39, "low": 0.389, "close": 0.3895, "volume": 10806.8, "close_time": 1772863199999, "quote_volume": 4208.24416, "trades": 83, "taker_buy_base": 2583.0, "taker_buy_quote": 1005.75985 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.389, "high": 0.389, "low": 0.3859, "close": 0.386, "volume": 9007.2, "close_time": 1772866799999, "quote_volume": 3489.73461, "trades": 117, "taker_buy_base": 3267.9, "taker_buy_quote": 1266.21363 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.3859, "high": 0.3875, "low": 0.3852, "close": 0.3874, "volume": 11879.5, "close_time": 1772870399999, "quote_volume": 4588.46966, "trades": 69, "taker_buy_base": 6756.0, "taker_buy_quote": 2608.57713 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.3871, "high": 0.3888, "low": 0.3868, "close": 0.3868, "volume": 28201.2, "close_time": 1772873999999, "quote_volume": 10945.45353, "trades": 94, "taker_buy_base": 15539.6, "taker_buy_quote": 6029.74762 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.3868, "high": 0.3877, "low": 0.3862, "close": 0.3872, "volume": 14259.3, "close_time": 1772877599999, "quote_volume": 5516.14484, "trades": 105, "taker_buy_base": 3585.7, "taker_buy_quote": 1386.74544 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.3869, "high": 0.3878, "low": 0.3863, "close": 0.3866, "volume": 75633.3, "close_time": 1772881199999, "quote_volume": 29291.34716, "trades": 195, "taker_buy_base": 5856.0, "taker_buy_quote": 2268.56612 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.3863, "high": 0.3884, "low": 0.386, "close": 0.3865, "volume": 11695.6, "close_time": 1772884799999, "quote_volume": 4525.95527, "trades": 91, "taker_buy_base": 7665.8, "taker_buy_quote": 2965.16801 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.3865, "high": 0.3871, "low": 0.3848, "close": 0.3849, "volume": 55388.3, "close_time": 1772888399999, "quote_volume": 21369.21202, "trades": 163, "taker_buy_base": 28211.3, "taker_buy_quote": 10878.98983 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.3849, "high": 0.3862, "low": 0.3843, "close": 0.3858, "volume": 66354.6, "close_time": 1772891999999, "quote_volume": 25547.10678, "trades": 261, "taker_buy_base": 23468.1, "taker_buy_quote": 9033.02981 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.3855, "high": 0.386, "low": 0.3824, "close": 0.3849, "volume": 44752.6, "close_time": 1772895599999, "quote_volume": 17193.90383, "trades": 263, "taker_buy_base": 20745.2, "taker_buy_quote": 7966.71422 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.3845, "high": 0.385, "low": 0.3807, "close": 0.3823, "volume": 33170.3, "close_time": 1772899199999, "quote_volume": 12701.66592, "trades": 246, "taker_buy_base": 16683.0, "taker_buy_quote": 6397.3273 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.3821, "high": 0.3827, "low": 0.381, "close": 0.3825, "volume": 75790.7, "close_time": 1772902799999, "quote_volume": 28925.32417, "trades": 244, "taker_buy_base": 50396.7, "taker_buy_quote": 19232.90967 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.3824, "high": 0.3844, "low": 0.3822, "close": 0.3832, "volume": 29276.8, "close_time": 1772906399999, "quote_volume": 11235.65639, "trades": 167, "taker_buy_base": 12620.9, "taker_buy_quote": 4845.76528 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.3832, "high": 0.3832, "low": 0.3803, "close": 0.3806, "volume": 77016.3, "close_time": 1772909999999, "quote_volume": 29356.42846, "trades": 342, "taker_buy_base": 26270.6, "taker_buy_quote": 10022.83307 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.3805, "high": 0.3807, "low": 0.377, "close": 0.3783, "volume": 89252.2, "close_time": 1772913599999, "quote_volume": 33856.22293, "trades": 419, "taker_buy_base": 19777.3, "taker_buy_quote": 7494.86728 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.3785, "high": 0.3796, "low": 0.3784, "close": 0.3793, "volume": 11361.6, "close_time": 1772917199999, "quote_volume": 4306.20585, "trades": 132, "taker_buy_base": 4807.3, "taker_buy_quote": 1822.69644 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.3793, "high": 0.3798, "low": 0.3778, "close": 0.3789, "volume": 24348.3, "close_time": 1772920799999, "quote_volume": 9226.66505, "trades": 143, "taker_buy_base": 12193.8, "taker_buy_quote": 4618.93407 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.3789, "high": 0.3789, "low": 0.3741, "close": 0.3749, "volume": 43431.6, "close_time": 1772924399999, "quote_volume": 16328.20237, "trades": 349, "taker_buy_base": 20882.8, "taker_buy_quote": 7849.26412 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.3755, "high": 0.3776, "low": 0.3751, "close": 0.3776, "volume": 58145.3, "close_time": 1772927999999, "quote_volume": 21921.95566, "trades": 227, "taker_buy_base": 23686.2, "taker_buy_quote": 8933.40592 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3776, "high": 0.3784, "low": 0.3764, "close": 0.3771, "volume": 12664.9, "close_time": 1772931599999, "quote_volume": 4778.28737, "trades": 183, "taker_buy_base": 7838.4, "taker_buy_quote": 2956.87669 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.3769, "high": 0.3787, "low": 0.3761, "close": 0.3778, "volume": 41446.3, "close_time": 1772935199999, "quote_volume": 15637.96415, "trades": 269, "taker_buy_base": 27470.4, "taker_buy_quote": 10364.23117 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.3775, "high": 0.3777, "low": 0.3722, "close": 0.3729, "volume": 66877.8, "close_time": 1772938799999, "quote_volume": 25071.80458, "trades": 402, "taker_buy_base": 20160.0, "taker_buy_quote": 7563.11998 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.3728, "high": 0.3745, "low": 0.372, "close": 0.3734, "volume": 38454.1, "close_time": 1772942399999, "quote_volume": 14349.58986, "trades": 193, "taker_buy_base": 18127.4, "taker_buy_quote": 6767.12233 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.3733, "high": 0.3738, "low": 0.3694, "close": 0.3713, "volume": 53186.6, "close_time": 1772945999999, "quote_volume": 19766.73287, "trades": 465, "taker_buy_base": 24924.6, "taker_buy_quote": 9262.85726 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.3713, "high": 0.3743, "low": 0.3713, "close": 0.3728, "volume": 55557.4, "close_time": 1772949599999, "quote_volume": 20744.03828, "trades": 184, "taker_buy_base": 23785.8, "taker_buy_quote": 8882.95085 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.3728, "high": 0.3731, "low": 0.3714, "close": 0.3722, "volume": 17164.0, "close_time": 1772953199999, "quote_volume": 6386.63626, "trades": 147, "taker_buy_base": 11168.7, "taker_buy_quote": 4155.10499 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.3718, "high": 0.375, "low": 0.3718, "close": 0.3741, "volume": 22994.4, "close_time": 1772956799999, "quote_volume": 8601.55358, "trades": 110, "taker_buy_base": 7698.5, "taker_buy_quote": 2880.74409 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.3742, "high": 0.3744, "low": 0.3719, "close": 0.3735, "volume": 32286.9, "close_time": 1772960399999, "quote_volume": 12043.63987, "trades": 151, "taker_buy_base": 16405.9, "taker_buy_quote": 6119.66273 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.3733, "high": 0.3765, "low": 0.3733, "close": 0.3757, "volume": 13482.1, "close_time": 1772963999999, "quote_volume": 5059.88011, "trades": 98, "taker_buy_base": 7962.2, "taker_buy_quote": 2987.62896 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.3757, "high": 0.3794, "low": 0.3755, "close": 0.3781, "volume": 28643.9, "close_time": 1772967599999, "quote_volume": 10833.33847, "trades": 137, "taker_buy_base": 20638.0, "taker_buy_quote": 7803.52118 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.3778, "high": 0.3778, "low": 0.374, "close": 0.3751, "volume": 26318.4, "close_time": 1772971199999, "quote_volume": 9877.17203, "trades": 179, "taker_buy_base": 13172.6, "taker_buy_quote": 4945.12177 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.375, "high": 0.3768, "low": 0.3705, "close": 0.3739, "volume": 197232.1, "close_time": 1772974799999, "quote_volume": 73702.98925, "trades": 515, "taker_buy_base": 106668.5, "taker_buy_quote": 39874.67375 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.3739, "high": 0.374, "low": 0.3693, "close": 0.3715, "volume": 65096.8, "close_time": 1772978399999, "quote_volume": 24163.49974, "trades": 470, "taker_buy_base": 30481.8, "taker_buy_quote": 11305.85997 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.3715, "high": 0.3723, "low": 0.3695, "close": 0.3706, "volume": 35248.3, "close_time": 1772981999999, "quote_volume": 13071.6252, "trades": 314, "taker_buy_base": 21572.9, "taker_buy_quote": 7995.58767 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.3707, "high": 0.3707, "low": 0.3662, "close": 0.3674, "volume": 68412.3, "close_time": 1772985599999, "quote_volume": 25164.40986, "trades": 606, "taker_buy_base": 48490.8, "taker_buy_quote": 17838.24044 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.3672, "high": 0.3683, "low": 0.3652, "close": 0.3659, "volume": 89693.5, "close_time": 1772989199999, "quote_volume": 32858.08949, "trades": 401, "taker_buy_base": 38269.0, "taker_buy_quote": 14018.38033 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.366, "high": 0.3686, "low": 0.3613, "close": 0.3624, "volume": 421021.6, "close_time": 1772992799999, "quote_volume": 153307.35015, "trades": 1125, "taker_buy_base": 141880.3, "taker_buy_quote": 51682.518 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.3623, "high": 0.3644, "low": 0.3607, "close": 0.3635, "volume": 115265.0, "close_time": 1772996399999, "quote_volume": 41736.4711, "trades": 304, "taker_buy_base": 94622.1, "taker_buy_quote": 34257.1125 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.3638, "high": 0.3672, "low": 0.3615, "close": 0.3663, "volume": 222072.2, "close_time": 1772999999999, "quote_volume": 80739.95685, "trades": 599, "taker_buy_base": 65972.0, "taker_buy_quote": 24032.99981 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.3664, "high": 0.3679, "low": 0.3637, "close": 0.3655, "volume": 83833.4, "close_time": 1773003599999, "quote_volume": 30661.82951, "trades": 323, "taker_buy_base": 33192.1, "taker_buy_quote": 12140.6848 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.3656, "high": 0.3663, "low": 0.3641, "close": 0.3656, "volume": 58777.1, "close_time": 1773007199999, "quote_volume": 21469.54954, "trades": 212, "taker_buy_base": 40571.5, "taker_buy_quote": 14822.00813 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.3656, "high": 0.3656, "low": 0.357, "close": 0.364, "volume": 197851.5, "close_time": 1773010799999, "quote_volume": 71600.58752, "trades": 904, "taker_buy_base": 104557.9, "taker_buy_quote": 37835.26141 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.3642, "high": 0.3653, "low": 0.3591, "close": 0.3602, "volume": 88441.3, "close_time": 1773014399999, "quote_volume": 32090.63985, "trades": 393, "taker_buy_base": 40744.6, "taker_buy_quote": 14775.45802 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3603, "high": 0.3667, "low": 0.359, "close": 0.3619, "volume": 57173.8, "close_time": 1773017999999, "quote_volume": 20788.5308, "trades": 479, "taker_buy_base": 34385.1, "taker_buy_quote": 12502.68114 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.3623, "high": 0.3645, "low": 0.3603, "close": 0.3606, "volume": 75742.0, "close_time": 1773021599999, "quote_volume": 27477.41142, "trades": 368, "taker_buy_base": 36010.6, "taker_buy_quote": 13066.15712 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.3603, "high": 0.3648, "low": 0.3586, "close": 0.3634, "volume": 80849.5, "close_time": 1773025199999, "quote_volume": 29276.59901, "trades": 419, "taker_buy_base": 26333.5, "taker_buy_quote": 9514.76094 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.3633, "high": 0.3707, "low": 0.3629, "close": 0.3643, "volume": 259270.2, "close_time": 1773028799999, "quote_volume": 95318.78825, "trades": 938, "taker_buy_base": 164081.7, "taker_buy_quote": 60401.03202 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.3644, "high": 0.3689, "low": 0.3637, "close": 0.3663, "volume": 200818.3, "close_time": 1773032399999, "quote_volume": 73510.77534, "trades": 553, "taker_buy_base": 140632.2, "taker_buy_quote": 51460.89034 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.3664, "high": 0.3716, "low": 0.362, "close": 0.3706, "volume": 198517.7, "close_time": 1773035999999, "quote_volume": 72768.75152, "trades": 916, "taker_buy_base": 99734.2, "taker_buy_quote": 36593.04563 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.3706, "high": 0.3706, "low": 0.3648, "close": 0.3648, "volume": 75482.5, "close_time": 1773039599999, "quote_volume": 27818.24971, "trades": 227, "taker_buy_base": 19226.3, "taker_buy_quote": 7074.09207 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.3646, "high": 0.3659, "low": 0.3605, "close": 0.3659, "volume": 121752.6, "close_time": 1773043199999, "quote_volume": 44286.8069, "trades": 488, "taker_buy_base": 60030.9, "taker_buy_quote": 21842.67442 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.3658, "high": 0.3663, "low": 0.3623, "close": 0.3634, "volume": 91772.5, "close_time": 1773046799999, "quote_volume": 33434.85617, "trades": 432, "taker_buy_base": 41668.0, "taker_buy_quote": 15192.29969 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.3631, "high": 0.3688, "low": 0.3619, "close": 0.3652, "volume": 166764.3, "close_time": 1773050399999, "quote_volume": 60876.52459, "trades": 579, "taker_buy_base": 101657.4, "taker_buy_quote": 37098.80316 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.3653, "high": 0.3659, "low": 0.3628, "close": 0.3642, "volume": 78007.7, "close_time": 1773053999999, "quote_volume": 28406.12194, "trades": 301, "taker_buy_base": 48593.2, "taker_buy_quote": 17693.28501 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.364, "high": 0.3651, "low": 0.3619, "close": 0.3634, "volume": 34346.7, "close_time": 1773057599999, "quote_volume": 12480.5452, "trades": 243, "taker_buy_base": 20153.0, "taker_buy_quote": 7321.78356 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.3635, "high": 0.3678, "low": 0.3634, "close": 0.3666, "volume": 75987.2, "close_time": 1773061199999, "quote_volume": 27789.96489, "trades": 412, "taker_buy_base": 36525.7, "taker_buy_quote": 13345.19374 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.3662, "high": 0.3725, "low": 0.3661, "close": 0.3709, "volume": 145786.7, "close_time": 1773064799999, "quote_volume": 53738.10018, "trades": 657, "taker_buy_base": 39847.6, "taker_buy_quote": 14730.00244 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.3705, "high": 0.3718, "low": 0.368, "close": 0.3695, "volume": 87674.9, "close_time": 1773068399999, "quote_volume": 32489.268, "trades": 332, "taker_buy_base": 28325.3, "taker_buy_quote": 10491.85487 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.3703, "high": 0.371, "low": 0.3625, "close": 0.3636, "volume": 344601.9, "close_time": 1773071999999, "quote_volume": 125802.58526, "trades": 1032, "taker_buy_base": 131098.5, "taker_buy_quote": 47846.5741 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.3639, "high": 0.3678, "low": 0.3634, "close": 0.3656, "volume": 158668.3, "close_time": 1773075599999, "quote_volume": 58060.56473, "trades": 403, "taker_buy_base": 95614.0, "taker_buy_quote": 34995.20457 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.366, "high": 0.3675, "low": 0.363, "close": 0.3641, "volume": 147960.6, "close_time": 1773079199999, "quote_volume": 54052.53071, "trades": 324, "taker_buy_base": 95899.4, "taker_buy_quote": 35026.57819 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.364, "high": 0.3641, "low": 0.3608, "close": 0.3611, "volume": 101993.8, "close_time": 1773082799999, "quote_volume": 36932.45557, "trades": 400, "taker_buy_base": 63711.4, "taker_buy_quote": 23073.11511 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.3615, "high": 0.371, "low": 0.3598, "close": 0.3663, "volume": 176801.6, "close_time": 1773086399999, "quote_volume": 64461.28707, "trades": 642, "taker_buy_base": 73196.6, "taker_buy_quote": 26573.98713 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.3662, "high": 0.3668, "low": 0.3634, "close": 0.3657, "volume": 63655.6, "close_time": 1773089999999, "quote_volume": 23247.31846, "trades": 217, "taker_buy_base": 33858.9, "taker_buy_quote": 12359.46942 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.3657, "high": 0.3679, "low": 0.3656, "close": 0.3672, "volume": 174131.5, "close_time": 1773093599999, "quote_volume": 63839.7656, "trades": 359, "taker_buy_base": 60753.2, "taker_buy_quote": 22274.39925 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.3672, "high": 0.3673, "low": 0.3619, "close": 0.3627, "volume": 103623.4, "close_time": 1773097199999, "quote_volume": 37711.21349, "trades": 211, "taker_buy_base": 58291.5, "taker_buy_quote": 21203.0474 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.3625, "high": 0.3643, "low": 0.3622, "close": 0.3634, "volume": 62850.2, "close_time": 1773100799999, "quote_volume": 22841.12557, "trades": 170, "taker_buy_base": 16923.7, "taker_buy_quote": 6144.26317 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3636, "high": 0.3673, "low": 0.3614, "close": 0.3647, "volume": 86077.2, "close_time": 1773104399999, "quote_volume": 31309.33621, "trades": 305, "taker_buy_base": 30142.3, "taker_buy_quote": 10959.39244 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.3648, "high": 0.366, "low": 0.3626, "close": 0.3649, "volume": 29962.8, "close_time": 1773107999999, "quote_volume": 10921.33487, "trades": 183, "taker_buy_base": 20946.8, "taker_buy_quote": 7637.71165 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.365, "high": 0.371, "low": 0.3642, "close": 0.3694, "volume": 73074.9, "close_time": 1773111599999, "quote_volume": 26878.47459, "trades": 463, "taker_buy_base": 33088.8, "taker_buy_quote": 12186.37037 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.3692, "high": 0.3698, "low": 0.3651, "close": 0.3652, "volume": 50737.4, "close_time": 1773115199999, "quote_volume": 18699.33231, "trades": 225, "taker_buy_base": 24633.7, "taker_buy_quote": 9081.8051 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.3653, "high": 0.3696, "low": 0.3652, "close": 0.3687, "volume": 40908.6, "close_time": 1773118799999, "quote_volume": 15053.31507, "trades": 190, "taker_buy_base": 19989.8, "taker_buy_quote": 7347.19737 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.3684, "high": 0.3697, "low": 0.3667, "close": 0.3668, "volume": 45302.9, "close_time": 1773122399999, "quote_volume": 16672.34799, "trades": 137, "taker_buy_base": 31372.5, "taker_buy_quote": 11544.73098 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.3666, "high": 0.3682, "low": 0.3656, "close": 0.3669, "volume": 58472.3, "close_time": 1773125999999, "quote_volume": 21457.2184, "trades": 192, "taker_buy_base": 33472.4, "taker_buy_quote": 12281.57671 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.3665, "high": 0.3714, "low": 0.3664, "close": 0.3704, "volume": 50626.5, "close_time": 1773129599999, "quote_volume": 18723.85028, "trades": 227, "taker_buy_base": 29479.3, "taker_buy_quote": 10899.39308 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3709, "high": 0.3736, "low": 0.3703, "close": 0.3725, "volume": 166136.6, "close_time": 1773133199999, "quote_volume": 61793.91336, "trades": 446, "taker_buy_base": 113719.4, "taker_buy_quote": 42283.32793 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.3733, "high": 0.381, "low": 0.3731, "close": 0.3796, "volume": 122188.6, "close_time": 1773136799999, "quote_volume": 46268.15385, "trades": 920, "taker_buy_base": 56222.3, "taker_buy_quote": 21291.58096 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.3794, "high": 0.3802, "low": 0.3764, "close": 0.3777, "volume": 248473.9, "close_time": 1773140399999, "quote_volume": 94006.90879, "trades": 595, "taker_buy_base": 152700.8, "taker_buy_quote": 57828.46286 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.3773, "high": 0.3787, "low": 0.3739, "close": 0.3759, "volume": 180354.2, "close_time": 1773143999999, "quote_volume": 67818.34322, "trades": 602, "taker_buy_base": 57085.7, "taker_buy_quote": 21458.92549 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.376, "high": 0.3781, "low": 0.3697, "close": 0.3729, "volume": 307956.5, "close_time": 1773147599999, "quote_volume": 114991.90428, "trades": 1033, "taker_buy_base": 70493.7, "taker_buy_quote": 26311.77288 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.373, "high": 0.3759, "low": 0.3669, "close": 0.3698, "volume": 177454.7, "close_time": 1773151199999, "quote_volume": 65790.4916, "trades": 983, "taker_buy_base": 53422.7, "taker_buy_quote": 19796.10822 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.3697, "high": 0.3723, "low": 0.3634, "close": 0.3717, "volume": 451863.1, "close_time": 1773154799999, "quote_volume": 165623.54924, "trades": 1640, "taker_buy_base": 255781.8, "taker_buy_quote": 93795.40476 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.3717, "high": 0.3717, "low": 0.3629, "close": 0.3679, "volume": 465028.8, "close_time": 1773158399999, "quote_volume": 170570.6487, "trades": 1181, "taker_buy_base": 200509.1, "taker_buy_quote": 73594.6753 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.368, "high": 0.3717, "low": 0.3651, "close": 0.3697, "volume": 387461.6, "close_time": 1773161999999, "quote_volume": 142844.37644, "trades": 811, "taker_buy_base": 112734.8, "taker_buy_quote": 41565.88673 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.3695, "high": 0.3722, "low": 0.3678, "close": 0.37, "volume": 115288.6, "close_time": 1773165599999, "quote_volume": 42703.46269, "trades": 485, "taker_buy_base": 65360.9, "taker_buy_quote": 24215.06908 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.3699, "high": 0.3703, "low": 0.3565, "close": 0.358, "volume": 301066.4, "close_time": 1773169199999, "quote_volume": 108882.32487, "trades": 1122, "taker_buy_base": 129061.2, "taker_buy_quote": 46705.75094 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.358, "high": 0.3597, "low": 0.354, "close": 0.3568, "volume": 181793.5, "close_time": 1773172799999, "quote_volume": 64852.60361, "trades": 554, "taker_buy_base": 69808.3, "taker_buy_quote": 24924.41971 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.3571, "high": 0.3599, "low": 0.3569, "close": 0.359, "volume": 137670.7, "close_time": 1773176399999, "quote_volume": 49456.92331, "trades": 271, "taker_buy_base": 70809.1, "taker_buy_quote": 25431.57156 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.3592, "high": 0.3605, "low": 0.3508, "close": 0.3528, "volume": 377969.6, "close_time": 1773179999999, "quote_volume": 134103.55807, "trades": 593, "taker_buy_base": 216574.8, "taker_buy_quote": 77068.90395 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.353, "high": 0.3561, "low": 0.3524, "close": 0.3551, "volume": 83036.0, "close_time": 1773183599999, "quote_volume": 29395.6437, "trades": 358, "taker_buy_base": 36178.2, "taker_buy_quote": 12802.38438 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.3553, "high": 0.3575, "low": 0.3553, "close": 0.3565, "volume": 59754.4, "close_time": 1773187199999, "quote_volume": 21290.69989, "trades": 244, "taker_buy_base": 8798.2, "taker_buy_quote": 3137.04497 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3566, "high": 0.3583, "low": 0.3546, "close": 0.3575, "volume": 49210.1, "close_time": 1773190799999, "quote_volume": 17520.34242, "trades": 246, "taker_buy_base": 13071.2, "taker_buy_quote": 4654.9479 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.3576, "high": 0.3578, "low": 0.3559, "close": 0.3568, "volume": 88552.4, "close_time": 1773194399999, "quote_volume": 31605.3417, "trades": 515, "taker_buy_base": 32729.4, "taker_buy_quote": 11675.78731 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.357, "high": 0.3581, "low": 0.3554, "close": 0.358, "volume": 103280.4, "close_time": 1773197999999, "quote_volume": 36846.29474, "trades": 379, "taker_buy_base": 44379.3, "taker_buy_quote": 15838.23775 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.3581, "high": 0.3592, "low": 0.356, "close": 0.356, "volume": 133892.6, "close_time": 1773201599999, "quote_volume": 47975.54261, "trades": 486, "taker_buy_base": 37717.2, "taker_buy_quote": 13515.87016 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.3559, "high": 0.3588, "low": 0.3538, "close": 0.3582, "volume": 62134.4, "close_time": 1773205199999, "quote_volume": 22117.54189, "trades": 331, "taker_buy_base": 28749.3, "taker_buy_quote": 10238.68224 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.3582, "high": 0.3582, "low": 0.3526, "close": 0.3539, "volume": 75393.2, "close_time": 1773208799999, "quote_volume": 26722.85908, "trades": 312, "taker_buy_base": 33612.7, "taker_buy_quote": 11923.03977 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.354, "high": 0.3558, "low": 0.3532, "close": 0.3555, "volume": 136997.1, "close_time": 1773212399999, "quote_volume": 48564.24403, "trades": 342, "taker_buy_base": 90869.7, "taker_buy_quote": 32219.07957 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.3553, "high": 0.356, "low": 0.3516, "close": 0.3525, "volume": 142216.4, "close_time": 1773215999999, "quote_volume": 50432.07307, "trades": 315, "taker_buy_base": 108591.2, "taker_buy_quote": 38522.08987 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.3524, "high": 0.3539, "low": 0.3518, "close": 0.3535, "volume": 106662.0, "close_time": 1773219599999, "quote_volume": 37645.43931, "trades": 292, "taker_buy_base": 60521.2, "taker_buy_quote": 21367.69607 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.3532, "high": 0.3547, "low": 0.3515, "close": 0.3525, "volume": 109876.7, "close_time": 1773223199999, "quote_volume": 38773.25668, "trades": 278, "taker_buy_base": 35242.5, "taker_buy_quote": 12427.12066 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.3525, "high": 0.3554, "low": 0.3522, "close": 0.3547, "volume": 132485.0, "close_time": 1773226799999, "quote_volume": 46958.93638, "trades": 299, "taker_buy_base": 28144.7, "taker_buy_quote": 9963.041 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.3547, "high": 0.3576, "low": 0.3546, "close": 0.3557, "volume": 174192.6, "close_time": 1773230399999, "quote_volume": 62062.73459, "trades": 445, "taker_buy_base": 83328.0, "taker_buy_quote": 29698.67432 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.356, "high": 0.3619, "low": 0.354, "close": 0.3594, "volume": 161668.7, "close_time": 1773233999999, "quote_volume": 58089.33337, "trades": 696, "taker_buy_base": 95180.4, "taker_buy_quote": 34237.5992 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.3595, "high": 0.3661, "low": 0.3574, "close": 0.3603, "volume": 104442.8, "close_time": 1773237599999, "quote_volume": 37769.75595, "trades": 813, "taker_buy_base": 52382.3, "taker_buy_quote": 18910.73508 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.3604, "high": 0.3641, "low": 0.3593, "close": 0.3594, "volume": 163131.8, "close_time": 1773241199999, "quote_volume": 59087.77894, "trades": 734, "taker_buy_base": 79643.9, "taker_buy_quote": 28873.9377 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.3596, "high": 0.3601, "low": 0.3536, "close": 0.3567, "volume": 55583.5, "close_time": 1773244799999, "quote_volume": 19822.21337, "trades": 401, "taker_buy_base": 24959.5, "taker_buy_quote": 8887.65286 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.3568, "high": 0.3589, "low": 0.3562, "close": 0.3573, "volume": 108395.7, "close_time": 1773248399999, "quote_volume": 38724.47599, "trades": 454, "taker_buy_base": 37956.9, "taker_buy_quote": 13562.46361 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.3578, "high": 0.3606, "low": 0.355, "close": 0.3579, "volume": 184287.0, "close_time": 1773251999999, "quote_volume": 66018.89478, "trades": 612, "taker_buy_base": 88567.9, "taker_buy_quote": 31685.36837 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.358, "high": 0.3603, "low": 0.3576, "close": 0.3599, "volume": 83583.3, "close_time": 1773255599999, "quote_volume": 30001.5941, "trades": 355, "taker_buy_base": 38578.5, "taker_buy_quote": 13855.20225 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.36, "high": 0.3601, "low": 0.3577, "close": 0.359, "volume": 76869.6, "close_time": 1773259199999, "quote_volume": 27592.33064, "trades": 282, "taker_buy_base": 43079.2, "taker_buy_quote": 15464.70132 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.359, "high": 0.3591, "low": 0.3565, "close": 0.3581, "volume": 73295.6, "close_time": 1773262799999, "quote_volume": 26222.77217, "trades": 277, "taker_buy_base": 37161.3, "taker_buy_quote": 13295.64724 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.3582, "high": 0.3591, "low": 0.3569, "close": 0.3588, "volume": 37224.6, "close_time": 1773266399999, "quote_volume": 13326.5423, "trades": 161, "taker_buy_base": 9875.5, "taker_buy_quote": 3535.18331 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.3588, "high": 0.359, "low": 0.3554, "close": 0.3569, "volume": 70932.0, "close_time": 1773269999999, "quote_volume": 25317.61642, "trades": 258, "taker_buy_base": 20196.4, "taker_buy_quote": 7208.21729 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.3572, "high": 0.3573, "low": 0.3547, "close": 0.3556, "volume": 67007.9, "close_time": 1773273599999, "quote_volume": 23850.8161, "trades": 344, "taker_buy_base": 20014.2, "taker_buy_quote": 7124.05759 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3559, "high": 0.3564, "low": 0.3543, "close": 0.3558, "volume": 40234.6, "close_time": 1773277199999, "quote_volume": 14301.3566, "trades": 380, "taker_buy_base": 13150.3, "taker_buy_quote": 4674.70173 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.3559, "high": 0.3559, "low": 0.3527, "close": 0.3533, "volume": 94447.9, "close_time": 1773280799999, "quote_volume": 33406.10067, "trades": 432, "taker_buy_base": 65544.5, "taker_buy_quote": 23178.68549 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.3533, "high": 0.3537, "low": 0.351, "close": 0.3515, "volume": 77227.5, "close_time": 1773284399999, "quote_volume": 27172.52331, "trades": 443, "taker_buy_base": 27172.9, "taker_buy_quote": 9564.24704 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.3514, "high": 0.3526, "low": 0.3477, "close": 0.3487, "volume": 170934.6, "close_time": 1773287999999, "quote_volume": 59817.22245, "trades": 634, "taker_buy_base": 82034.8, "taker_buy_quote": 28662.72843 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.3489, "high": 0.3501, "low": 0.3488, "close": 0.3494, "volume": 67470.1, "close_time": 1773291599999, "quote_volume": 23585.88984, "trades": 234, "taker_buy_base": 31011.1, "taker_buy_quote": 10841.51399 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.3493, "high": 0.3505, "low": 0.3486, "close": 0.35, "volume": 55676.5, "close_time": 1773295199999, "quote_volume": 19468.22307, "trades": 214, "taker_buy_base": 27888.0, "taker_buy_quote": 9749.23525 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.3501, "high": 0.3519, "low": 0.3496, "close": 0.3519, "volume": 35130.7, "close_time": 1773298799999, "quote_volume": 12328.01249, "trades": 125, "taker_buy_base": 19424.4, "taker_buy_quote": 6815.02428 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.3519, "high": 0.3535, "low": 0.3509, "close": 0.3529, "volume": 49238.5, "close_time": 1773302399999, "quote_volume": 17359.79762, "trades": 158, "taker_buy_base": 31376.4, "taker_buy_quote": 11061.37282 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.3528, "high": 0.3531, "low": 0.3506, "close": 0.3527, "volume": 42435.2, "close_time": 1773305999999, "quote_volume": 14923.96788, "trades": 145, "taker_buy_base": 21685.7, "taker_buy_quote": 7631.86134 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.3525, "high": 0.3562, "low": 0.3509, "close": 0.3542, "volume": 60579.2, "close_time": 1773309599999, "quote_volume": 21386.76967, "trades": 260, "taker_buy_base": 38533.5, "taker_buy_quote": 13596.18457 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.3542, "high": 0.3567, "low": 0.3542, "close": 0.3558, "volume": 39148.4, "close_time": 1773313199999, "quote_volume": 13922.49811, "trades": 162, "taker_buy_base": 17075.4, "taker_buy_quote": 6069.65389 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.3556, "high": 0.3563, "low": 0.3533, "close": 0.3543, "volume": 120562.8, "close_time": 1773316799999, "quote_volume": 42773.46367, "trades": 294, "taker_buy_base": 49013.2, "taker_buy_quote": 17389.37832 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.3544, "high": 0.3745, "low": 0.3528, "close": 0.3606, "volume": 1279706.6, "close_time": 1773320399999, "quote_volume": 467038.73009, "trades": 3398, "taker_buy_base": 718037.4, "taker_buy_quote": 262011.6315 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.3607, "high": 0.3645, "low": 0.3514, "close": 0.3541, "volume": 425251.8, "close_time": 1773323999999, "quote_volume": 151681.96666, "trades": 1381, "taker_buy_base": 199885.3, "taker_buy_quote": 71318.08934 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.3549, "high": 0.3565, "low": 0.3465, "close": 0.3504, "volume": 406974.6, "close_time": 1773327599999, "quote_volume": 142588.19389, "trades": 1131, "taker_buy_base": 179189.3, "taker_buy_quote": 62794.67637 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.35, "high": 0.3537, "low": 0.3476, "close": 0.3521, "volume": 190944.7, "close_time": 1773331199999, "quote_volume": 67003.47794, "trades": 424, "taker_buy_base": 75805.0, "taker_buy_quote": 26577.13934 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.3519, "high": 0.3544, "low": 0.3478, "close": 0.3531, "volume": 166128.4, "close_time": 1773334799999, "quote_volume": 58204.04848, "trades": 521, "taker_buy_base": 46890.3, "taker_buy_quote": 16473.46557 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.353, "high": 0.3555, "low": 0.3514, "close": 0.3548, "volume": 43941.5, "close_time": 1773338399999, "quote_volume": 15549.05991, "trades": 277, "taker_buy_base": 23001.7, "taker_buy_quote": 8143.38024 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.3548, "high": 0.3577, "low": 0.3541, "close": 0.3568, "volume": 98662.6, "close_time": 1773341999999, "quote_volume": 35137.81379, "trades": 436, "taker_buy_base": 42339.5, "taker_buy_quote": 15085.56635 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.3572, "high": 0.3626, "low": 0.3564, "close": 0.3603, "volume": 106576.3, "close_time": 1773345599999, "quote_volume": 38419.26664, "trades": 662, "taker_buy_base": 37124.4, "taker_buy_quote": 13387.47647 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.3606, "high": 0.3606, "low": 0.3566, "close": 0.3569, "volume": 142505.5, "close_time": 1773349199999, "quote_volume": 50971.95163, "trades": 456, "taker_buy_base": 36381.5, "taker_buy_quote": 13009.96162 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.3568, "high": 0.361, "low": 0.3561, "close": 0.3606, "volume": 126570.9, "close_time": 1773352799999, "quote_volume": 45389.52729, "trades": 392, "taker_buy_base": 48301.0, "taker_buy_quote": 17327.32292 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.3604, "high": 0.3628, "low": 0.3579, "close": 0.3591, "volume": 178668.6, "close_time": 1773356399999, "quote_volume": 64382.40521, "trades": 545, "taker_buy_base": 85546.5, "taker_buy_quote": 30835.76233 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.3595, "high": 0.3617, "low": 0.3576, "close": 0.3593, "volume": 121879.8, "close_time": 1773359999999, "quote_volume": 43818.24299, "trades": 642, "taker_buy_base": 54941.7, "taker_buy_quote": 19759.17335 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3594, "high": 0.3675, "low": 0.3583, "close": 0.365, "volume": 186849.7, "close_time": 1773363599999, "quote_volume": 68022.08294, "trades": 1160, "taker_buy_base": 68165.3, "taker_buy_quote": 24800.46387 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.3651, "high": 0.3685, "low": 0.3643, "close": 0.368, "volume": 181694.7, "close_time": 1773367199999, "quote_volume": 66583.70728, "trades": 568, "taker_buy_base": 97209.4, "taker_buy_quote": 35575.56131 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.3682, "high": 0.3685, "low": 0.3644, "close": 0.3661, "volume": 119622.3, "close_time": 1773370799999, "quote_volume": 43741.70499, "trades": 363, "taker_buy_base": 59327.8, "taker_buy_quote": 21675.37063 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.3663, "high": 0.3704, "low": 0.3656, "close": 0.3701, "volume": 63936.6, "close_time": 1773374399999, "quote_volume": 23537.04446, "trades": 495, "taker_buy_base": 29904.0, "taker_buy_quote": 11009.96885 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.3699, "high": 0.3703, "low": 0.3676, "close": 0.3688, "volume": 105273.1, "close_time": 1773377999999, "quote_volume": 38829.89191, "trades": 392, "taker_buy_base": 39367.7, "taker_buy_quote": 14512.88788 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.3687, "high": 0.3694, "low": 0.366, "close": 0.3685, "volume": 73361.0, "close_time": 1773381599999, "quote_volume": 27001.7076, "trades": 384, "taker_buy_base": 29132.0, "taker_buy_quote": 10725.13626 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.3686, "high": 0.3689, "low": 0.3663, "close": 0.3678, "volume": 26870.9, "close_time": 1773385199999, "quote_volume": 9883.94772, "trades": 157, "taker_buy_base": 7188.7, "taker_buy_quote": 2644.80417 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.3676, "high": 0.3689, "low": 0.3652, "close": 0.3683, "volume": 242515.6, "close_time": 1773388799999, "quote_volume": 89113.69469, "trades": 523, "taker_buy_base": 99185.5, "taker_buy_quote": 36445.0858 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.3679, "high": 0.3684, "low": 0.3631, "close": 0.3653, "volume": 159754.6, "close_time": 1773392399999, "quote_volume": 58462.60965, "trades": 531, "taker_buy_base": 119039.9, "taker_buy_quote": 43571.81481 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.3654, "high": 0.3701, "low": 0.3646, "close": 0.3688, "volume": 131945.6, "close_time": 1773395999999, "quote_volume": 48519.09774, "trades": 371, "taker_buy_base": 57622.7, "taker_buy_quote": 21227.09879 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.3691, "high": 0.3715, "low": 0.3686, "close": 0.3699, "volume": 79446.8, "close_time": 1773399599999, "quote_volume": 29400.75945, "trades": 415, "taker_buy_base": 54362.0, "taker_buy_quote": 20119.40165 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.37, "high": 0.3708, "low": 0.3679, "close": 0.3685, "volume": 63536.8, "close_time": 1773403199999, "quote_volume": 23451.75119, "trades": 283, "taker_buy_base": 25409.5, "taker_buy_quote": 9378.446 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.3682, "high": 0.3764, "low": 0.3682, "close": 0.3736, "volume": 224316.1, "close_time": 1773406799999, "quote_volume": 83510.06075, "trades": 798, "taker_buy_base": 136949.1, "taker_buy_quote": 50920.48276 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.3736, "high": 0.3783, "low": 0.3733, "close": 0.3757, "volume": 240743.9, "close_time": 1773410399999, "quote_volume": 90454.23662, "trades": 899, "taker_buy_base": 143295.4, "taker_buy_quote": 53820.03455 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.3766, "high": 0.377, "low": 0.3668, "close": 0.368, "volume": 216455.1, "close_time": 1773413999999, "quote_volume": 80554.55655, "trades": 828, "taker_buy_base": 91087.6, "taker_buy_quote": 33889.05463 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.3684, "high": 0.3714, "low": 0.3659, "close": 0.3669, "volume": 138375.5, "close_time": 1773417599999, "quote_volume": 51032.52034, "trades": 483, "taker_buy_base": 53247.0, "taker_buy_quote": 19625.08671 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.367, "high": 0.3699, "low": 0.3647, "close": 0.3678, "volume": 112942.5, "close_time": 1773421199999, "quote_volume": 41515.88701, "trades": 471, "taker_buy_base": 46564.5, "taker_buy_quote": 17133.84161 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.3677, "high": 0.369, "low": 0.36, "close": 0.3613, "volume": 142018.1, "close_time": 1773424799999, "quote_volume": 51768.39748, "trades": 512, "taker_buy_base": 49583.2, "taker_buy_quote": 18103.16682 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.3615, "high": 0.3622, "low": 0.3584, "close": 0.3603, "volume": 122986.8, "close_time": 1773428399999, "quote_volume": 44316.45066, "trades": 440, "taker_buy_base": 70437.0, "taker_buy_quote": 25387.42614 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.3602, "high": 0.3611, "low": 0.3595, "close": 0.3608, "volume": 70741.6, "close_time": 1773431999999, "quote_volume": 25487.15307, "trades": 272, "taker_buy_base": 46261.1, "taker_buy_quote": 16664.42295 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.361, "high": 0.3622, "low": 0.3602, "close": 0.362, "volume": 101655.3, "close_time": 1773435599999, "quote_volume": 36747.82044, "trades": 510, "taker_buy_base": 59606.9, "taker_buy_quote": 21555.34829 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.3621, "high": 0.3638, "low": 0.36, "close": 0.3608, "volume": 24539.5, "close_time": 1773439199999, "quote_volume": 8891.06251, "trades": 290, "taker_buy_base": 9057.4, "taker_buy_quote": 3274.55767 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.3606, "high": 0.3606, "low": 0.3547, "close": 0.3565, "volume": 278703.3, "close_time": 1773442799999, "quote_volume": 99350.48833, "trades": 491, "taker_buy_base": 113296.9, "taker_buy_quote": 40396.68239 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.3564, "high": 0.358, "low": 0.3562, "close": 0.3574, "volume": 76148.6, "close_time": 1773446399999, "quote_volume": 27207.15035, "trades": 208, "taker_buy_base": 33745.4, "taker_buy_quote": 12051.93527 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3573, "high": 0.3586, "low": 0.3563, "close": 0.3566, "volume": 30068.9, "close_time": 1773449999999, "quote_volume": 10745.86141, "trades": 204, "taker_buy_base": 14693.6, "taker_buy_quote": 5249.78225 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.3561, "high": 0.3582, "low": 0.3543, "close": 0.3575, "volume": 71674.2, "close_time": 1773453599999, "quote_volume": 25534.82639, "trades": 337, "taker_buy_base": 32911.4, "taker_buy_quote": 11732.06931 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.3572, "high": 0.3593, "low": 0.3564, "close": 0.359, "volume": 43338.2, "close_time": 1773457199999, "quote_volume": 15496.28969, "trades": 244, "taker_buy_base": 27746.1, "taker_buy_quote": 9919.18005 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.3588, "high": 0.3608, "low": 0.3588, "close": 0.3596, "volume": 31565.3, "close_time": 1773460799999, "quote_volume": 11354.94596, "trades": 213, "taker_buy_base": 15125.5, "taker_buy_quote": 5442.5057 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.3594, "high": 0.363, "low": 0.3574, "close": 0.359, "volume": 97416.9, "close_time": 1773464399999, "quote_volume": 35061.33243, "trades": 497, "taker_buy_base": 46494.4, "taker_buy_quote": 16733.98082 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.3591, "high": 0.3591, "low": 0.3564, "close": 0.357, "volume": 43186.2, "close_time": 1773467999999, "quote_volume": 15452.45458, "trades": 179, "taker_buy_base": 26979.4, "taker_buy_quote": 9656.74941 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.3563, "high": 0.3566, "low": 0.3521, "close": 0.3541, "volume": 65035.4, "close_time": 1773471599999, "quote_volume": 23059.47279, "trades": 358, "taker_buy_base": 26078.4, "taker_buy_quote": 9249.63588 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.354, "high": 0.3545, "low": 0.353, "close": 0.3531, "volume": 7302.5, "close_time": 1773475199999, "quote_volume": 2583.10573, "trades": 69, "taker_buy_base": 3366.5, "taker_buy_quote": 1191.99776 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.353, "high": 0.354, "low": 0.3528, "close": 0.3529, "volume": 24255.2, "close_time": 1773478799999, "quote_volume": 8570.32607, "trades": 110, "taker_buy_base": 9539.1, "taker_buy_quote": 3371.70962 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.3529, "high": 0.3535, "low": 0.3507, "close": 0.3517, "volume": 38115.8, "close_time": 1773482399999, "quote_volume": 13426.87051, "trades": 155, "taker_buy_base": 16697.9, "taker_buy_quote": 5885.2275 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.3515, "high": 0.3525, "low": 0.3508, "close": 0.3518, "volume": 14115.7, "close_time": 1773485999999, "quote_volume": 4965.04649, "trades": 81, "taker_buy_base": 8096.7, "taker_buy_quote": 2848.83556 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.3519, "high": 0.3537, "low": 0.3516, "close": 0.3529, "volume": 82390.2, "close_time": 1773489599999, "quote_volume": 29089.20221, "trades": 221, "taker_buy_base": 33691.4, "taker_buy_quote": 11893.92685 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.353, "high": 0.353, "low": 0.3491, "close": 0.3492, "volume": 64043.6, "close_time": 1773493199999, "quote_volume": 22420.86089, "trades": 224, "taker_buy_base": 24279.3, "taker_buy_quote": 8504.69239 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.3491, "high": 0.3513, "low": 0.3489, "close": 0.3513, "volume": 75109.7, "close_time": 1773496799999, "quote_volume": 26342.3581, "trades": 178, "taker_buy_base": 18460.4, "taker_buy_quote": 6472.41788 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.3513, "high": 0.3525, "low": 0.3511, "close": 0.3511, "volume": 24221.9, "close_time": 1773500399999, "quote_volume": 8520.52756, "trades": 236, "taker_buy_base": 9677.3, "taker_buy_quote": 3403.74984 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.3512, "high": 0.3542, "low": 0.3511, "close": 0.3531, "volume": 44175.2, "close_time": 1773503999999, "quote_volume": 15577.17757, "trades": 141, "taker_buy_base": 34124.6, "taker_buy_quote": 12029.09807 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.3527, "high": 0.3563, "low": 0.3524, "close": 0.3559, "volume": 32980.2, "close_time": 1773507599999, "quote_volume": 11699.77698, "trades": 183, "taker_buy_base": 19047.4, "taker_buy_quote": 6758.32392 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.3558, "high": 0.3564, "low": 0.3539, "close": 0.3543, "volume": 171674.0, "close_time": 1773511199999, "quote_volume": 60980.79973, "trades": 359, "taker_buy_base": 70859.5, "taker_buy_quote": 25167.17164 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.3536, "high": 0.3543, "low": 0.3533, "close": 0.3539, "volume": 48113.1, "close_time": 1773514799999, "quote_volume": 17017.59472, "trades": 182, "taker_buy_base": 25781.7, "taker_buy_quote": 9118.11956 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.3537, "high": 0.3541, "low": 0.3519, "close": 0.3521, "volume": 119121.3, "close_time": 1773518399999, "quote_volume": 42094.78263, "trades": 269, "taker_buy_base": 64980.5, "taker_buy_quote": 22969.29949 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.3522, "high": 0.3526, "low": 0.3512, "close": 0.3518, "volume": 25033.7, "close_time": 1773521999999, "quote_volume": 8806.70203, "trades": 144, "taker_buy_base": 12182.8, "taker_buy_quote": 4285.98764 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.3516, "high": 0.3536, "low": 0.3513, "close": 0.3533, "volume": 37041.2, "close_time": 1773525599999, "quote_volume": 13048.43759, "trades": 158, "taker_buy_base": 25927.9, "taker_buy_quote": 9134.78478 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.3531, "high": 0.3545, "low": 0.353, "close": 0.3533, "volume": 19771.1, "close_time": 1773529199999, "quote_volume": 6996.29161, "trades": 109, "taker_buy_base": 17049.2, "taker_buy_quote": 6033.05218 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.3536, "high": 0.3568, "low": 0.3536, "close": 0.3561, "volume": 50996.8, "close_time": 1773532799999, "quote_volume": 18139.27417, "trades": 241, "taker_buy_base": 28786.5, "taker_buy_quote": 10243.83955 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.356, "high": 0.356, "low": 0.3538, "close": 0.3546, "volume": 92157.4, "close_time": 1773536399999, "quote_volume": 32671.31424, "trades": 305, "taker_buy_base": 24479.0, "taker_buy_quote": 8681.60607 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.3548, "high": 0.3574, "low": 0.3543, "close": 0.3574, "volume": 33081.0, "close_time": 1773539999999, "quote_volume": 11782.44941, "trades": 319, "taker_buy_base": 14107.4, "taker_buy_quote": 5020.59205 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.3573, "high": 0.3636, "low": 0.3573, "close": 0.3622, "volume": 313731.6, "close_time": 1773543599999, "quote_volume": 113439.15914, "trades": 1140, "taker_buy_base": 102810.7, "taker_buy_quote": 37094.56677 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.3622, "high": 0.364, "low": 0.3585, "close": 0.3599, "volume": 241407.0, "close_time": 1773547199999, "quote_volume": 87421.49275, "trades": 660, "taker_buy_base": 125734.8, "taker_buy_quote": 45644.47458 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.3601, "high": 0.3615, "low": 0.3573, "close": 0.3591, "volume": 83665.2, "close_time": 1773550799999, "quote_volume": 30045.26064, "trades": 310, "taker_buy_base": 37669.2, "taker_buy_quote": 13533.11 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.3591, "high": 0.3607, "low": 0.3581, "close": 0.3584, "volume": 47207.3, "close_time": 1773554399999, "quote_volume": 16954.39023, "trades": 256, "taker_buy_base": 28519.5, "taker_buy_quote": 10243.80681 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.3585, "high": 0.3588, "low": 0.357, "close": 0.3579, "volume": 33032.2, "close_time": 1773557999999, "quote_volume": 11820.36366, "trades": 177, "taker_buy_base": 15530.7, "taker_buy_quote": 5557.90435 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.3573, "high": 0.3595, "low": 0.3573, "close": 0.3592, "volume": 31965.2, "close_time": 1773561599999, "quote_volume": 11457.08277, "trades": 151, "taker_buy_base": 15881.4, "taker_buy_quote": 5690.66223 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.3597, "high": 0.3599, "low": 0.3587, "close": 0.3596, "volume": 45766.6, "close_time": 1773565199999, "quote_volume": 16450.96632, "trades": 229, "taker_buy_base": 14395.4, "taker_buy_quote": 5173.24475 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.3599, "high": 0.3621, "low": 0.3585, "close": 0.359, "volume": 108762.0, "close_time": 1773568799999, "quote_volume": 39218.97744, "trades": 354, "taker_buy_base": 60305.9, "taker_buy_quote": 21762.5503 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.359, "high": 0.3609, "low": 0.3581, "close": 0.3591, "volume": 74399.5, "close_time": 1773572399999, "quote_volume": 26697.69883, "trades": 202, "taker_buy_base": 27113.6, "taker_buy_quote": 9738.13788 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.359, "high": 0.3594, "low": 0.358, "close": 0.3589, "volume": 32741.7, "close_time": 1773575999999, "quote_volume": 11746.8623, "trades": 119, "taker_buy_base": 11724.9, "taker_buy_quote": 4207.35734 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.3589, "high": 0.3617, "low": 0.3585, "close": 0.3601, "volume": 54629.7, "close_time": 1773579599999, "quote_volume": 19678.09158, "trades": 240, "taker_buy_base": 34087.6, "taker_buy_quote": 12273.77548 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.36, "high": 0.3602, "low": 0.3559, "close": 0.3583, "volume": 69135.2, "close_time": 1773583199999, "quote_volume": 24698.82077, "trades": 345, "taker_buy_base": 31961.1, "taker_buy_quote": 11416.41992 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.3585, "high": 0.3592, "low": 0.3571, "close": 0.3588, "volume": 40454.6, "close_time": 1773586799999, "quote_volume": 14479.04962, "trades": 217, "taker_buy_base": 15757.2, "taker_buy_quote": 5642.63779 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.3589, "high": 0.3593, "low": 0.3573, "close": 0.3583, "volume": 66797.6, "close_time": 1773590399999, "quote_volume": 23910.37603, "trades": 163, "taker_buy_base": 45474.7, "taker_buy_quote": 16274.50273 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.3582, "high": 0.3609, "low": 0.3576, "close": 0.3585, "volume": 89890.8, "close_time": 1773593999999, "quote_volume": 32311.30186, "trades": 368, "taker_buy_base": 49345.9, "taker_buy_quote": 17739.40869 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.3586, "high": 0.3635, "low": 0.3586, "close": 0.3615, "volume": 162703.9, "close_time": 1773597599999, "quote_volume": 58817.6109, "trades": 553, "taker_buy_base": 93831.6, "taker_buy_quote": 33926.15498 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.3616, "high": 0.3631, "low": 0.3591, "close": 0.3598, "volume": 327799.6, "close_time": 1773601199999, "quote_volume": 118360.75598, "trades": 476, "taker_buy_base": 109343.3, "taker_buy_quote": 39447.04215 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.3598, "high": 0.3617, "low": 0.3595, "close": 0.3616, "volume": 18473.2, "close_time": 1773604799999, "quote_volume": 6660.3829, "trades": 196, "taker_buy_base": 6811.7, "taker_buy_quote": 2453.52658 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.361, "high": 0.3634, "low": 0.3601, "close": 0.3617, "volume": 61485.9, "close_time": 1773608399999, "quote_volume": 22239.85701, "trades": 316, "taker_buy_base": 23048.6, "taker_buy_quote": 8330.85845 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.3617, "high": 0.3646, "low": 0.3605, "close": 0.3642, "volume": 86301.1, "close_time": 1773611999999, "quote_volume": 31318.68821, "trades": 299, "taker_buy_base": 35190.8, "taker_buy_quote": 12762.8846 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.3641, "high": 0.3663, "low": 0.3605, "close": 0.3653, "volume": 169427.4, "close_time": 1773615599999, "quote_volume": 61628.36973, "trades": 554, "taker_buy_base": 74481.2, "taker_buy_quote": 27139.89078 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.3656, "high": 0.3668, "low": 0.3622, "close": 0.3656, "volume": 238902.9, "close_time": 1773619199999, "quote_volume": 87330.70718, "trades": 526, "taker_buy_base": 106316.7, "taker_buy_quote": 38867.80863 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3657, "high": 0.3676, "low": 0.3643, "close": 0.3657, "volume": 86408.0, "close_time": 1773622799999, "quote_volume": 31619.33291, "trades": 546, "taker_buy_base": 30468.6, "taker_buy_quote": 11151.51665 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.3659, "high": 0.3669, "low": 0.3635, "close": 0.3665, "volume": 190577.2, "close_time": 1773626399999, "quote_volume": 69480.84975, "trades": 303, "taker_buy_base": 164778.9, "taker_buy_quote": 60059.94994 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.3664, "high": 0.3671, "low": 0.3645, "close": 0.3663, "volume": 87397.3, "close_time": 1773629999999, "quote_volume": 31978.65506, "trades": 321, "taker_buy_base": 48325.0, "taker_buy_quote": 17692.0734 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.3655, "high": 0.3752, "low": 0.3653, "close": 0.3723, "volume": 169991.2, "close_time": 1773633599999, "quote_volume": 63090.4859, "trades": 1295, "taker_buy_base": 87945.9, "taker_buy_quote": 32630.08187 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.3724, "high": 0.3779, "low": 0.3723, "close": 0.377, "volume": 178428.8, "close_time": 1773637199999, "quote_volume": 66846.535, "trades": 909, "taker_buy_base": 78126.7, "taker_buy_quote": 29292.86194 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.3772, "high": 0.3813, "low": 0.3763, "close": 0.3802, "volume": 259310.1, "close_time": 1773640799999, "quote_volume": 98240.52321, "trades": 909, "taker_buy_base": 147028.0, "taker_buy_quote": 55688.48335 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.3808, "high": 0.3832, "low": 0.3769, "close": 0.3805, "volume": 240612.1, "close_time": 1773644399999, "quote_volume": 91658.11024, "trades": 989, "taker_buy_base": 104282.0, "taker_buy_quote": 39682.90544 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.3804, "high": 0.3874, "low": 0.3802, "close": 0.3839, "volume": 413617.3, "close_time": 1773647999999, "quote_volume": 159107.77615, "trades": 1590, "taker_buy_base": 184519.6, "taker_buy_quote": 70977.2448 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.3843, "high": 0.3898, "low": 0.3817, "close": 0.3835, "volume": 190570.1, "close_time": 1773651599999, "quote_volume": 73340.19321, "trades": 1111, "taker_buy_base": 67246.0, "taker_buy_quote": 25921.03962 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.3834, "high": 0.3846, "low": 0.3811, "close": 0.3832, "volume": 168031.1, "close_time": 1773655199999, "quote_volume": 64325.13702, "trades": 593, "taker_buy_base": 58774.2, "taker_buy_quote": 22500.01581 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.3833, "high": 0.3838, "low": 0.3794, "close": 0.3809, "volume": 119742.2, "close_time": 1773658799999, "quote_volume": 45683.47208, "trades": 499, "taker_buy_base": 58462.0, "taker_buy_quote": 22290.09611 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.3808, "high": 0.3815, "low": 0.378, "close": 0.3808, "volume": 291851.5, "close_time": 1773662399999, "quote_volume": 110972.54704, "trades": 499, "taker_buy_base": 110814.4, "taker_buy_quote": 42149.25932 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.3808, "high": 0.3839, "low": 0.38, "close": 0.3831, "volume": 165814.0, "close_time": 1773665999999, "quote_volume": 63317.34248, "trades": 875, "taker_buy_base": 110076.3, "taker_buy_quote": 42034.94195 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.3831, "high": 0.3861, "low": 0.3814, "close": 0.384, "volume": 88642.1, "close_time": 1773669599999, "quote_volume": 33993.13357, "trades": 531, "taker_buy_base": 41935.3, "taker_buy_quote": 16090.82443 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.3841, "high": 0.3867, "low": 0.3788, "close": 0.3847, "volume": 263527.1, "close_time": 1773673199999, "quote_volume": 101099.22478, "trades": 930, "taker_buy_base": 74086.1, "taker_buy_quote": 28353.88678 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.3849, "high": 0.3865, "low": 0.3831, "close": 0.3841, "volume": 135967.6, "close_time": 1773676799999, "quote_volume": 52341.06254, "trades": 684, "taker_buy_base": 80852.7, "taker_buy_quote": 31131.95124 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.3842, "high": 0.3976, "low": 0.3839, "close": 0.3958, "volume": 329560.1, "close_time": 1773680399999, "quote_volume": 129328.8197, "trades": 1363, "taker_buy_base": 156810.8, "taker_buy_quote": 61491.96733 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.3958, "high": 0.4024, "low": 0.3925, "close": 0.3928, "volume": 591049.1, "close_time": 1773683999999, "quote_volume": 235330.53931, "trades": 1705, "taker_buy_base": 306975.4, "taker_buy_quote": 122127.97968 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.3928, "high": 0.3968, "low": 0.391, "close": 0.3918, "volume": 389719.7, "close_time": 1773687599999, "quote_volume": 153096.45029, "trades": 1263, "taker_buy_base": 205107.3, "taker_buy_quote": 80619.14907 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.392, "high": 0.398, "low": 0.3895, "close": 0.3958, "volume": 303780.3, "close_time": 1773691199999, "quote_volume": 119621.77157, "trades": 1037, "taker_buy_base": 175697.8, "taker_buy_quote": 69213.49109 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.3961, "high": 0.3982, "low": 0.3941, "close": 0.3972, "volume": 173391.0, "close_time": 1773694799999, "quote_volume": 68696.80386, "trades": 560, "taker_buy_base": 50777.8, "taker_buy_quote": 20134.72052 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.3969, "high": 0.4015, "low": 0.3966, "close": 0.3986, "volume": 382087.0, "close_time": 1773698399999, "quote_volume": 152383.1397, "trades": 894, "taker_buy_base": 161834.0, "taker_buy_quote": 64552.4025 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.399, "high": 0.405, "low": 0.399, "close": 0.4035, "volume": 319371.7, "close_time": 1773701999999, "quote_volume": 128696.29002, "trades": 1071, "taker_buy_base": 171598.6, "taker_buy_quote": 69137.86047 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.4035, "high": 0.4035, "low": 0.3987, "close": 0.3997, "volume": 224935.3, "close_time": 1773705599999, "quote_volume": 90000.35926, "trades": 686, "taker_buy_base": 102284.1, "taker_buy_quote": 40930.32433 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.4001, "high": 0.4014, "low": 0.3965, "close": 0.3997, "volume": 184195.8, "close_time": 1773709199999, "quote_volume": 73469.05279, "trades": 809, "taker_buy_base": 102919.7, "taker_buy_quote": 41056.05255 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.4, "high": 0.4014, "low": 0.3957, "close": 0.3977, "volume": 147921.2, "close_time": 1773712799999, "quote_volume": 58846.34627, "trades": 694, "taker_buy_base": 84206.7, "taker_buy_quote": 33499.80901 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.3978, "high": 0.3994, "low": 0.3963, "close": 0.3973, "volume": 87371.2, "close_time": 1773716399999, "quote_volume": 34725.47498, "trades": 384, "taker_buy_base": 47128.1, "taker_buy_quote": 18733.6198 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.3971, "high": 0.3982, "low": 0.3893, "close": 0.3916, "volume": 437278.0, "close_time": 1773719999999, "quote_volume": 171584.74869, "trades": 1146, "taker_buy_base": 159705.4, "taker_buy_quote": 62715.69902 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.3917, "high": 0.3927, "low": 0.3848, "close": 0.3885, "volume": 220196.9, "close_time": 1773723599999, "quote_volume": 85405.62183, "trades": 716, "taker_buy_base": 58236.3, "taker_buy_quote": 22618.03246 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.388, "high": 0.3897, "low": 0.3863, "close": 0.3883, "volume": 86763.7, "close_time": 1773727199999, "quote_volume": 33682.06999, "trades": 386, "taker_buy_base": 41949.6, "taker_buy_quote": 16284.16876 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.3887, "high": 0.3909, "low": 0.3869, "close": 0.3886, "volume": 78097.0, "close_time": 1773730799999, "quote_volume": 30425.18925, "trades": 283, "taker_buy_base": 51990.5, "taker_buy_quote": 20264.27832 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.3889, "high": 0.3953, "low": 0.3889, "close": 0.3927, "volume": 114615.5, "close_time": 1773734399999, "quote_volume": 45089.14438, "trades": 374, "taker_buy_base": 40847.2, "taker_buy_quote": 16067.59703 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.3928, "high": 0.3939, "low": 0.3904, "close": 0.3921, "volume": 212416.4, "close_time": 1773737999999, "quote_volume": 83240.41726, "trades": 589, "taker_buy_base": 116385.6, "taker_buy_quote": 45585.96867 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.3921, "high": 0.3936, "low": 0.3907, "close": 0.3916, "volume": 72062.7, "close_time": 1773741599999, "quote_volume": 28254.5466, "trades": 308, "taker_buy_base": 30849.9, "taker_buy_quote": 12090.92923 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.3916, "high": 0.3924, "low": 0.3895, "close": 0.3905, "volume": 124310.7, "close_time": 1773745199999, "quote_volume": 48574.9675, "trades": 399, "taker_buy_base": 49656.7, "taker_buy_quote": 19420.69484 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.3907, "high": 0.3926, "low": 0.3894, "close": 0.3899, "volume": 115096.1, "close_time": 1773748799999, "quote_volume": 45014.56309, "trades": 318, "taker_buy_base": 45316.9, "taker_buy_quote": 17719.84455 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.3899, "high": 0.3899, "low": 0.3852, "close": 0.3865, "volume": 64983.3, "close_time": 1773752399999, "quote_volume": 25200.98357, "trades": 436, "taker_buy_base": 35733.9, "taker_buy_quote": 13846.41598 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.3865, "high": 0.3894, "low": 0.3838, "close": 0.3854, "volume": 106030.9, "close_time": 1773755999999, "quote_volume": 40876.66233, "trades": 472, "taker_buy_base": 51005.5, "taker_buy_quote": 19659.09576 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.3848, "high": 0.389, "low": 0.3842, "close": 0.3875, "volume": 80402.6, "close_time": 1773759599999, "quote_volume": 31156.75281, "trades": 297, "taker_buy_base": 52083.8, "taker_buy_quote": 20192.65615 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.3877, "high": 0.3988, "low": 0.3874, "close": 0.3924, "volume": 436987.2, "close_time": 1773763199999, "quote_volume": 171357.02264, "trades": 1502, "taker_buy_base": 215662.1, "taker_buy_quote": 84623.41034 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.3924, "high": 0.3957, "low": 0.3917, "close": 0.3925, "volume": 133024.4, "close_time": 1773766799999, "quote_volume": 52340.23265, "trades": 422, "taker_buy_base": 56546.9, "taker_buy_quote": 22245.15011 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.3925, "high": 0.3972, "low": 0.3924, "close": 0.3969, "volume": 113114.5, "close_time": 1773770399999, "quote_volume": 44610.36849, "trades": 334, "taker_buy_base": 62772.8, "taker_buy_quote": 24766.75582 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.397, "high": 0.3989, "low": 0.3944, "close": 0.3955, "volume": 152073.4, "close_time": 1773773999999, "quote_volume": 60316.08069, "trades": 521, "taker_buy_base": 75308.0, "taker_buy_quote": 29892.18611 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.3956, "high": 0.3979, "low": 0.3952, "close": 0.3957, "volume": 78292.1, "close_time": 1773777599999, "quote_volume": 31039.33345, "trades": 392, "taker_buy_base": 39615.1, "taker_buy_quote": 15703.68419 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.3959, "high": 0.399, "low": 0.3958, "close": 0.3973, "volume": 73843.8, "close_time": 1773781199999, "quote_volume": 29359.12441, "trades": 287, "taker_buy_base": 56627.7, "taker_buy_quote": 22518.65351 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.3971, "high": 0.4011, "low": 0.3969, "close": 0.3996, "volume": 103566.6, "close_time": 1773784799999, "quote_volume": 41378.00712, "trades": 316, "taker_buy_base": 53563.4, "taker_buy_quote": 21403.69479 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.3995, "high": 0.4013, "low": 0.3949, "close": 0.3974, "volume": 187754.8, "close_time": 1773788399999, "quote_volume": 74658.00643, "trades": 574, "taker_buy_base": 77692.2, "taker_buy_quote": 30893.98902 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.3974, "high": 0.398, "low": 0.3936, "close": 0.3946, "volume": 87044.2, "close_time": 1773791999999, "quote_volume": 34440.51497, "trades": 336, "taker_buy_base": 30447.5, "taker_buy_quote": 12046.59691 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3945, "high": 0.396, "low": 0.389, "close": 0.3925, "volume": 203723.6, "close_time": 1773795599999, "quote_volume": 79742.53292, "trades": 718, "taker_buy_base": 57067.8, "taker_buy_quote": 22365.04782 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.3926, "high": 0.3933, "low": 0.3914, "close": 0.3918, "volume": 37448.1, "close_time": 1773799199999, "quote_volume": 14692.89071, "trades": 241, "taker_buy_base": 14083.4, "taker_buy_quote": 5528.00511 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.3919, "high": 0.3979, "low": 0.3916, "close": 0.3961, "volume": 45028.7, "close_time": 1773802799999, "quote_volume": 17828.46649, "trades": 321, "taker_buy_base": 20844.4, "taker_buy_quote": 8257.53675 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.3965, "high": 0.3997, "low": 0.3953, "close": 0.3979, "volume": 111498.3, "close_time": 1773806399999, "quote_volume": 44334.42583, "trades": 430, "taker_buy_base": 67033.6, "taker_buy_quote": 26635.23221 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.398, "high": 0.3984, "low": 0.396, "close": 0.3977, "volume": 48767.7, "close_time": 1773809999999, "quote_volume": 19365.85945, "trades": 219, "taker_buy_base": 18154.2, "taker_buy_quote": 7214.00197 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.3981, "high": 0.4019, "low": 0.3954, "close": 0.3956, "volume": 161695.4, "close_time": 1773813599999, "quote_volume": 64513.04157, "trades": 576, "taker_buy_base": 69995.8, "taker_buy_quote": 27905.51306 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.3957, "high": 0.3984, "low": 0.3957, "close": 0.3958, "volume": 114246.5, "close_time": 1773817199999, "quote_volume": 45384.28064, "trades": 296, "taker_buy_base": 53774.4, "taker_buy_quote": 21363.71939 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.3957, "high": 0.3957, "low": 0.3922, "close": 0.3942, "volume": 100417.0, "close_time": 1773820799999, "quote_volume": 39510.93729, "trades": 419, "taker_buy_base": 31377.8, "taker_buy_quote": 12354.34403 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3946, "high": 0.3958, "low": 0.3932, "close": 0.3937, "volume": 34326.0, "close_time": 1773824399999, "quote_volume": 13527.11719, "trades": 139, "taker_buy_base": 12600.2, "taker_buy_quote": 4963.84378 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.3934, "high": 0.3954, "low": 0.3928, "close": 0.393, "volume": 56483.2, "close_time": 1773827999999, "quote_volume": 22245.07478, "trades": 197, "taker_buy_base": 26522.7, "taker_buy_quote": 10447.64104 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.3934, "high": 0.3938, "low": 0.3875, "close": 0.389, "volume": 128563.6, "close_time": 1773831599999, "quote_volume": 50172.13667, "trades": 538, "taker_buy_base": 43353.3, "taker_buy_quote": 16901.73193 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.389, "high": 0.3895, "low": 0.377, "close": 0.3788, "volume": 248816.7, "close_time": 1773835199999, "quote_volume": 95011.63009, "trades": 843, "taker_buy_base": 104642.2, "taker_buy_quote": 39942.61748 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3788, "high": 0.3797, "low": 0.3721, "close": 0.3738, "volume": 290646.2, "close_time": 1773838799999, "quote_volume": 109297.97863, "trades": 921, "taker_buy_base": 127574.1, "taker_buy_quote": 48003.46145 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.3737, "high": 0.3747, "low": 0.3707, "close": 0.371, "volume": 302640.0, "close_time": 1773842399999, "quote_volume": 112699.63305, "trades": 957, "taker_buy_base": 147320.8, "taker_buy_quote": 54848.07025 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.3716, "high": 0.3717, "low": 0.3647, "close": 0.3651, "volume": 222341.4, "close_time": 1773845999999, "quote_volume": 81694.8228, "trades": 800, "taker_buy_base": 114824.5, "taker_buy_quote": 42175.91664 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.365, "high": 0.3667, "low": 0.3618, "close": 0.3619, "volume": 246416.7, "close_time": 1773849599999, "quote_volume": 89701.16444, "trades": 716, "taker_buy_base": 125756.3, "taker_buy_quote": 45796.4809 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.3618, "high": 0.3625, "low": 0.3583, "close": 0.3596, "volume": 264940.0, "close_time": 1773853199999, "quote_volume": 95464.6864, "trades": 661, "taker_buy_base": 140222.6, "taker_buy_quote": 50532.32311 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.3599, "high": 0.3647, "low": 0.3578, "close": 0.3627, "volume": 104379.4, "close_time": 1773856799999, "quote_volume": 37767.73685, "trades": 285, "taker_buy_base": 40905.3, "taker_buy_quote": 14797.74074 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.3629, "high": 0.3671, "low": 0.3619, "close": 0.363, "volume": 261911.2, "close_time": 1773860399999, "quote_volume": 95709.53604, "trades": 545, "taker_buy_base": 165407.4, "taker_buy_quote": 60456.05409 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.3632, "high": 0.3656, "low": 0.3632, "close": 0.3642, "volume": 102862.1, "close_time": 1773863999999, "quote_volume": 37496.75057, "trades": 341, "taker_buy_base": 74026.1, "taker_buy_quote": 26983.54228 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3642, "high": 0.3669, "low": 0.3613, "close": 0.366, "volume": 179927.5, "close_time": 1773867599999, "quote_volume": 65443.38089, "trades": 491, "taker_buy_base": 97813.7, "taker_buy_quote": 35616.31373 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.3657, "high": 0.3708, "low": 0.3656, "close": 0.3696, "volume": 103191.6, "close_time": 1773871199999, "quote_volume": 38105.24509, "trades": 386, "taker_buy_base": 51779.0, "taker_buy_quote": 19106.58435 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.3695, "high": 0.3695, "low": 0.3656, "close": 0.3666, "volume": 162354.7, "close_time": 1773874799999, "quote_volume": 59590.76938, "trades": 405, "taker_buy_base": 37594.8, "taker_buy_quote": 13784.93839 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.3665, "high": 0.369, "low": 0.3659, "close": 0.369, "volume": 55272.1, "close_time": 1773878399999, "quote_volume": 20289.59192, "trades": 241, "taker_buy_base": 41131.2, "taker_buy_quote": 15094.52271 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.369, "high": 0.3693, "low": 0.3665, "close": 0.3674, "volume": 116081.4, "close_time": 1773881999999, "quote_volume": 42627.41685, "trades": 335, "taker_buy_base": 17914.4, "taker_buy_quote": 6589.57137 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.3675, "high": 0.3679, "low": 0.364, "close": 0.364, "volume": 45490.0, "close_time": 1773885599999, "quote_volume": 16647.769, "trades": 227, "taker_buy_base": 19316.6, "taker_buy_quote": 7064.98152 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.3637, "high": 0.3642, "low": 0.3603, "close": 0.3632, "volume": 110280.9, "close_time": 1773889199999, "quote_volume": 39955.391, "trades": 518, "taker_buy_base": 78590.9, "taker_buy_quote": 28472.10287 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.3633, "high": 0.3662, "low": 0.3615, "close": 0.3617, "volume": 63765.2, "close_time": 1773892799999, "quote_volume": 23186.07572, "trades": 454, "taker_buy_base": 41561.9, "taker_buy_quote": 15110.59515 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3616, "high": 0.3625, "low": 0.3599, "close": 0.3601, "volume": 57458.0, "close_time": 1773896399999, "quote_volume": 20742.64396, "trades": 244, "taker_buy_base": 30696.2, "taker_buy_quote": 11094.56043 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.3604, "high": 0.3615, "low": 0.3513, "close": 0.354, "volume": 343126.2, "close_time": 1773899999999, "quote_volume": 121883.89278, "trades": 1115, "taker_buy_base": 108806.1, "taker_buy_quote": 38572.85439 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.3533, "high": 0.3533, "low": 0.3502, "close": 0.3526, "volume": 126068.0, "close_time": 1773903599999, "quote_volume": 44359.26062, "trades": 361, "taker_buy_base": 69024.6, "taker_buy_quote": 24293.00859 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.3525, "high": 0.3527, "low": 0.3421, "close": 0.3445, "volume": 593875.0, "close_time": 1773907199999, "quote_volume": 205985.95569, "trades": 1314, "taker_buy_base": 240059.3, "taker_buy_quote": 83155.74288 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.3443, "high": 0.3451, "low": 0.3416, "close": 0.3428, "volume": 220687.6, "close_time": 1773910799999, "quote_volume": 75749.29819, "trades": 626, "taker_buy_base": 138070.4, "taker_buy_quote": 47397.17402 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.3427, "high": 0.347, "low": 0.3427, "close": 0.3434, "volume": 263632.8, "close_time": 1773914399999, "quote_volume": 90871.63041, "trades": 499, "taker_buy_base": 214033.3, "taker_buy_quote": 73774.26859 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.3433, "high": 0.3436, "low": 0.3375, "close": 0.3377, "volume": 195798.0, "close_time": 1773917999999, "quote_volume": 66580.23661, "trades": 496, "taker_buy_base": 75345.2, "taker_buy_quote": 25621.69397 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.3377, "high": 0.3402, "low": 0.3375, "close": 0.3395, "volume": 437422.7, "close_time": 1773921599999, "quote_volume": 148222.51757, "trades": 540, "taker_buy_base": 191542.2, "taker_buy_quote": 64944.97529 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.3394, "high": 0.3394, "low": 0.3289, "close": 0.3332, "volume": 600662.6, "close_time": 1773925199999, "quote_volume": 200704.375, "trades": 1382, "taker_buy_base": 236716.8, "taker_buy_quote": 79151.819 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.3332, "high": 0.3375, "low": 0.331, "close": 0.3345, "volume": 279283.3, "close_time": 1773928799999, "quote_volume": 93287.25619, "trades": 817, "taker_buy_base": 192463.4, "taker_buy_quote": 64331.08659 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.3346, "high": 0.3355, "low": 0.3318, "close": 0.3325, "volume": 250455.0, "close_time": 1773932399999, "quote_volume": 83437.40521, "trades": 808, "taker_buy_base": 172386.3, "taker_buy_quote": 57443.00382 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.3323, "high": 0.3337, "low": 0.3278, "close": 0.3317, "volume": 341187.6, "close_time": 1773935999999, "quote_volume": 112562.29458, "trades": 907, "taker_buy_base": 145302.5, "taker_buy_quote": 47925.45503 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.3318, "high": 0.332, "low": 0.3285, "close": 0.3293, "volume": 110792.2, "close_time": 1773939599999, "quote_volume": 36644.85313, "trades": 389, "taker_buy_base": 70885.4, "taker_buy_quote": 23477.11533 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.3294, "high": 0.3324, "low": 0.3289, "close": 0.3307, "volume": 82173.4, "close_time": 1773943199999, "quote_volume": 27179.01468, "trades": 265, "taker_buy_base": 64433.5, "taker_buy_quote": 21320.0045 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.3305, "high": 0.3308, "low": 0.3269, "close": 0.3286, "volume": 205184.5, "close_time": 1773946799999, "quote_volume": 67349.88038, "trades": 507, "taker_buy_base": 146274.6, "taker_buy_quote": 48038.07265 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.3284, "high": 0.3309, "low": 0.3275, "close": 0.3284, "volume": 213408.5, "close_time": 1773950399999, "quote_volume": 70168.47589, "trades": 507, "taker_buy_base": 100205.3, "taker_buy_quote": 32973.34183 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.3287, "high": 0.3318, "low": 0.3284, "close": 0.3311, "volume": 182042.1, "close_time": 1773953999999, "quote_volume": 60214.44787, "trades": 401, "taker_buy_base": 98012.2, "taker_buy_quote": 32406.11934 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.3311, "high": 0.3365, "low": 0.3311, "close": 0.3346, "volume": 283356.4, "close_time": 1773957599999, "quote_volume": 94711.48574, "trades": 541, "taker_buy_base": 134717.1, "taker_buy_quote": 44962.5061 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.3343, "high": 0.3352, "low": 0.33, "close": 0.332, "volume": 160985.8, "close_time": 1773961199999, "quote_volume": 53589.24054, "trades": 375, "taker_buy_base": 71298.4, "taker_buy_quote": 23733.01958 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.3326, "high": 0.3328, "low": 0.3303, "close": 0.3308, "volume": 61406.6, "close_time": 1773964799999, "quote_volume": 20336.15459, "trades": 262, "taker_buy_base": 39664.1, "taker_buy_quote": 13134.36039 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3309, "high": 0.3326, "low": 0.3295, "close": 0.3326, "volume": 268647.5, "close_time": 1773968399999, "quote_volume": 88977.67359, "trades": 654, "taker_buy_base": 146267.9, "taker_buy_quote": 48436.36516 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.3325, "high": 0.3344, "low": 0.3308, "close": 0.3311, "volume": 97636.5, "close_time": 1773971999999, "quote_volume": 32452.47389, "trades": 476, "taker_buy_base": 29680.3, "taker_buy_quote": 9873.65282 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.3313, "high": 0.3317, "low": 0.3269, "close": 0.3288, "volume": 171203.1, "close_time": 1773975599999, "quote_volume": 56297.19857, "trades": 643, "taker_buy_base": 55903.7, "taker_buy_quote": 18380.11106 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.329, "high": 0.3318, "low": 0.3287, "close": 0.3313, "volume": 64857.9, "close_time": 1773979199999, "quote_volume": 21411.37153, "trades": 259, "taker_buy_base": 35875.5, "taker_buy_quote": 11838.13897 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3313, "high": 0.3318, "low": 0.3292, "close": 0.3303, "volume": 46408.1, "close_time": 1773982799999, "quote_volume": 15332.16707, "trades": 172, "taker_buy_base": 23312.7, "taker_buy_quote": 7698.28311 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.3305, "high": 0.3355, "low": 0.33, "close": 0.3331, "volume": 102241.5, "close_time": 1773986399999, "quote_volume": 34083.80281, "trades": 326, "taker_buy_base": 58646.4, "taker_buy_quote": 19550.48134 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.333, "high": 0.3342, "low": 0.3302, "close": 0.3311, "volume": 88171.5, "close_time": 1773989999999, "quote_volume": 29334.83876, "trades": 191, "taker_buy_base": 49695.8, "taker_buy_quote": 16538.02928 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.3309, "high": 0.3309, "low": 0.3282, "close": 0.3302, "volume": 73983.4, "close_time": 1773993599999, "quote_volume": 24373.17411, "trades": 279, "taker_buy_base": 31431.0, "taker_buy_quote": 10365.21246 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3302, "high": 0.3336, "low": 0.329, "close": 0.3301, "volume": 121997.8, "close_time": 1773997199999, "quote_volume": 40372.49479, "trades": 370, "taker_buy_base": 44007.6, "taker_buy_quote": 14567.00018 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.3298, "high": 0.3298, "low": 0.3221, "close": 0.326, "volume": 229613.7, "close_time": 1774000799999, "quote_volume": 74663.52252, "trades": 663, "taker_buy_base": 88275.7, "taker_buy_quote": 28710.29316 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.326, "high": 0.3261, "low": 0.3225, "close": 0.3251, "volume": 76382.2, "close_time": 1774004399999, "quote_volume": 24758.74344, "trades": 247, "taker_buy_base": 34371.5, "taker_buy_quote": 11136.30093 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.3257, "high": 0.3277, "low": 0.3205, "close": 0.3221, "volume": 370827.3, "close_time": 1774007999999, "quote_volume": 119984.76042, "trades": 741, "taker_buy_base": 227346.1, "taker_buy_quote": 73643.59296 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3221, "high": 0.3235, "low": 0.3191, "close": 0.3209, "volume": 309252.8, "close_time": 1774011599999, "quote_volume": 99277.18716, "trades": 627, "taker_buy_base": 128910.6, "taker_buy_quote": 41355.81978 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.3209, "high": 0.3234, "low": 0.3174, "close": 0.3198, "volume": 174012.4, "close_time": 1774015199999, "quote_volume": 55651.03867, "trades": 519, "taker_buy_base": 88995.9, "taker_buy_quote": 28466.93411 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.3191, "high": 0.3236, "low": 0.3188, "close": 0.3193, "volume": 167449.1, "close_time": 1774018799999, "quote_volume": 53671.6982, "trades": 407, "taker_buy_base": 68550.6, "taker_buy_quote": 22002.08325 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.3195, "high": 0.3226, "low": 0.3178, "close": 0.3224, "volume": 63633.1, "close_time": 1774022399999, "quote_volume": 20420.12487, "trades": 300, "taker_buy_base": 43269.9, "taker_buy_quote": 13886.89839 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3225, "high": 0.341, "low": 0.3225, "close": 0.3384, "volume": 699099.7, "close_time": 1774025999999, "quote_volume": 232104.86022, "trades": 1571, "taker_buy_base": 377532.3, "taker_buy_quote": 125353.90062 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.3374, "high": 0.3447, "low": 0.3341, "close": 0.3392, "volume": 1365250.9, "close_time": 1774029599999, "quote_volume": 465068.58415, "trades": 2817, "taker_buy_base": 641344.6, "taker_buy_quote": 218671.74737 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.3394, "high": 0.3439, "low": 0.3274, "close": 0.3286, "volume": 811334.9, "close_time": 1774033199999, "quote_volume": 271405.53884, "trades": 1881, "taker_buy_base": 357667.6, "taker_buy_quote": 119728.36959 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.3288, "high": 0.3293, "low": 0.3249, "close": 0.3288, "volume": 232268.8, "close_time": 1774036799999, "quote_volume": 76055.9613, "trades": 607, "taker_buy_base": 121245.2, "taker_buy_quote": 39698.61462 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3286, "high": 0.3303, "low": 0.3256, "close": 0.3268, "volume": 218396.8, "close_time": 1774040399999, "quote_volume": 71671.51381, "trades": 537, "taker_buy_base": 120168.8, "taker_buy_quote": 39438.2735 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.3266, "high": 0.3309, "low": 0.3245, "close": 0.3286, "volume": 218403.8, "close_time": 1774043999999, "quote_volume": 71510.21115, "trades": 545, "taker_buy_base": 142716.7, "taker_buy_quote": 46750.39994 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.3291, "high": 0.3307, "low": 0.3253, "close": 0.3254, "volume": 146442.1, "close_time": 1774047599999, "quote_volume": 48092.03138, "trades": 271, "taker_buy_base": 95443.1, "taker_buy_quote": 31383.88461 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.3252, "high": 0.3252, "low": 0.3199, "close": 0.3215, "volume": 195522.9, "close_time": 1774051199999, "quote_volume": 63024.56323, "trades": 561, "taker_buy_base": 74609.9, "taker_buy_quote": 24046.9751 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3217, "high": 0.3235, "low": 0.3185, "close": 0.3213, "volume": 204775.5, "close_time": 1774054799999, "quote_volume": 65631.72424, "trades": 645, "taker_buy_base": 46212.4, "taker_buy_quote": 14819.70812 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.3213, "high": 0.3219, "low": 0.3193, "close": 0.3199, "volume": 241256.1, "close_time": 1774058399999, "quote_volume": 77388.66001, "trades": 586, "taker_buy_base": 146073.7, "taker_buy_quote": 46853.66071 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.3198, "high": 0.322, "low": 0.3182, "close": 0.3215, "volume": 92130.0, "close_time": 1774061999999, "quote_volume": 29489.51265, "trades": 269, "taker_buy_base": 65225.9, "taker_buy_quote": 20899.14635 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.3215, "high": 0.3234, "low": 0.3201, "close": 0.3217, "volume": 154361.3, "close_time": 1774065599999, "quote_volume": 49733.78111, "trades": 399, "taker_buy_base": 51494.1, "taker_buy_quote": 16572.12247 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3219, "high": 0.3221, "low": 0.32, "close": 0.3207, "volume": 95848.4, "close_time": 1774069199999, "quote_volume": 30784.90423, "trades": 323, "taker_buy_base": 33998.0, "taker_buy_quote": 10911.31118 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.3208, "high": 0.3222, "low": 0.3201, "close": 0.3202, "volume": 50402.9, "close_time": 1774072799999, "quote_volume": 16195.3756, "trades": 194, "taker_buy_base": 26917.0, "taker_buy_quote": 8653.22883 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.32, "high": 0.3236, "low": 0.3197, "close": 0.3206, "volume": 104731.8, "close_time": 1774076399999, "quote_volume": 33717.69801, "trades": 264, "taker_buy_base": 64182.6, "taker_buy_quote": 20673.2292 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.3206, "high": 0.3212, "low": 0.3187, "close": 0.3199, "volume": 44437.7, "close_time": 1774079999999, "quote_volume": 14221.7014, "trades": 232, "taker_buy_base": 26740.7, "taker_buy_quote": 8562.86841 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3202, "high": 0.3206, "low": 0.3191, "close": 0.3196, "volume": 51951.2, "close_time": 1774083599999, "quote_volume": 16615.65124, "trades": 374, "taker_buy_base": 31287.8, "taker_buy_quote": 10006.54517 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.3197, "high": 0.3204, "low": 0.3119, "close": 0.3156, "volume": 632983.0, "close_time": 1774087199999, "quote_volume": 199739.93185, "trades": 1341, "taker_buy_base": 179969.9, "taker_buy_quote": 56772.55042 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.3155, "high": 0.3159, "low": 0.3131, "close": 0.3157, "volume": 610639.5, "close_time": 1774090799999, "quote_volume": 192064.55469, "trades": 649, "taker_buy_base": 141909.0, "taker_buy_quote": 44626.66276 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.3159, "high": 0.3166, "low": 0.3138, "close": 0.3148, "volume": 57670.2, "close_time": 1774094399999, "quote_volume": 18177.33523, "trades": 216, "taker_buy_base": 31229.1, "taker_buy_quote": 9846.791 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.3146, "high": 0.3148, "low": 0.3129, "close": 0.314, "volume": 102607.2, "close_time": 1774097999999, "quote_volume": 32196.52937, "trades": 261, "taker_buy_base": 51333.4, "taker_buy_quote": 16128.59711 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.314, "high": 0.3146, "low": 0.3125, "close": 0.3136, "volume": 57089.0, "close_time": 1774101599999, "quote_volume": 17896.71792, "trades": 213, "taker_buy_base": 24823.5, "taker_buy_quote": 7784.81133 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.3137, "high": 0.3156, "low": 0.3124, "close": 0.3137, "volume": 172095.2, "close_time": 1774105199999, "quote_volume": 53982.2983, "trades": 342, "taker_buy_base": 75629.8, "taker_buy_quote": 23727.96255 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.3139, "high": 0.3177, "low": 0.3138, "close": 0.3175, "volume": 177032.5, "close_time": 1774108799999, "quote_volume": 55863.60627, "trades": 535, "taker_buy_base": 56970.5, "taker_buy_quote": 17980.29453 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3177, "high": 0.3191, "low": 0.3148, "close": 0.3151, "volume": 190765.8, "close_time": 1774112399999, "quote_volume": 60588.98081, "trades": 468, "taker_buy_base": 91737.1, "taker_buy_quote": 29172.15844 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.3151, "high": 0.3182, "low": 0.3141, "close": 0.3167, "volume": 216254.2, "close_time": 1774115999999, "quote_volume": 68370.32274, "trades": 499, "taker_buy_base": 88919.3, "taker_buy_quote": 28134.12148 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.3167, "high": 0.3219, "low": 0.3167, "close": 0.3203, "volume": 321589.6, "close_time": 1774119599999, "quote_volume": 102807.9486, "trades": 625, "taker_buy_base": 216876.3, "taker_buy_quote": 69277.58117 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.3204, "high": 0.3221, "low": 0.3191, "close": 0.3218, "volume": 149684.3, "close_time": 1774123199999, "quote_volume": 47978.6041, "trades": 379, "taker_buy_base": 64743.2, "taker_buy_quote": 20764.64322 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.322, "high": 0.3277, "low": 0.322, "close": 0.3263, "volume": 152236.1, "close_time": 1774126799999, "quote_volume": 49570.07452, "trades": 566, "taker_buy_base": 77831.2, "taker_buy_quote": 25334.58097 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.3264, "high": 0.3291, "low": 0.3247, "close": 0.3252, "volume": 258974.6, "close_time": 1774130399999, "quote_volume": 84768.74557, "trades": 487, "taker_buy_base": 88690.1, "taker_buy_quote": 29011.43161 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.3248, "high": 0.3264, "low": 0.3235, "close": 0.3259, "volume": 109678.2, "close_time": 1774133999999, "quote_volume": 35650.41573, "trades": 391, "taker_buy_base": 66235.1, "taker_buy_quote": 21527.09775 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.3258, "high": 0.3258, "low": 0.3128, "close": 0.3165, "volume": 504045.4, "close_time": 1774137599999, "quote_volume": 160283.84443, "trades": 1635, "taker_buy_base": 290909.9, "taker_buy_quote": 92543.53197 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3164, "high": 0.3193, "low": 0.3092, "close": 0.3143, "volume": 605627.4, "close_time": 1774141199999, "quote_volume": 189637.12292, "trades": 1743, "taker_buy_base": 130404.6, "taker_buy_quote": 40893.9578 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.3147, "high": 0.3178, "low": 0.314, "close": 0.3166, "volume": 211052.4, "close_time": 1774144799999, "quote_volume": 66586.7459, "trades": 828, "taker_buy_base": 127035.9, "taker_buy_quote": 40078.78157 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.3168, "high": 0.3203, "low": 0.3154, "close": 0.3196, "volume": 128667.1, "close_time": 1774148399999, "quote_volume": 40914.47985, "trades": 297, "taker_buy_base": 82821.7, "taker_buy_quote": 26290.93026 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.319, "high": 0.3221, "low": 0.318, "close": 0.3201, "volume": 178831.0, "close_time": 1774151999999, "quote_volume": 57169.14449, "trades": 470, "taker_buy_base": 115896.1, "taker_buy_quote": 37057.28741 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.3201, "high": 0.3217, "low": 0.3178, "close": 0.319, "volume": 148105.2, "close_time": 1774155599999, "quote_volume": 47321.26175, "trades": 355, "taker_buy_base": 87186.7, "taker_buy_quote": 27870.59628 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.3188, "high": 0.3205, "low": 0.3157, "close": 0.3166, "volume": 56899.9, "close_time": 1774159199999, "quote_volume": 18110.02806, "trades": 301, "taker_buy_base": 21130.2, "taker_buy_quote": 6721.30455 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.3161, "high": 0.3173, "low": 0.3151, "close": 0.317, "volume": 20922.3, "close_time": 1774162799999, "quote_volume": 6613.6074, "trades": 83, "taker_buy_base": 9475.9, "taker_buy_quote": 2996.07557 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.3173, "high": 0.3188, "low": 0.3155, "close": 0.3157, "volume": 45842.4, "close_time": 1774166399999, "quote_volume": 14544.99617, "trades": 282, "taker_buy_base": 25789.2, "taker_buy_quote": 8185.72953 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.3154, "high": 0.3163, "low": 0.3135, "close": 0.3162, "volume": 88182.3, "close_time": 1774169999999, "quote_volume": 27772.40751, "trades": 339, "taker_buy_base": 37963.0, "taker_buy_quote": 11963.30412 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.3163, "high": 0.318, "low": 0.3144, "close": 0.3148, "volume": 58307.9, "close_time": 1774173599999, "quote_volume": 18458.90802, "trades": 236, "taker_buy_base": 30231.7, "taker_buy_quote": 9564.51775 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.3147, "high": 0.3154, "low": 0.3116, "close": 0.313, "volume": 144911.3, "close_time": 1774177199999, "quote_volume": 45477.29127, "trades": 498, "taker_buy_base": 64726.3, "taker_buy_quote": 20318.0848 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.3129, "high": 0.315, "low": 0.3129, "close": 0.3136, "volume": 67610.6, "close_time": 1774180799999, "quote_volume": 21215.94147, "trades": 244, "taker_buy_base": 36414.7, "taker_buy_quote": 11435.55703 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.3138, "high": 0.3163, "low": 0.3129, "close": 0.3137, "volume": 91318.7, "close_time": 1774184399999, "quote_volume": 28703.09307, "trades": 299, "taker_buy_base": 50622.6, "taker_buy_quote": 15906.08413 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.3134, "high": 0.3151, "low": 0.3117, "close": 0.3132, "volume": 65500.7, "close_time": 1774187999999, "quote_volume": 20554.13009, "trades": 201, "taker_buy_base": 41687.6, "taker_buy_quote": 13094.07953 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.3132, "high": 0.3142, "low": 0.3123, "close": 0.3123, "volume": 61525.5, "close_time": 1774191599999, "quote_volume": 19254.33515, "trades": 176, "taker_buy_base": 21030.2, "taker_buy_quote": 6580.25062 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.3126, "high": 0.3135, "low": 0.3116, "close": 0.3131, "volume": 53431.9, "close_time": 1774195199999, "quote_volume": 16709.70176, "trades": 191, "taker_buy_base": 37650.4, "taker_buy_quote": 11773.46547 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.313, "high": 0.3144, "low": 0.3129, "close": 0.3136, "volume": 32633.9, "close_time": 1774198799999, "quote_volume": 10241.46299, "trades": 154, "taker_buy_base": 21807.4, "taker_buy_quote": 6845.13289 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.3134, "high": 0.3134, "low": 0.3089, "close": 0.3098, "volume": 138532.1, "close_time": 1774202399999, "quote_volume": 43050.12458, "trades": 318, "taker_buy_base": 37722.5, "taker_buy_quote": 11744.86207 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.31, "high": 0.3113, "low": 0.3078, "close": 0.309, "volume": 82850.8, "close_time": 1774205999999, "quote_volume": 25660.28026, "trades": 291, "taker_buy_base": 52726.8, "taker_buy_quote": 16329.92647 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.3088, "high": 0.3089, "low": 0.3056, "close": 0.3064, "volume": 125383.0, "close_time": 1774209599999, "quote_volume": 38501.92526, "trades": 425, "taker_buy_base": 42735.6, "taker_buy_quote": 13127.69592 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.307, "high": 0.308, "low": 0.3041, "close": 0.3042, "volume": 92510.4, "close_time": 1774213199999, "quote_volume": 28281.58159, "trades": 239, "taker_buy_base": 39878.7, "taker_buy_quote": 12168.37173 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.3042, "high": 0.3061, "low": 0.3016, "close": 0.3045, "volume": 170237.2, "close_time": 1774216799999, "quote_volume": 51628.11165, "trades": 359, "taker_buy_base": 112338.6, "taker_buy_quote": 34089.49053 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.3043, "high": 0.3086, "low": 0.3023, "close": 0.3084, "volume": 96151.2, "close_time": 1774220399999, "quote_volume": 29361.86042, "trades": 237, "taker_buy_base": 49171.9, "taker_buy_quote": 15009.27299 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.3086, "high": 0.3102, "low": 0.3065, "close": 0.3079, "volume": 64727.7, "close_time": 1774223999999, "quote_volume": 19951.74193, "trades": 231, "taker_buy_base": 30959.7, "taker_buy_quote": 9550.15897 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3082, "high": 0.3097, "low": 0.3065, "close": 0.3096, "volume": 136013.9, "close_time": 1774227599999, "quote_volume": 41937.03359, "trades": 399, "taker_buy_base": 56729.5, "taker_buy_quote": 17507.38975 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.3094, "high": 0.3125, "low": 0.3085, "close": 0.3111, "volume": 140966.0, "close_time": 1774231199999, "quote_volume": 43828.69807, "trades": 335, "taker_buy_base": 61120.8, "taker_buy_quote": 18992.90461 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.3111, "high": 0.3135, "low": 0.309, "close": 0.3133, "volume": 112311.3, "close_time": 1774234799999, "quote_volume": 34939.70657, "trades": 261, "taker_buy_base": 56326.9, "taker_buy_quote": 17543.93836 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.3137, "high": 0.315, "low": 0.3119, "close": 0.3121, "volume": 101558.4, "close_time": 1774238399999, "quote_volume": 31793.50939, "trades": 322, "taker_buy_base": 19744.9, "taker_buy_quote": 6183.64823 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.3121, "high": 0.3125, "low": 0.3108, "close": 0.312, "volume": 30929.7, "close_time": 1774241999999, "quote_volume": 9644.13041, "trades": 153, "taker_buy_base": 15900.5, "taker_buy_quote": 4957.83351 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.3127, "high": 0.3136, "low": 0.3109, "close": 0.3123, "volume": 100336.7, "close_time": 1774245599999, "quote_volume": 31292.58358, "trades": 305, "taker_buy_base": 40001.7, "taker_buy_quote": 12481.34826 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.3116, "high": 0.3116, "low": 0.3081, "close": 0.3095, "volume": 145144.8, "close_time": 1774249199999, "quote_volume": 44970.05313, "trades": 579, "taker_buy_base": 40716.2, "taker_buy_quote": 12612.95671 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.3096, "high": 0.3096, "low": 0.3056, "close": 0.3086, "volume": 114019.4, "close_time": 1774252799999, "quote_volume": 35101.80485, "trades": 681, "taker_buy_base": 46151.0, "taker_buy_quote": 14212.5535 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.3085, "high": 0.3097, "low": 0.3069, "close": 0.3074, "volume": 46455.4, "close_time": 1774256399999, "quote_volume": 14328.99151, "trades": 176, "taker_buy_base": 21670.4, "taker_buy_quote": 6689.2991 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.3066, "high": 0.3075, "low": 0.3038, "close": 0.3073, "volume": 91428.3, "close_time": 1774259999999, "quote_volume": 27959.3178, "trades": 459, "taker_buy_base": 37726.8, "taker_buy_quote": 11540.09166 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.3073, "high": 0.3101, "low": 0.3059, "close": 0.3071, "volume": 50588.4, "close_time": 1774263599999, "quote_volume": 15569.44509, "trades": 308, "taker_buy_base": 27295.5, "taker_buy_quote": 8397.90335 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.3072, "high": 0.3229, "low": 0.3066, "close": 0.3126, "volume": 644866.6, "close_time": 1774267199999, "quote_volume": 204016.52845, "trades": 2296, "taker_buy_base": 354884.2, "taker_buy_quote": 112279.03422 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.3131, "high": 0.3135, "low": 0.3098, "close": 0.3132, "volume": 173885.4, "close_time": 1774270799999, "quote_volume": 54164.07411, "trades": 492, "taker_buy_base": 96924.2, "taker_buy_quote": 30210.61668 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.3136, "high": 0.3176, "low": 0.3117, "close": 0.3172, "volume": 225484.2, "close_time": 1774274399999, "quote_volume": 71224.34548, "trades": 588, "taker_buy_base": 41308.1, "taker_buy_quote": 13016.55881 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.3171, "high": 0.32, "low": 0.3148, "close": 0.3189, "volume": 92188.6, "close_time": 1774277999999, "quote_volume": 29216.29794, "trades": 354, "taker_buy_base": 39009.8, "taker_buy_quote": 12359.62491 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.3187, "high": 0.3209, "low": 0.3156, "close": 0.3169, "volume": 167691.6, "close_time": 1774281599999, "quote_volume": 53335.01673, "trades": 465, "taker_buy_base": 75162.1, "taker_buy_quote": 23971.15142 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3171, "high": 0.3216, "low": 0.3163, "close": 0.3216, "volume": 246273.9, "close_time": 1774285199999, "quote_volume": 78627.86467, "trades": 646, "taker_buy_base": 116967.4, "taker_buy_quote": 37332.04044 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.3216, "high": 0.3246, "low": 0.3199, "close": 0.3239, "volume": 178252.2, "close_time": 1774288799999, "quote_volume": 57505.04645, "trades": 722, "taker_buy_base": 80873.6, "taker_buy_quote": 26071.89367 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.324, "high": 0.3272, "low": 0.3238, "close": 0.327, "volume": 190347.0, "close_time": 1774292399999, "quote_volume": 61983.85027, "trades": 568, "taker_buy_base": 103234.8, "taker_buy_quote": 33619.51555 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.327, "high": 0.3294, "low": 0.3245, "close": 0.3255, "volume": 215642.1, "close_time": 1774295999999, "quote_volume": 70503.65382, "trades": 644, "taker_buy_base": 112254.5, "taker_buy_quote": 36681.49531 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3254, "high": 0.3283, "low": 0.3238, "close": 0.3273, "volume": 105312.9, "close_time": 1774299599999, "quote_volume": 34395.56324, "trades": 418, "taker_buy_base": 60342.6, "taker_buy_quote": 19711.46319 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.3277, "high": 0.3289, "low": 0.325, "close": 0.3265, "volume": 200595.2, "close_time": 1774303199999, "quote_volume": 65507.48217, "trades": 330, "taker_buy_base": 101182.9, "taker_buy_quote": 32982.13469 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.3265, "high": 0.3265, "low": 0.323, "close": 0.3235, "volume": 130712.4, "close_time": 1774306799999, "quote_volume": 42439.32249, "trades": 407, "taker_buy_base": 53777.5, "taker_buy_quote": 17464.27122 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.3232, "high": 0.3266, "low": 0.3213, "close": 0.3257, "volume": 152950.6, "close_time": 1774310399999, "quote_volume": 49378.67395, "trades": 487, "taker_buy_base": 79251.9, "taker_buy_quote": 25570.6489 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3258, "high": 0.3259, "low": 0.3197, "close": 0.3217, "volume": 136447.0, "close_time": 1774313999999, "quote_volume": 43971.75451, "trades": 624, "taker_buy_base": 81328.4, "taker_buy_quote": 26204.25512 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.3216, "high": 0.3226, "low": 0.3184, "close": 0.3202, "volume": 140896.7, "close_time": 1774317599999, "quote_volume": 45154.59753, "trades": 777, "taker_buy_base": 56810.0, "taker_buy_quote": 18230.8483 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.3201, "high": 0.3234, "low": 0.3195, "close": 0.3213, "volume": 144115.4, "close_time": 1774321199999, "quote_volume": 46319.59758, "trades": 471, "taker_buy_base": 56374.9, "taker_buy_quote": 18120.38146 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.3212, "high": 0.3242, "low": 0.3212, "close": 0.3232, "volume": 70957.6, "close_time": 1774324799999, "quote_volume": 22902.68033, "trades": 334, "taker_buy_base": 43123.2, "taker_buy_quote": 13919.97551 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3232, "high": 0.3233, "low": 0.3202, "close": 0.3213, "volume": 57586.1, "close_time": 1774328399999, "quote_volume": 18531.09704, "trades": 280, "taker_buy_base": 25278.4, "taker_buy_quote": 8135.98927 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.3213, "high": 0.3234, "low": 0.3203, "close": 0.3226, "volume": 302834.8, "close_time": 1774331999999, "quote_volume": 97301.86906, "trades": 367, "taker_buy_base": 44670.3, "taker_buy_quote": 14363.8096 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.3225, "high": 0.3243, "low": 0.3213, "close": 0.3233, "volume": 633987.0, "close_time": 1774335599999, "quote_volume": 204649.40559, "trades": 710, "taker_buy_base": 57993.5, "taker_buy_quote": 18695.17664 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.3231, "high": 0.3264, "low": 0.3228, "close": 0.3241, "volume": 95471.1, "close_time": 1774339199999, "quote_volume": 30905.38416, "trades": 263, "taker_buy_base": 30054.5, "taker_buy_quote": 9736.84866 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3241, "high": 0.3245, "low": 0.3221, "close": 0.3231, "volume": 26536.2, "close_time": 1774342799999, "quote_volume": 8577.26241, "trades": 147, "taker_buy_base": 7509.4, "taker_buy_quote": 2423.73252 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.3227, "high": 0.3227, "low": 0.3199, "close": 0.3205, "volume": 89703.1, "close_time": 1774346399999, "quote_volume": 28776.32416, "trades": 388, "taker_buy_base": 36632.0, "taker_buy_quote": 11755.29961 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.32, "high": 0.3201, "low": 0.3181, "close": 0.32, "volume": 96145.6, "close_time": 1774349999999, "quote_volume": 30699.78929, "trades": 324, "taker_buy_base": 53990.3, "taker_buy_quote": 17238.43054 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.3198, "high": 0.32, "low": 0.3176, "close": 0.318, "volume": 90734.5, "close_time": 1774353599999, "quote_volume": 28902.53642, "trades": 258, "taker_buy_base": 32194.5, "taker_buy_quote": 10258.75278 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.318, "high": 0.3218, "low": 0.3165, "close": 0.3201, "volume": 173085.5, "close_time": 1774357199999, "quote_volume": 55256.9515, "trades": 677, "taker_buy_base": 102099.0, "taker_buy_quote": 32599.79034 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.3197, "high": 0.3211, "low": 0.3175, "close": 0.3181, "volume": 100918.7, "close_time": 1774360799999, "quote_volume": 32263.54022, "trades": 542, "taker_buy_base": 49457.8, "taker_buy_quote": 15819.58401 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.318, "high": 0.3194, "low": 0.314, "close": 0.3172, "volume": 130430.4, "close_time": 1774364399999, "quote_volume": 41273.80287, "trades": 570, "taker_buy_base": 49990.9, "taker_buy_quote": 15835.28289 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.3175, "high": 0.3188, "low": 0.3156, "close": 0.3167, "volume": 139448.5, "close_time": 1774367999999, "quote_volume": 44172.76998, "trades": 426, "taker_buy_base": 40800.8, "taker_buy_quote": 12955.36577 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.3167, "high": 0.3179, "low": 0.3161, "close": 0.3177, "volume": 86681.2, "close_time": 1774371599999, "quote_volume": 27475.93696, "trades": 254, "taker_buy_base": 48606.8, "taker_buy_quote": 15414.08467 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.3178, "high": 0.3178, "low": 0.313, "close": 0.3141, "volume": 39569.2, "close_time": 1774375199999, "quote_volume": 12453.53763, "trades": 260, "taker_buy_base": 12676.5, "taker_buy_quote": 3992.43752 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.3142, "high": 0.3176, "low": 0.313, "close": 0.3153, "volume": 132020.3, "close_time": 1774378799999, "quote_volume": 41609.40559, "trades": 390, "taker_buy_base": 73540.4, "taker_buy_quote": 23183.29229 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.3156, "high": 0.3169, "low": 0.3145, "close": 0.3152, "volume": 47731.3, "close_time": 1774382399999, "quote_volume": 15062.35634, "trades": 185, "taker_buy_base": 21225.9, "taker_buy_quote": 6698.23952 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3153, "high": 0.3224, "low": 0.3151, "close": 0.3222, "volume": 271244.7, "close_time": 1774385999999, "quote_volume": 87014.83286, "trades": 646, "taker_buy_base": 70724.5, "taker_buy_quote": 22656.57965 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.3223, "high": 0.3229, "low": 0.3191, "close": 0.3202, "volume": 81796.0, "close_time": 1774389599999, "quote_volume": 26214.14135, "trades": 297, "taker_buy_base": 30375.9, "taker_buy_quote": 9725.86024 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.3203, "high": 0.3206, "low": 0.3169, "close": 0.3188, "volume": 108099.2, "close_time": 1774393199999, "quote_volume": 34452.96783, "trades": 348, "taker_buy_base": 71021.4, "taker_buy_quote": 22637.90367 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.3189, "high": 0.3219, "low": 0.3185, "close": 0.3212, "volume": 91113.0, "close_time": 1774396799999, "quote_volume": 29227.31325, "trades": 333, "taker_buy_base": 39315.6, "taker_buy_quote": 12603.88325 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3218, "high": 0.323, "low": 0.3203, "close": 0.3218, "volume": 109278.1, "close_time": 1774400399999, "quote_volume": 35181.7426, "trades": 436, "taker_buy_base": 49097.3, "taker_buy_quote": 15803.76774 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.3226, "high": 0.3232, "low": 0.3213, "close": 0.3215, "volume": 123545.7, "close_time": 1774403999999, "quote_volume": 39833.39131, "trades": 347, "taker_buy_base": 58875.4, "taker_buy_quote": 18981.80305 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.3215, "high": 0.3235, "low": 0.321, "close": 0.3218, "volume": 95943.6, "close_time": 1774407599999, "quote_volume": 30911.48254, "trades": 345, "taker_buy_base": 49115.6, "taker_buy_quote": 15823.85852 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.3217, "high": 0.3226, "low": 0.3189, "close": 0.3212, "volume": 88316.0, "close_time": 1774411199999, "quote_volume": 28374.22632, "trades": 273, "taker_buy_base": 39857.2, "taker_buy_quote": 12817.23004 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.3211, "high": 0.322, "low": 0.3189, "close": 0.3201, "volume": 170982.0, "close_time": 1774414799999, "quote_volume": 54699.38808, "trades": 247, "taker_buy_base": 122236.8, "taker_buy_quote": 39106.17804 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.3204, "high": 0.3217, "low": 0.3186, "close": 0.3188, "volume": 226088.1, "close_time": 1774418399999, "quote_volume": 72191.36326, "trades": 341, "taker_buy_base": 84737.0, "taker_buy_quote": 27054.20413 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.3189, "high": 0.321, "low": 0.3176, "close": 0.3195, "volume": 79354.9, "close_time": 1774421999999, "quote_volume": 25382.00431, "trades": 154, "taker_buy_base": 47801.4, "taker_buy_quote": 15292.07289 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.3198, "high": 0.322, "low": 0.3191, "close": 0.3193, "volume": 156244.0, "close_time": 1774425599999, "quote_volume": 50038.89546, "trades": 186, "taker_buy_base": 93893.9, "taker_buy_quote": 30073.4006 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3203, "high": 0.3224, "low": 0.3196, "close": 0.3208, "volume": 208291.3, "close_time": 1774429199999, "quote_volume": 66994.88937, "trades": 356, "taker_buy_base": 68693.2, "taker_buy_quote": 22062.29965 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.3208, "high": 0.3223, "low": 0.319, "close": 0.3221, "volume": 175036.3, "close_time": 1774432799999, "quote_volume": 56174.06633, "trades": 333, "taker_buy_base": 103858.7, "taker_buy_quote": 33343.49505 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.3219, "high": 0.3229, "low": 0.3209, "close": 0.3214, "volume": 58495.7, "close_time": 1774436399999, "quote_volume": 18812.01966, "trades": 175, "taker_buy_base": 23722.8, "taker_buy_quote": 7627.88065 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.3214, "high": 0.3264, "low": 0.3212, "close": 0.3254, "volume": 548208.1, "close_time": 1774439999999, "quote_volume": 178137.59768, "trades": 650, "taker_buy_base": 400838.1, "taker_buy_quote": 130377.03626 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3255, "high": 0.3277, "low": 0.3227, "close": 0.3266, "volume": 296303.2, "close_time": 1774443599999, "quote_volume": 96377.62321, "trades": 685, "taker_buy_base": 86532.9, "taker_buy_quote": 28098.90574 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.3262, "high": 0.3273, "low": 0.3209, "close": 0.3209, "volume": 216287.9, "close_time": 1774447199999, "quote_volume": 70089.48324, "trades": 429, "taker_buy_base": 86573.4, "taker_buy_quote": 28115.07057 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.3212, "high": 0.3256, "low": 0.3189, "close": 0.3233, "volume": 620035.3, "close_time": 1774450799999, "quote_volume": 199183.77531, "trades": 967, "taker_buy_base": 178113.0, "taker_buy_quote": 57464.14202 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.3234, "high": 0.3241, "low": 0.3164, "close": 0.317, "volume": 321397.7, "close_time": 1774454399999, "quote_volume": 102597.61511, "trades": 870, "taker_buy_base": 194174.9, "taker_buy_quote": 62030.43369 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.3171, "high": 0.3224, "low": 0.317, "close": 0.3202, "volume": 140282.5, "close_time": 1774457999999, "quote_volume": 44853.11114, "trades": 466, "taker_buy_base": 73239.6, "taker_buy_quote": 23407.31548 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.3213, "high": 0.3213, "low": 0.3168, "close": 0.3176, "volume": 62990.9, "close_time": 1774461599999, "quote_volume": 20120.63917, "trades": 200, "taker_buy_base": 22944.9, "taker_buy_quote": 7312.58898 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.3175, "high": 0.3202, "low": 0.3174, "close": 0.319, "volume": 106236.0, "close_time": 1774465199999, "quote_volume": 33874.04668, "trades": 295, "taker_buy_base": 32712.7, "taker_buy_quote": 10440.47495 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.3189, "high": 0.3219, "low": 0.3186, "close": 0.3203, "volume": 76758.9, "close_time": 1774468799999, "quote_volume": 24577.43424, "trades": 304, "taker_buy_base": 31701.4, "taker_buy_quote": 10151.86203 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.3208, "high": 0.321, "low": 0.3175, "close": 0.3183, "volume": 161055.1, "close_time": 1774472399999, "quote_volume": 51395.5778, "trades": 403, "taker_buy_base": 95198.9, "taker_buy_quote": 30387.06206 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.3183, "high": 0.3233, "low": 0.318, "close": 0.3229, "volume": 312575.1, "close_time": 1774475999999, "quote_volume": 100189.27383, "trades": 350, "taker_buy_base": 274012.8, "taker_buy_quote": 87813.77478 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.3229, "high": 0.3252, "low": 0.3214, "close": 0.3239, "volume": 62020.2, "close_time": 1774479599999, "quote_volume": 20065.31662, "trades": 197, "taker_buy_base": 45855.4, "taker_buy_quote": 14839.74822 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.3237, "high": 0.3253, "low": 0.3227, "close": 0.325, "volume": 41741.3, "close_time": 1774483199999, "quote_volume": 13527.28049, "trades": 169, "taker_buy_base": 22390.7, "taker_buy_quote": 7255.31519 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3252, "high": 0.3253, "low": 0.3208, "close": 0.3212, "volume": 260565.2, "close_time": 1774486799999, "quote_volume": 83987.34045, "trades": 853, "taker_buy_base": 189681.9, "taker_buy_quote": 61138.04393 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.3212, "high": 0.3225, "low": 0.3199, "close": 0.3204, "volume": 86105.3, "close_time": 1774490399999, "quote_volume": 27670.07156, "trades": 374, "taker_buy_base": 23645.8, "taker_buy_quote": 7592.47396 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.3205, "high": 0.3207, "low": 0.317, "close": 0.3182, "volume": 113361.1, "close_time": 1774493999999, "quote_volume": 36109.18597, "trades": 426, "taker_buy_base": 38383.3, "taker_buy_quote": 12207.6549 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.3181, "high": 0.3181, "low": 0.3148, "close": 0.3156, "volume": 104758.0, "close_time": 1774497599999, "quote_volume": 33112.82032, "trades": 389, "taker_buy_base": 55696.8, "taker_buy_quote": 17597.30031 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3155, "high": 0.3159, "low": 0.3113, "close": 0.3123, "volume": 867970.1, "close_time": 1774501199999, "quote_volume": 272780.33091, "trades": 1009, "taker_buy_base": 163418.8, "taker_buy_quote": 51262.91097 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.3122, "high": 0.3129, "low": 0.3075, "close": 0.3081, "volume": 263296.2, "close_time": 1774504799999, "quote_volume": 81688.77002, "trades": 720, "taker_buy_base": 119533.5, "taker_buy_quote": 37132.82487 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.3081, "high": 0.3091, "low": 0.3065, "close": 0.3075, "volume": 285921.8, "close_time": 1774508399999, "quote_volume": 87980.93544, "trades": 604, "taker_buy_base": 187184.3, "taker_buy_quote": 57614.39453 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.3075, "high": 0.3083, "low": 0.305, "close": 0.3068, "volume": 284654.3, "close_time": 1774511999999, "quote_volume": 87252.55016, "trades": 573, "taker_buy_base": 187969.3, "taker_buy_quote": 57618.48026 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3068, "high": 0.3073, "low": 0.3041, "close": 0.3065, "volume": 292512.4, "close_time": 1774515599999, "quote_volume": 89486.30416, "trades": 602, "taker_buy_base": 158983.2, "taker_buy_quote": 48643.55484 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.3065, "high": 0.3083, "low": 0.304, "close": 0.3048, "volume": 206850.3, "close_time": 1774519199999, "quote_volume": 63295.77307, "trades": 407, "taker_buy_base": 79517.6, "taker_buy_quote": 24369.89338 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.3045, "high": 0.3055, "low": 0.3017, "close": 0.3052, "volume": 191542.6, "close_time": 1774522799999, "quote_volume": 58166.11891, "trades": 382, "taker_buy_base": 90451.4, "taker_buy_quote": 27500.72096 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.3051, "high": 0.3063, "low": 0.304, "close": 0.3043, "volume": 664801.3, "close_time": 1774526399999, "quote_volume": 203293.2238, "trades": 601, "taker_buy_base": 170017.3, "taker_buy_quote": 51935.58494 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3042, "high": 0.3063, "low": 0.3033, "close": 0.3047, "volume": 126689.3, "close_time": 1774529999999, "quote_volume": 38547.16241, "trades": 267, "taker_buy_base": 71444.0, "taker_buy_quote": 21733.96604 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.3048, "high": 0.3072, "low": 0.3035, "close": 0.3061, "volume": 51846.1, "close_time": 1774533599999, "quote_volume": 15850.15215, "trades": 272, "taker_buy_base": 21418.6, "taker_buy_quote": 6545.33267 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.3064, "high": 0.3067, "low": 0.2989, "close": 0.3004, "volume": 497447.3, "close_time": 1774537199999, "quote_volume": 150122.11392, "trades": 1027, "taker_buy_base": 163493.9, "taker_buy_quote": 49480.60469 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.3, "high": 0.3004, "low": 0.2909, "close": 0.2926, "volume": 555691.5, "close_time": 1774540799999, "quote_volume": 164109.19347, "trades": 1269, "taker_buy_base": 292086.7, "taker_buy_quote": 86426.29678 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2928, "high": 0.2951, "low": 0.2922, "close": 0.293, "volume": 272352.7, "close_time": 1774544399999, "quote_volume": 80063.71282, "trades": 599, "taker_buy_base": 138764.0, "taker_buy_quote": 40792.22973 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2929, "high": 0.2952, "low": 0.2923, "close": 0.2934, "volume": 278365.9, "close_time": 1774547999999, "quote_volume": 81690.41564, "trades": 521, "taker_buy_base": 181567.2, "taker_buy_quote": 53266.86552 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2934, "high": 0.2936, "low": 0.2919, "close": 0.293, "volume": 177775.5, "close_time": 1774551599999, "quote_volume": 52069.69062, "trades": 518, "taker_buy_base": 91390.9, "taker_buy_quote": 26778.39207 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.293, "high": 0.2935, "low": 0.2891, "close": 0.2903, "volume": 157635.9, "close_time": 1774555199999, "quote_volume": 45969.73302, "trades": 428, "taker_buy_base": 40132.5, "taker_buy_quote": 11708.77503 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2906, "high": 0.2963, "low": 0.2894, "close": 0.2915, "volume": 356865.8, "close_time": 1774558799999, "quote_volume": 104424.15676, "trades": 806, "taker_buy_base": 211236.9, "taker_buy_quote": 61859.97398 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2915, "high": 0.2929, "low": 0.2904, "close": 0.2912, "volume": 289902.3, "close_time": 1774562399999, "quote_volume": 84429.73617, "trades": 473, "taker_buy_base": 148399.9, "taker_buy_quote": 43241.97339 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2911, "high": 0.2921, "low": 0.2886, "close": 0.2917, "volume": 103673.0, "close_time": 1774565999999, "quote_volume": 30139.27259, "trades": 310, "taker_buy_base": 52433.7, "taker_buy_quote": 15248.91685 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.2919, "high": 0.2937, "low": 0.2902, "close": 0.2923, "volume": 973800.5, "close_time": 1774569599999, "quote_volume": 284016.89975, "trades": 706, "taker_buy_base": 652605.3, "taker_buy_quote": 190289.50341 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2925, "high": 0.2935, "low": 0.2897, "close": 0.2904, "volume": 342511.3, "close_time": 1774573199999, "quote_volume": 99953.09469, "trades": 521, "taker_buy_base": 85763.7, "taker_buy_quote": 25025.2232 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2903, "high": 0.293, "low": 0.2899, "close": 0.2908, "volume": 286249.3, "close_time": 1774576799999, "quote_volume": 83344.22465, "trades": 489, "taker_buy_base": 89175.6, "taker_buy_quote": 25968.8407 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.291, "high": 0.2944, "low": 0.291, "close": 0.292, "volume": 274778.7, "close_time": 1774580399999, "quote_volume": 80453.99953, "trades": 544, "taker_buy_base": 164460.1, "taker_buy_quote": 48175.22078 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2921, "high": 0.2921, "low": 0.2899, "close": 0.2903, "volume": 202204.9, "close_time": 1774583999999, "quote_volume": 58798.43558, "trades": 372, "taker_buy_base": 103588.2, "taker_buy_quote": 30129.23194 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2904, "high": 0.2904, "low": 0.2845, "close": 0.2853, "volume": 203359.7, "close_time": 1774587599999, "quote_volume": 58419.03195, "trades": 532, "taker_buy_base": 94353.5, "taker_buy_quote": 27111.51203 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.2857, "high": 0.2871, "low": 0.2842, "close": 0.2856, "volume": 122107.2, "close_time": 1774591199999, "quote_volume": 34877.05677, "trades": 271, "taker_buy_base": 26672.7, "taker_buy_quote": 7612.80293 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.2856, "high": 0.2859, "low": 0.281, "close": 0.2811, "volume": 363641.2, "close_time": 1774594799999, "quote_volume": 102621.62659, "trades": 561, "taker_buy_base": 212047.1, "taker_buy_quote": 59820.37384 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.281, "high": 0.2862, "low": 0.28, "close": 0.2856, "volume": 397938.1, "close_time": 1774598399999, "quote_volume": 112395.52863, "trades": 751, "taker_buy_base": 194877.2, "taker_buy_quote": 55136.83713 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2816, "close": 0.2822, "volume": 300782.2, "close_time": 1774601999999, "quote_volume": 85216.87313, "trades": 527, "taker_buy_base": 136359.0, "taker_buy_quote": 38625.25162 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.282, "high": 0.282, "low": 0.2735, "close": 0.2784, "volume": 584679.1, "close_time": 1774605599999, "quote_volume": 162314.95044, "trades": 1135, "taker_buy_base": 287082.6, "taker_buy_quote": 79728.71948 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.2785, "high": 0.2794, "low": 0.2736, "close": 0.2742, "volume": 1019497.4, "close_time": 1774609199999, "quote_volume": 283644.5983, "trades": 1066, "taker_buy_base": 243228.0, "taker_buy_quote": 67578.63612 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.2741, "high": 0.2754, "low": 0.2732, "close": 0.2748, "volume": 312842.9, "close_time": 1774612799999, "quote_volume": 85923.37139, "trades": 554, "taker_buy_base": 163432.2, "taker_buy_quote": 44886.1945 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.275, "high": 0.275, "low": 0.2724, "close": 0.274, "volume": 286621.6, "close_time": 1774616399999, "quote_volume": 78480.60496, "trades": 590, "taker_buy_base": 116406.5, "taker_buy_quote": 31881.96411 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.2742, "high": 0.2766, "low": 0.2729, "close": 0.2737, "volume": 657513.4, "close_time": 1774619999999, "quote_volume": 179961.37351, "trades": 559, "taker_buy_base": 493003.7, "taker_buy_quote": 134879.84467 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.2737, "high": 0.2756, "low": 0.2714, "close": 0.2722, "volume": 238944.1, "close_time": 1774623599999, "quote_volume": 65265.55372, "trades": 579, "taker_buy_base": 90020.1, "taker_buy_quote": 24598.42553 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.2721, "high": 0.2734, "low": 0.2678, "close": 0.2681, "volume": 474624.1, "close_time": 1774627199999, "quote_volume": 128486.69001, "trades": 1151, "taker_buy_base": 200602.6, "taker_buy_quote": 54379.31081 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2644, "close": 0.2671, "volume": 582030.1, "close_time": 1774630799999, "quote_volume": 154918.37757, "trades": 1098, "taker_buy_base": 318088.5, "taker_buy_quote": 84573.40024 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.2665, "high": 0.2683, "low": 0.2638, "close": 0.2646, "volume": 282835.8, "close_time": 1774634399999, "quote_volume": 75090.41139, "trades": 515, "taker_buy_base": 136532.5, "taker_buy_quote": 36256.0276 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.2646, "high": 0.2648, "low": 0.2615, "close": 0.2629, "volume": 383093.5, "close_time": 1774637999999, "quote_volume": 100677.75962, "trades": 707, "taker_buy_base": 191516.6, "taker_buy_quote": 50348.00909 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.2628, "high": 0.2629, "low": 0.26, "close": 0.2614, "volume": 200255.0, "close_time": 1774641599999, "quote_volume": 52357.32495, "trades": 549, "taker_buy_base": 89196.9, "taker_buy_quote": 23322.66718 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2616, "high": 0.2633, "low": 0.2604, "close": 0.261, "volume": 173180.0, "close_time": 1774645199999, "quote_volume": 45353.38762, "trades": 461, "taker_buy_base": 88562.8, "taker_buy_quote": 23180.78518 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.261, "high": 0.2614, "low": 0.2544, "close": 0.2553, "volume": 534930.4, "close_time": 1774648799999, "quote_volume": 137765.7141, "trades": 938, "taker_buy_base": 215639.7, "taker_buy_quote": 55435.186 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.2553, "high": 0.2566, "low": 0.2533, "close": 0.2537, "volume": 284605.3, "close_time": 1774652399999, "quote_volume": 72479.95143, "trades": 380, "taker_buy_base": 127129.6, "taker_buy_quote": 32352.04747 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2476, "close": 0.2494, "volume": 486492.8, "close_time": 1774655999999, "quote_volume": 121963.21088, "trades": 710, "taker_buy_base": 215925.6, "taker_buy_quote": 54238.48366 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2496, "high": 0.2527, "low": 0.2484, "close": 0.2499, "volume": 668824.0, "close_time": 1774659599999, "quote_volume": 167626.6946, "trades": 837, "taker_buy_base": 318018.8, "taker_buy_quote": 79683.16344 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.2498, "high": 0.2499, "low": 0.2433, "close": 0.2463, "volume": 704749.8, "close_time": 1774663199999, "quote_volume": 173716.00384, "trades": 1184, "taker_buy_base": 343066.8, "taker_buy_quote": 84659.25962 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.2466, "high": 0.2504, "low": 0.2454, "close": 0.2456, "volume": 444410.2, "close_time": 1774666799999, "quote_volume": 110311.7236, "trades": 763, "taker_buy_base": 246802.7, "taker_buy_quote": 61280.69176 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.2455, "high": 0.2492, "low": 0.2453, "close": 0.2489, "volume": 425710.9, "close_time": 1774670399999, "quote_volume": 105152.74374, "trades": 726, "taker_buy_base": 256291.2, "taker_buy_quote": 63306.28079 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2489, "high": 0.2508, "low": 0.2479, "close": 0.249, "volume": 411384.9, "close_time": 1774673999999, "quote_volume": 102509.76602, "trades": 738, "taker_buy_base": 235110.8, "taker_buy_quote": 58577.03807 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.2489, "high": 0.2516, "low": 0.2474, "close": 0.2509, "volume": 458210.4, "close_time": 1774677599999, "quote_volume": 114209.68477, "trades": 761, "taker_buy_base": 263508.4, "taker_buy_quote": 65666.69413 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.251, "high": 0.2576, "low": 0.251, "close": 0.2573, "volume": 1150289.6, "close_time": 1774681199999, "quote_volume": 292975.10732, "trades": 1808, "taker_buy_base": 515923.3, "taker_buy_quote": 131371.86471 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.2574, "high": 0.268, "low": 0.2573, "close": 0.2672, "volume": 1986375.5, "close_time": 1774684799999, "quote_volume": 519676.00434, "trades": 2239, "taker_buy_base": 756267.8, "taker_buy_quote": 197962.85718 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.268, "high": 0.2707, "low": 0.2657, "close": 0.2694, "volume": 980273.6, "close_time": 1774688399999, "quote_volume": 263004.38402, "trades": 1415, "taker_buy_base": 498357.6, "taker_buy_quote": 133739.57059 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.2695, "high": 0.2762, "low": 0.2649, "close": 0.2672, "volume": 936067.9, "close_time": 1774691999999, "quote_volume": 253862.30261, "trades": 1812, "taker_buy_base": 447740.8, "taker_buy_quote": 121267.10879 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.2671, "high": 0.2726, "low": 0.2663, "close": 0.2714, "volume": 632405.3, "close_time": 1774695599999, "quote_volume": 170496.12889, "trades": 1203, "taker_buy_base": 298017.3, "taker_buy_quote": 80372.30182 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.2715, "high": 0.272, "low": 0.2684, "close": 0.2695, "volume": 460221.6, "close_time": 1774699199999, "quote_volume": 124332.26193, "trades": 667, "taker_buy_base": 223127.2, "taker_buy_quote": 60274.65456 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2695, "high": 0.273, "low": 0.267, "close": 0.2684, "volume": 361801.4, "close_time": 1774702799999, "quote_volume": 97610.06881, "trades": 649, "taker_buy_base": 156565.2, "taker_buy_quote": 42254.08858 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.2683, "high": 0.2744, "low": 0.2683, "close": 0.273, "volume": 342415.8, "close_time": 1774706399999, "quote_volume": 92737.29308, "trades": 744, "taker_buy_base": 160663.8, "taker_buy_quote": 43547.99885 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.2728, "high": 0.2755, "low": 0.2709, "close": 0.2726, "volume": 526023.0, "close_time": 1774709999999, "quote_volume": 143833.27255, "trades": 1008, "taker_buy_base": 228913.8, "taker_buy_quote": 62580.98632 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.2727, "high": 0.2748, "low": 0.2701, "close": 0.272, "volume": 351027.7, "close_time": 1774713599999, "quote_volume": 95710.8389, "trades": 708, "taker_buy_base": 171606.6, "taker_buy_quote": 46805.84241 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.272, "high": 0.2735, "low": 0.2684, "close": 0.2703, "volume": 368477.3, "close_time": 1774717199999, "quote_volume": 99929.07009, "trades": 771, "taker_buy_base": 175480.1, "taker_buy_quote": 47612.41762 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.2705, "high": 0.2729, "low": 0.2705, "close": 0.2726, "volume": 258619.7, "close_time": 1774720799999, "quote_volume": 70273.82195, "trades": 492, "taker_buy_base": 116363.5, "taker_buy_quote": 31618.85509 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.2726, "high": 0.2751, "low": 0.2726, "close": 0.2741, "volume": 299187.7, "close_time": 1774724399999, "quote_volume": 82018.24707, "trades": 492, "taker_buy_base": 139470.4, "taker_buy_quote": 38214.65033 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.2741, "high": 0.2749, "low": 0.2727, "close": 0.2745, "volume": 256487.7, "close_time": 1774727999999, "quote_volume": 70298.13726, "trades": 392, "taker_buy_base": 115249.6, "taker_buy_quote": 31583.84462 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2749, "high": 0.2766, "low": 0.273, "close": 0.2752, "volume": 419105.1, "close_time": 1774731599999, "quote_volume": 115042.06536, "trades": 620, "taker_buy_base": 169899.2, "taker_buy_quote": 46668.347 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.2751, "high": 0.2751, "low": 0.2692, "close": 0.2708, "volume": 376994.3, "close_time": 1774735199999, "quote_volume": 102621.41055, "trades": 606, "taker_buy_base": 168503.7, "taker_buy_quote": 45892.3993 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.2705, "high": 0.2726, "low": 0.2699, "close": 0.2715, "volume": 242872.2, "close_time": 1774738799999, "quote_volume": 65923.93814, "trades": 315, "taker_buy_base": 122711.6, "taker_buy_quote": 33310.72416 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.2715, "high": 0.2717, "low": 0.2674, "close": 0.2689, "volume": 312140.3, "close_time": 1774742399999, "quote_volume": 84001.48086, "trades": 396, "taker_buy_base": 130102.0, "taker_buy_quote": 35023.36893 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.269, "high": 0.2712, "low": 0.2669, "close": 0.2707, "volume": 338584.3, "close_time": 1774745999999, "quote_volume": 90913.88644, "trades": 441, "taker_buy_base": 172180.1, "taker_buy_quote": 46245.88172 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.2712, "high": 0.2749, "low": 0.2693, "close": 0.2697, "volume": 399848.6, "close_time": 1774749599999, "quote_volume": 108872.3688, "trades": 998, "taker_buy_base": 182450.3, "taker_buy_quote": 49644.417 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.2698, "high": 0.274, "low": 0.2693, "close": 0.2721, "volume": 353403.5, "close_time": 1774753199999, "quote_volume": 96027.06643, "trades": 745, "taker_buy_base": 167316.6, "taker_buy_quote": 45496.18218 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.2725, "high": 0.2746, "low": 0.2713, "close": 0.2725, "volume": 362290.1, "close_time": 1774756799999, "quote_volume": 98916.91391, "trades": 648, "taker_buy_base": 179759.5, "taker_buy_quote": 49075.48812 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2724, "high": 0.2733, "low": 0.2709, "close": 0.273, "volume": 227032.7, "close_time": 1774760399999, "quote_volume": 61777.96547, "trades": 431, "taker_buy_base": 108541.4, "taker_buy_quote": 29528.01608 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.2728, "high": 0.2743, "low": 0.2725, "close": 0.2739, "volume": 238267.9, "close_time": 1774763999999, "quote_volume": 65098.55062, "trades": 467, "taker_buy_base": 124574.6, "taker_buy_quote": 34034.93298 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.2738, "high": 0.2786, "low": 0.2725, "close": 0.2777, "volume": 612791.4, "close_time": 1774767599999, "quote_volume": 168676.59574, "trades": 1266, "taker_buy_base": 364327.4, "taker_buy_quote": 100281.40119 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.2773, "high": 0.2773, "low": 0.2735, "close": 0.2745, "volume": 160992.6, "close_time": 1774771199999, "quote_volume": 44285.108, "trades": 325, "taker_buy_base": 74642.6, "taker_buy_quote": 20529.22668 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2744, "high": 0.2769, "low": 0.2727, "close": 0.2765, "volume": 165805.6, "close_time": 1774774799999, "quote_volume": 45573.32839, "trades": 399, "taker_buy_base": 111404.6, "taker_buy_quote": 30611.68425 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.2753, "high": 0.2764, "low": 0.273, "close": 0.2756, "volume": 277823.1, "close_time": 1774778399999, "quote_volume": 76354.40752, "trades": 470, "taker_buy_base": 124717.1, "taker_buy_quote": 34270.03526 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.275, "high": 0.2758, "low": 0.2709, "close": 0.2711, "volume": 270540.4, "close_time": 1774781999999, "quote_volume": 73906.51133, "trades": 559, "taker_buy_base": 72143.9, "taker_buy_quote": 19724.14679 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.2713, "high": 0.2765, "low": 0.2713, "close": 0.2752, "volume": 195503.1, "close_time": 1774785599999, "quote_volume": 53837.45508, "trades": 530, "taker_buy_base": 99135.6, "taker_buy_quote": 27313.51582 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.275, "high": 0.275, "low": 0.2703, "close": 0.272, "volume": 148230.8, "close_time": 1774789199999, "quote_volume": 40306.84344, "trades": 462, "taker_buy_base": 68328.7, "taker_buy_quote": 18595.19504 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.2718, "high": 0.2741, "low": 0.2705, "close": 0.272, "volume": 212067.6, "close_time": 1774792799999, "quote_volume": 57862.08166, "trades": 479, "taker_buy_base": 72558.0, "taker_buy_quote": 19799.15866 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.272, "high": 0.2738, "low": 0.2708, "close": 0.2724, "volume": 82442.7, "close_time": 1774796399999, "quote_volume": 22437.96664, "trades": 306, "taker_buy_base": 49937.9, "taker_buy_quote": 13595.80613 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.2727, "high": 0.274, "low": 0.2714, "close": 0.2736, "volume": 262326.6, "close_time": 1774799999999, "quote_volume": 71606.90845, "trades": 522, "taker_buy_base": 116085.6, "taker_buy_quote": 31692.3492 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2736, "high": 0.274, "low": 0.2699, "close": 0.2703, "volume": 269819.9, "close_time": 1774803599999, "quote_volume": 73390.44902, "trades": 520, "taker_buy_base": 95604.7, "taker_buy_quote": 26026.48524 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.2703, "high": 0.2733, "low": 0.2703, "close": 0.2721, "volume": 169531.8, "close_time": 1774807199999, "quote_volume": 46147.3665, "trades": 674, "taker_buy_base": 98500.3, "taker_buy_quote": 26802.99783 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.2721, "high": 0.2759, "low": 0.271, "close": 0.2749, "volume": 126028.6, "close_time": 1774810799999, "quote_volume": 34516.92126, "trades": 412, "taker_buy_base": 67483.1, "taker_buy_quote": 18490.48074 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.2746, "high": 0.2746, "low": 0.2728, "close": 0.2733, "volume": 61183.8, "close_time": 1774814399999, "quote_volume": 16751.59703, "trades": 174, "taker_buy_base": 21869.9, "taker_buy_quote": 5984.47406 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2737, "high": 0.2767, "low": 0.2735, "close": 0.2752, "volume": 140449.5, "close_time": 1774817999999, "quote_volume": 38602.38985, "trades": 339, "taker_buy_base": 64879.6, "taker_buy_quote": 17843.91612 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.2755, "high": 0.2764, "low": 0.2746, "close": 0.276, "volume": 106592.1, "close_time": 1774821599999, "quote_volume": 29378.60363, "trades": 157, "taker_buy_base": 80805.3, "taker_buy_quote": 22273.1413 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.2753, "high": 0.2755, "low": 0.2627, "close": 0.2701, "volume": 372906.6, "close_time": 1774825199999, "quote_volume": 100664.98045, "trades": 674, "taker_buy_base": 132382.7, "taker_buy_quote": 35631.01314 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.2701, "high": 0.2732, "low": 0.27, "close": 0.2718, "volume": 383521.7, "close_time": 1774828799999, "quote_volume": 104173.74958, "trades": 619, "taker_buy_base": 176467.5, "taker_buy_quote": 47950.3013 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2718, "high": 0.2767, "low": 0.2708, "close": 0.2739, "volume": 346492.1, "close_time": 1774832399999, "quote_volume": 94956.57037, "trades": 860, "taker_buy_base": 171969.3, "taker_buy_quote": 47175.34972 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.274, "high": 0.2797, "low": 0.274, "close": 0.2787, "volume": 218960.4, "close_time": 1774835999999, "quote_volume": 60773.17616, "trades": 585, "taker_buy_base": 126860.4, "taker_buy_quote": 35261.52653 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.2789, "high": 0.2871, "low": 0.2773, "close": 0.2832, "volume": 416294.2, "close_time": 1774839599999, "quote_volume": 117739.86376, "trades": 1106, "taker_buy_base": 193701.7, "taker_buy_quote": 54757.66429 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.2832, "high": 0.2852, "low": 0.2817, "close": 0.2826, "volume": 300106.0, "close_time": 1774843199999, "quote_volume": 84963.77447, "trades": 547, "taker_buy_base": 155339.3, "taker_buy_quote": 43959.54816 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2828, "high": 0.2853, "low": 0.2823, "close": 0.2836, "volume": 163133.9, "close_time": 1774846799999, "quote_volume": 46351.58934, "trades": 382, "taker_buy_base": 69754.4, "taker_buy_quote": 19812.34218 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.2837, "high": 0.2853, "low": 0.2805, "close": 0.2817, "volume": 225592.6, "close_time": 1774850399999, "quote_volume": 63915.76445, "trades": 380, "taker_buy_base": 137590.3, "taker_buy_quote": 39018.94274 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.282, "high": 0.2829, "low": 0.2796, "close": 0.2796, "volume": 182023.0, "close_time": 1774853999999, "quote_volume": 51228.44131, "trades": 325, "taker_buy_base": 87249.7, "taker_buy_quote": 24570.06631 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.28, "high": 0.2848, "low": 0.2796, "close": 0.2832, "volume": 426763.3, "close_time": 1774857599999, "quote_volume": 120441.1937, "trades": 729, "taker_buy_base": 187920.7, "taker_buy_quote": 53044.25326 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.283, "high": 0.2867, "low": 0.2824, "close": 0.2836, "volume": 415997.9, "close_time": 1774861199999, "quote_volume": 118263.84441, "trades": 882, "taker_buy_base": 188218.8, "taker_buy_quote": 53521.36889 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.2834, "high": 0.284, "low": 0.2815, "close": 0.2818, "volume": 114672.2, "close_time": 1774864799999, "quote_volume": 32462.79377, "trades": 284, "taker_buy_base": 67844.2, "taker_buy_quote": 19216.94948 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.2817, "high": 0.2869, "low": 0.2813, "close": 0.2854, "volume": 159989.1, "close_time": 1774868399999, "quote_volume": 45522.16856, "trades": 474, "taker_buy_base": 71073.0, "taker_buy_quote": 20218.81758 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.2849, "high": 0.2871, "low": 0.2827, "close": 0.2836, "volume": 162114.1, "close_time": 1774871999999, "quote_volume": 46074.44589, "trades": 426, "taker_buy_base": 57545.6, "taker_buy_quote": 16371.73169 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2836, "high": 0.2836, "low": 0.2822, "close": 0.2833, "volume": 113824.5, "close_time": 1774875599999, "quote_volume": 32221.10887, "trades": 219, "taker_buy_base": 32302.5, "taker_buy_quote": 9142.7604 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.2831, "high": 0.2836, "low": 0.2779, "close": 0.2784, "volume": 209170.0, "close_time": 1774879199999, "quote_volume": 58819.05371, "trades": 493, "taker_buy_base": 67390.8, "taker_buy_quote": 18956.58521 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.2785, "high": 0.2813, "low": 0.2766, "close": 0.2806, "volume": 127887.5, "close_time": 1774882799999, "quote_volume": 35599.50992, "trades": 327, "taker_buy_base": 81878.4, "taker_buy_quote": 22798.99702 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.2805, "high": 0.2806, "low": 0.2779, "close": 0.2785, "volume": 47712.9, "close_time": 1774886399999, "quote_volume": 13288.83916, "trades": 102, "taker_buy_base": 8325.4, "taker_buy_quote": 2323.01819 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2788, "high": 0.2802, "low": 0.2783, "close": 0.2801, "volume": 50491.7, "close_time": 1774889999999, "quote_volume": 14095.50492, "trades": 207, "taker_buy_base": 31167.9, "taker_buy_quote": 8696.69503 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.2799, "high": 0.2808, "low": 0.2736, "close": 0.2746, "volume": 154161.9, "close_time": 1774893599999, "quote_volume": 42470.62038, "trades": 446, "taker_buy_base": 40796.0, "taker_buy_quote": 11230.53165 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.2748, "high": 0.2756, "low": 0.2712, "close": 0.2719, "volume": 167247.9, "close_time": 1774897199999, "quote_volume": 45664.26154, "trades": 463, "taker_buy_base": 42168.9, "taker_buy_quote": 11511.89221 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.272, "high": 0.2738, "low": 0.2704, "close": 0.2736, "volume": 98103.4, "close_time": 1774900799999, "quote_volume": 26596.82278, "trades": 240, "taker_buy_base": 75002.1, "taker_buy_quote": 20321.32659 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2736, "high": 0.2741, "low": 0.272, "close": 0.2729, "volume": 127815.2, "close_time": 1774904399999, "quote_volume": 34855.58087, "trades": 416, "taker_buy_base": 63934.2, "taker_buy_quote": 17433.70584 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.2727, "high": 0.2766, "low": 0.2726, "close": 0.2752, "volume": 102304.4, "close_time": 1774907999999, "quote_volume": 28164.58612, "trades": 332, "taker_buy_base": 29686.2, "taker_buy_quote": 8181.42048 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.275, "high": 0.2762, "low": 0.2734, "close": 0.2734, "volume": 77078.8, "close_time": 1774911599999, "quote_volume": 21174.96897, "trades": 144, "taker_buy_base": 18296.0, "taker_buy_quote": 5020.50358 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.2734, "high": 0.2734, "low": 0.2708, "close": 0.2715, "volume": 73857.7, "close_time": 1774915199999, "quote_volume": 20083.89447, "trades": 220, "taker_buy_base": 45722.1, "taker_buy_quote": 12427.87571 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2721, "high": 0.2762, "low": 0.2718, "close": 0.2746, "volume": 249870.1, "close_time": 1774918799999, "quote_volume": 68370.49425, "trades": 468, "taker_buy_base": 142480.1, "taker_buy_quote": 39106.84556 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.275, "high": 0.2781, "low": 0.2731, "close": 0.2762, "volume": 121111.4, "close_time": 1774922399999, "quote_volume": 33374.08798, "trades": 421, "taker_buy_base": 55483.1, "taker_buy_quote": 15321.49925 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.276, "high": 0.2793, "low": 0.2758, "close": 0.2777, "volume": 218923.9, "close_time": 1774925999999, "quote_volume": 60787.81919, "trades": 400, "taker_buy_base": 126679.6, "taker_buy_quote": 35148.3884 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.2775, "high": 0.2775, "low": 0.2739, "close": 0.2749, "volume": 74379.3, "close_time": 1774929599999, "quote_volume": 20472.82014, "trades": 153, "taker_buy_base": 33786.2, "taker_buy_quote": 9306.03281 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2751, "high": 0.2767, "low": 0.2747, "close": 0.2754, "volume": 46761.7, "close_time": 1774933199999, "quote_volume": 12888.49594, "trades": 189, "taker_buy_base": 26462.5, "taker_buy_quote": 7294.27756 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.2751, "high": 0.2772, "low": 0.2744, "close": 0.2769, "volume": 77022.7, "close_time": 1774936799999, "quote_volume": 21266.86802, "trades": 183, "taker_buy_base": 47998.1, "taker_buy_quote": 13255.93025 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.276, "high": 0.2781, "low": 0.2752, "close": 0.2774, "volume": 58102.6, "close_time": 1774940399999, "quote_volume": 16063.06599, "trades": 292, "taker_buy_base": 23980.7, "taker_buy_quote": 6627.52487 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.2773, "high": 0.2781, "low": 0.2756, "close": 0.2766, "volume": 61702.2, "close_time": 1774943999999, "quote_volume": 17077.12026, "trades": 174, "taker_buy_base": 20914.8, "taker_buy_quote": 5780.58435 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2766, "high": 0.2792, "low": 0.2753, "close": 0.2753, "volume": 60753.9, "close_time": 1774947599999, "quote_volume": 16834.12917, "trades": 215, "taker_buy_base": 37240.4, "taker_buy_quote": 10314.99535 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.2751, "high": 0.276, "low": 0.2716, "close": 0.2725, "volume": 149689.5, "close_time": 1774951199999, "quote_volume": 41047.22028, "trades": 338, "taker_buy_base": 64047.2, "taker_buy_quote": 17584.26732 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.2735, "high": 0.2739, "low": 0.2714, "close": 0.2714, "volume": 48803.4, "close_time": 1774954799999, "quote_volume": 13331.49092, "trades": 106, "taker_buy_base": 11929.5, "taker_buy_quote": 3259.53952 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.2713, "high": 0.2739, "low": 0.271, "close": 0.2734, "volume": 144360.6, "close_time": 1774958399999, "quote_volume": 39344.55389, "trades": 360, "taker_buy_base": 82975.9, "taker_buy_quote": 22616.14556 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2736, "high": 0.2747, "low": 0.2723, "close": 0.2725, "volume": 76782.4, "close_time": 1774961999999, "quote_volume": 21013.34823, "trades": 279, "taker_buy_base": 51575.3, "taker_buy_quote": 14117.20911 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.2726, "high": 0.2774, "low": 0.2726, "close": 0.2761, "volume": 86269.5, "close_time": 1774965599999, "quote_volume": 23808.42345, "trades": 292, "taker_buy_base": 62817.1, "taker_buy_quote": 17344.65745 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.2767, "high": 0.2788, "low": 0.2697, "close": 0.2713, "volume": 246862.8, "close_time": 1774969199999, "quote_volume": 67397.63276, "trades": 556, "taker_buy_base": 151840.0, "taker_buy_quote": 41327.06239 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.2711, "high": 0.2743, "low": 0.271, "close": 0.272, "volume": 122126.4, "close_time": 1774972799999, "quote_volume": 33265.13798, "trades": 259, "taker_buy_base": 40194.1, "taker_buy_quote": 10952.92 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.272, "high": 0.28, "low": 0.272, "close": 0.2774, "volume": 197514.4, "close_time": 1774976399999, "quote_volume": 54725.68356, "trades": 603, "taker_buy_base": 93145.4, "taker_buy_quote": 25815.19806 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.2777, "high": 0.279, "low": 0.2725, "close": 0.2729, "volume": 365811.0, "close_time": 1774979999999, "quote_volume": 100932.50057, "trades": 822, "taker_buy_base": 119639.0, "taker_buy_quote": 32995.85224 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.2736, "high": 0.2756, "low": 0.2732, "close": 0.2744, "volume": 60899.2, "close_time": 1774983599999, "quote_volume": 16707.47623, "trades": 142, "taker_buy_base": 8515.8, "taker_buy_quote": 2330.24177 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.2749, "high": 0.2755, "low": 0.274, "close": 0.2749, "volume": 62970.9, "close_time": 1774987199999, "quote_volume": 17304.97994, "trades": 175, "taker_buy_base": 37253.5, "taker_buy_quote": 10238.81961 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2749, "high": 0.277, "low": 0.2747, "close": 0.2767, "volume": 111417.0, "close_time": 1774990799999, "quote_volume": 30774.93869, "trades": 229, "taker_buy_base": 71310.9, "taker_buy_quote": 19698.50588 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.2765, "high": 0.2777, "low": 0.275, "close": 0.2761, "volume": 168178.2, "close_time": 1774994399999, "quote_volume": 46402.93685, "trades": 224, "taker_buy_base": 81147.3, "taker_buy_quote": 22388.31945 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.276, "high": 0.276, "low": 0.2733, "close": 0.2738, "volume": 21801.3, "close_time": 1774997999999, "quote_volume": 5989.30207, "trades": 83, "taker_buy_base": 6975.3, "taker_buy_quote": 1912.37471 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.2739, "high": 0.2766, "low": 0.2738, "close": 0.2761, "volume": 66097.8, "close_time": 1775001599999, "quote_volume": 18201.72236, "trades": 88, "taker_buy_base": 28500.3, "taker_buy_quote": 7853.11662 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2764, "high": 0.28, "low": 0.2749, "close": 0.2798, "volume": 139631.2, "close_time": 1775005199999, "quote_volume": 38759.23186, "trades": 296, "taker_buy_base": 82643.1, "taker_buy_quote": 22916.02699 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.28, "high": 0.2807, "low": 0.2759, "close": 0.2759, "volume": 105904.2, "close_time": 1775008799999, "quote_volume": 29598.62477, "trades": 208, "taker_buy_base": 46818.3, "taker_buy_quote": 13101.38533 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.2761, "high": 0.2773, "low": 0.2742, "close": 0.2757, "volume": 197768.3, "close_time": 1775012399999, "quote_volume": 54614.59444, "trades": 228, "taker_buy_base": 56257.3, "taker_buy_quote": 15532.46536 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.2759, "high": 0.2794, "low": 0.2756, "close": 0.2789, "volume": 61676.6, "close_time": 1775015999999, "quote_volume": 17093.59042, "trades": 191, "taker_buy_base": 18592.5, "taker_buy_quote": 5161.36385 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2791, "high": 0.2802, "low": 0.2779, "close": 0.2782, "volume": 59664.8, "close_time": 1775019599999, "quote_volume": 16658.20451, "trades": 205, "taker_buy_base": 29898.0, "taker_buy_quote": 8347.51942 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.278, "high": 0.2816, "low": 0.277, "close": 0.2802, "volume": 72967.5, "close_time": 1775023199999, "quote_volume": 20434.08678, "trades": 200, "taker_buy_base": 20930.9, "taker_buy_quote": 5862.67984 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.2803, "high": 0.2827, "low": 0.2802, "close": 0.2817, "volume": 190721.5, "close_time": 1775026799999, "quote_volume": 53658.85562, "trades": 401, "taker_buy_base": 64389.0, "taker_buy_quote": 18135.06361 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.2818, "high": 0.283, "low": 0.2795, "close": 0.2798, "volume": 114542.5, "close_time": 1775030399999, "quote_volume": 32206.66023, "trades": 386, "taker_buy_base": 55950.4, "taker_buy_quote": 15731.42012 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.28, "high": 0.2821, "low": 0.2786, "close": 0.2804, "volume": 79435.3, "close_time": 1775033999999, "quote_volume": 22312.36019, "trades": 336, "taker_buy_base": 23002.5, "taker_buy_quote": 6458.5591 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.2802, "high": 0.2809, "low": 0.2778, "close": 0.2798, "volume": 47150.1, "close_time": 1775037599999, "quote_volume": 13167.87458, "trades": 137, "taker_buy_base": 22677.7, "taker_buy_quote": 6335.31474 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.2796, "high": 0.2824, "low": 0.2796, "close": 0.2805, "volume": 52567.2, "close_time": 1775041199999, "quote_volume": 14803.7407, "trades": 187, "taker_buy_base": 36110.3, "taker_buy_quote": 10172.08235 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.2809, "high": 0.2832, "low": 0.2804, "close": 0.2823, "volume": 133490.4, "close_time": 1775044799999, "quote_volume": 37616.50032, "trades": 400, "taker_buy_base": 61113.0, "taker_buy_quote": 17219.4898 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2821, "high": 0.2855, "low": 0.2811, "close": 0.2825, "volume": 515694.6, "close_time": 1775048399999, "quote_volume": 145906.08624, "trades": 581, "taker_buy_base": 340732.0, "taker_buy_quote": 96395.47712 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.2827, "high": 0.2835, "low": 0.2776, "close": 0.2785, "volume": 115572.5, "close_time": 1775051999999, "quote_volume": 32431.76302, "trades": 457, "taker_buy_base": 27608.4, "taker_buy_quote": 7754.81736 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.2784, "high": 0.2822, "low": 0.2781, "close": 0.2816, "volume": 316157.3, "close_time": 1775055599999, "quote_volume": 88481.15521, "trades": 606, "taker_buy_base": 238076.7, "taker_buy_quote": 66584.5369 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.2815, "high": 0.2842, "low": 0.2815, "close": 0.2841, "volume": 96071.4, "close_time": 1775059199999, "quote_volume": 27170.35662, "trades": 579, "taker_buy_base": 40380.7, "taker_buy_quote": 11419.13861 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2841, "high": 0.2842, "low": 0.2799, "close": 0.2802, "volume": 74777.4, "close_time": 1775062799999, "quote_volume": 21071.85416, "trades": 274, "taker_buy_base": 22033.0, "taker_buy_quote": 6217.58018 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.2804, "high": 0.2828, "low": 0.2782, "close": 0.2786, "volume": 181722.5, "close_time": 1775066399999, "quote_volume": 50900.35147, "trades": 451, "taker_buy_base": 54891.0, "taker_buy_quote": 15352.19984 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.2784, "high": 0.2791, "low": 0.2769, "close": 0.2772, "volume": 60644.6, "close_time": 1775069999999, "quote_volume": 16868.05208, "trades": 176, "taker_buy_base": 19280.9, "taker_buy_quote": 5358.50189 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.2774, "high": 0.2791, "low": 0.277, "close": 0.2783, "volume": 32276.4, "close_time": 1775073599999, "quote_volume": 8970.85039, "trades": 232, "taker_buy_base": 4874.3, "taker_buy_quote": 1357.30933 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2781, "high": 0.2782, "low": 0.2756, "close": 0.2779, "volume": 78928.5, "close_time": 1775077199999, "quote_volume": 21846.35528, "trades": 317, "taker_buy_base": 18658.5, "taker_buy_quote": 5169.35865 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.2781, "high": 0.2809, "low": 0.2779, "close": 0.2803, "volume": 82846.0, "close_time": 1775080799999, "quote_volume": 23154.34636, "trades": 276, "taker_buy_base": 35704.6, "taker_buy_quote": 9983.08985 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.2803, "high": 0.2805, "low": 0.2762, "close": 0.2764, "volume": 72096.4, "close_time": 1775084399999, "quote_volume": 20023.23972, "trades": 198, "taker_buy_base": 21754.5, "taker_buy_quote": 6030.02653 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.2766, "high": 0.2789, "low": 0.2764, "close": 0.2781, "volume": 43597.3, "close_time": 1775087999999, "quote_volume": 12104.35413, "trades": 162, "taker_buy_base": 31892.4, "taker_buy_quote": 8851.41509 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2781, "high": 0.2803, "low": 0.2776, "close": 0.2796, "volume": 38889.3, "close_time": 1775091599999, "quote_volume": 10855.68204, "trades": 240, "taker_buy_base": 19896.5, "taker_buy_quote": 5560.23845 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.2794, "high": 0.2794, "low": 0.2694, "close": 0.2717, "volume": 201059.1, "close_time": 1775095199999, "quote_volume": 55166.08539, "trades": 791, "taker_buy_base": 94347.2, "taker_buy_quote": 25892.81441 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.2712, "high": 0.2713, "low": 0.2663, "close": 0.2683, "volume": 99121.2, "close_time": 1775098799999, "quote_volume": 26586.79983, "trades": 292, "taker_buy_base": 50335.3, "taker_buy_quote": 13530.22199 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.2682, "high": 0.2701, "low": 0.2663, "close": 0.2673, "volume": 59739.6, "close_time": 1775102399999, "quote_volume": 16049.22638, "trades": 165, "taker_buy_base": 12675.4, "taker_buy_quote": 3400.68052 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2676, "high": 0.2696, "low": 0.2673, "close": 0.2677, "volume": 74164.5, "close_time": 1775105999999, "quote_volume": 19918.65908, "trades": 226, "taker_buy_base": 19490.2, "taker_buy_quote": 5243.64108 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.268, "high": 0.2711, "low": 0.2673, "close": 0.2699, "volume": 89459.2, "close_time": 1775109599999, "quote_volume": 24143.43459, "trades": 236, "taker_buy_base": 53189.3, "taker_buy_quote": 14376.07943 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.2697, "high": 0.2717, "low": 0.2693, "close": 0.2709, "volume": 32074.8, "close_time": 1775113199999, "quote_volume": 8684.60389, "trades": 146, "taker_buy_base": 13179.4, "taker_buy_quote": 3568.29313 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.271, "high": 0.2728, "low": 0.2694, "close": 0.2697, "volume": 125864.3, "close_time": 1775116799999, "quote_volume": 33996.18062, "trades": 232, "taker_buy_base": 76287.6, "taker_buy_quote": 20585.55633 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2697, "high": 0.2711, "low": 0.2683, "close": 0.2683, "volume": 42606.7, "close_time": 1775120399999, "quote_volume": 11480.37723, "trades": 192, "taker_buy_base": 7698.6, "taker_buy_quote": 2077.27915 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.2683, "high": 0.2696, "low": 0.267, "close": 0.2691, "volume": 248193.0, "close_time": 1775123999999, "quote_volume": 66439.03692, "trades": 215, "taker_buy_base": 180171.1, "taker_buy_quote": 48206.29065 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.2693, "high": 0.2693, "low": 0.2674, "close": 0.2679, "volume": 27472.6, "close_time": 1775127599999, "quote_volume": 7369.3358, "trades": 125, "taker_buy_base": 6520.4, "taker_buy_quote": 1749.57796 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.268, "high": 0.2687, "low": 0.2663, "close": 0.2678, "volume": 37765.7, "close_time": 1775131199999, "quote_volume": 10110.62912, "trades": 122, "taker_buy_base": 16409.0, "taker_buy_quote": 4394.52104 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2677, "high": 0.2679, "low": 0.2642, "close": 0.2659, "volume": 88977.9, "close_time": 1775134799999, "quote_volume": 23645.45834, "trades": 243, "taker_buy_base": 17822.9, "taker_buy_quote": 4731.22213 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.266, "high": 0.2666, "low": 0.2611, "close": 0.2629, "volume": 267204.7, "close_time": 1775138399999, "quote_volume": 70303.10628, "trades": 558, "taker_buy_base": 83074.9, "taker_buy_quote": 21944.24506 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.2627, "high": 0.2702, "low": 0.262, "close": 0.2691, "volume": 88311.5, "close_time": 1775141999999, "quote_volume": 23588.33125, "trades": 264, "taker_buy_base": 27553.8, "taker_buy_quote": 7360.33424 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.2689, "high": 0.27, "low": 0.2654, "close": 0.267, "volume": 611904.5, "close_time": 1775145599999, "quote_volume": 163779.77601, "trades": 396, "taker_buy_base": 389385.0, "taker_buy_quote": 104243.35338 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2668, "high": 0.2694, "low": 0.2652, "close": 0.2676, "volume": 90814.0, "close_time": 1775149199999, "quote_volume": 24252.96756, "trades": 252, "taker_buy_base": 61990.1, "taker_buy_quote": 16545.24648 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.2674, "high": 0.27, "low": 0.2648, "close": 0.2652, "volume": 253733.4, "close_time": 1775152799999, "quote_volume": 67638.12734, "trades": 260, "taker_buy_base": 174445.1, "taker_buy_quote": 46468.18204 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.2654, "high": 0.2681, "low": 0.2649, "close": 0.2674, "volume": 22148.6, "close_time": 1775156399999, "quote_volume": 5898.91589, "trades": 81, "taker_buy_base": 14410.7, "taker_buy_quote": 3836.80026 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.2673, "high": 0.2677, "low": 0.2652, "close": 0.2668, "volume": 45288.9, "close_time": 1775159999999, "quote_volume": 12089.22462, "trades": 90, "taker_buy_base": 6755.2, "taker_buy_quote": 1803.72791 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2666, "high": 0.27, "low": 0.2664, "close": 0.2682, "volume": 55465.6, "close_time": 1775163599999, "quote_volume": 14871.40506, "trades": 197, "taker_buy_base": 41628.5, "taker_buy_quote": 11163.06044 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.2683, "high": 0.2684, "low": 0.2651, "close": 0.2661, "volume": 151301.3, "close_time": 1775167199999, "quote_volume": 40392.29076, "trades": 230, "taker_buy_base": 87406.2, "taker_buy_quote": 23333.4413 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.2661, "high": 0.2674, "low": 0.2657, "close": 0.2672, "volume": 47047.3, "close_time": 1775170799999, "quote_volume": 12534.22716, "trades": 98, "taker_buy_base": 16476.3, "taker_buy_quote": 4387.05285 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.267, "high": 0.2681, "low": 0.2666, "close": 0.268, "volume": 31053.3, "close_time": 1775174399999, "quote_volume": 8307.14021, "trades": 84, "taker_buy_base": 8636.7, "taker_buy_quote": 2311.08574 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2684, "high": 0.2687, "low": 0.2659, "close": 0.266, "volume": 36591.8, "close_time": 1775177999999, "quote_volume": 9782.21263, "trades": 92, "taker_buy_base": 12252.0, "taker_buy_quote": 3270.05904 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.2658, "high": 0.2661, "low": 0.2635, "close": 0.2655, "volume": 57825.8, "close_time": 1775181599999, "quote_volume": 15320.95184, "trades": 214, "taker_buy_base": 28534.6, "taker_buy_quote": 7555.93354 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.2651, "high": 0.2669, "low": 0.2644, "close": 0.2664, "volume": 39437.8, "close_time": 1775185199999, "quote_volume": 10478.49394, "trades": 213, "taker_buy_base": 17324.5, "taker_buy_quote": 4605.58992 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.2664, "high": 0.2669, "low": 0.2655, "close": 0.2664, "volume": 32839.7, "close_time": 1775188799999, "quote_volume": 8745.04539, "trades": 235, "taker_buy_base": 8688.1, "taker_buy_quote": 2315.04336 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2664, "high": 0.2682, "low": 0.2659, "close": 0.2682, "volume": 27696.5, "close_time": 1775192399999, "quote_volume": 7393.52653, "trades": 185, "taker_buy_base": 13577.2, "taker_buy_quote": 3624.15203 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.2683, "high": 0.271, "low": 0.2679, "close": 0.2704, "volume": 134610.1, "close_time": 1775195999999, "quote_volume": 36350.37008, "trades": 324, "taker_buy_base": 29751.7, "taker_buy_quote": 8029.37731 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.2702, "high": 0.2719, "low": 0.2692, "close": 0.2716, "volume": 42244.4, "close_time": 1775199599999, "quote_volume": 11432.43032, "trades": 176, "taker_buy_base": 27191.4, "taker_buy_quote": 7355.77148 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.2713, "high": 0.2718, "low": 0.2699, "close": 0.2704, "volume": 31511.1, "close_time": 1775203199999, "quote_volume": 8542.32533, "trades": 113, "taker_buy_base": 11395.0, "taker_buy_quote": 3091.16364 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2706, "high": 0.2733, "low": 0.2704, "close": 0.2718, "volume": 94205.3, "close_time": 1775206799999, "quote_volume": 25610.41954, "trades": 226, "taker_buy_base": 44303.7, "taker_buy_quote": 12031.58249 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.2715, "high": 0.2731, "low": 0.271, "close": 0.2722, "volume": 20713.1, "close_time": 1775210399999, "quote_volume": 5635.57851, "trades": 131, "taker_buy_base": 7740.4, "taker_buy_quote": 2104.25214 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.2724, "high": 0.2726, "low": 0.2706, "close": 0.272, "volume": 291978.5, "close_time": 1775213999999, "quote_volume": 79234.22026, "trades": 254, "taker_buy_base": 171972.9, "taker_buy_quote": 46676.03265 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.2722, "high": 0.273, "low": 0.2713, "close": 0.273, "volume": 38447.5, "close_time": 1775217599999, "quote_volume": 10457.22027, "trades": 123, "taker_buy_base": 16000.1, "taker_buy_quote": 4353.91849 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2727, "high": 0.2755, "low": 0.2698, "close": 0.2718, "volume": 1111824.4, "close_time": 1775221199999, "quote_volume": 301635.78498, "trades": 598, "taker_buy_base": 691420.1, "taker_buy_quote": 187370.28607 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.2717, "high": 0.2717, "low": 0.2699, "close": 0.2712, "volume": 103175.4, "close_time": 1775224799999, "quote_volume": 27941.75882, "trades": 132, "taker_buy_base": 48111.8, "taker_buy_quote": 13026.27875 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.271, "high": 0.2727, "low": 0.2701, "close": 0.2723, "volume": 120934.4, "close_time": 1775228399999, "quote_volume": 32773.8832, "trades": 186, "taker_buy_base": 54860.9, "taker_buy_quote": 14847.84979 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.272, "high": 0.2731, "low": 0.2693, "close": 0.2697, "volume": 45933.2, "close_time": 1775231999999, "quote_volume": 12477.59767, "trades": 144, "taker_buy_base": 14626.1, "taker_buy_quote": 3977.88309 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2696, "high": 0.272, "low": 0.2696, "close": 0.2716, "volume": 66404.2, "close_time": 1775235599999, "quote_volume": 17984.68769, "trades": 160, "taker_buy_base": 39384.4, "taker_buy_quote": 10667.53473 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.2716, "high": 0.272, "low": 0.2701, "close": 0.2706, "volume": 117356.3, "close_time": 1775239199999, "quote_volume": 31788.43313, "trades": 118, "taker_buy_base": 60590.7, "taker_buy_quote": 16405.74731 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.2705, "high": 0.2709, "low": 0.2683, "close": 0.2685, "volume": 57349.1, "close_time": 1775242799999, "quote_volume": 15438.65319, "trades": 178, "taker_buy_base": 3094.1, "taker_buy_quote": 835.81589 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.2688, "high": 0.2688, "low": 0.2668, "close": 0.2683, "volume": 72922.8, "close_time": 1775246399999, "quote_volume": 19528.58174, "trades": 136, "taker_buy_base": 21380.5, "taker_buy_quote": 5728.15089 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2683, "high": 0.2691, "low": 0.2672, "close": 0.268, "volume": 45392.2, "close_time": 1775249999999, "quote_volume": 12167.45008, "trades": 126, "taker_buy_base": 20829.3, "taker_buy_quote": 5588.64755 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.268, "high": 0.2687, "low": 0.2654, "close": 0.2667, "volume": 165848.5, "close_time": 1775253599999, "quote_volume": 44223.09776, "trades": 335, "taker_buy_base": 59488.3, "taker_buy_quote": 15859.39405 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.2669, "high": 0.267, "low": 0.265, "close": 0.266, "volume": 85068.6, "close_time": 1775257199999, "quote_volume": 22643.29314, "trades": 195, "taker_buy_base": 34802.2, "taker_buy_quote": 9264.34963 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.266, "high": 0.2667, "low": 0.2645, "close": 0.2664, "volume": 61952.2, "close_time": 1775260799999, "quote_volume": 16447.31315, "trades": 227, "taker_buy_base": 27342.4, "taker_buy_quote": 7266.77703 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2664, "high": 0.2665, "low": 0.2652, "close": 0.2657, "volume": 76413.6, "close_time": 1775264399999, "quote_volume": 20311.8975, "trades": 189, "taker_buy_base": 35050.0, "taker_buy_quote": 9319.00503 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.2657, "high": 0.266, "low": 0.2643, "close": 0.2654, "volume": 114352.5, "close_time": 1775267999999, "quote_volume": 30324.00621, "trades": 275, "taker_buy_base": 74252.1, "taker_buy_quote": 19690.63807 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.2652, "high": 0.266, "low": 0.2634, "close": 0.2641, "volume": 33166.6, "close_time": 1775271599999, "quote_volume": 8775.5187, "trades": 134, "taker_buy_base": 4824.8, "taker_buy_quote": 1276.33248 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.2641, "high": 0.265, "low": 0.264, "close": 0.2649, "volume": 25625.6, "close_time": 1775275199999, "quote_volume": 6783.70838, "trades": 178, "taker_buy_base": 9959.2, "taker_buy_quote": 2637.02329 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2647, "high": 0.2659, "low": 0.2646, "close": 0.2656, "volume": 12257.4, "close_time": 1775278799999, "quote_volume": 3252.16599, "trades": 115, "taker_buy_base": 3746.2, "taker_buy_quote": 993.09219 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.2653, "high": 0.2653, "low": 0.2641, "close": 0.2645, "volume": 47965.2, "close_time": 1775282399999, "quote_volume": 12700.11326, "trades": 122, "taker_buy_base": 32617.3, "taker_buy_quote": 8634.45905 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.2645, "high": 0.2663, "low": 0.264, "close": 0.2657, "volume": 44886.2, "close_time": 1775285999999, "quote_volume": 11891.70956, "trades": 112, "taker_buy_base": 27423.4, "taker_buy_quote": 7267.34974 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.2657, "high": 0.2657, "low": 0.2639, "close": 0.264, "volume": 20915.7, "close_time": 1775289599999, "quote_volume": 5533.15057, "trades": 87, "taker_buy_base": 5559.9, "taker_buy_quote": 1470.29641 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2642, "high": 0.2643, "low": 0.2599, "close": 0.261, "volume": 114499.5, "close_time": 1775293199999, "quote_volume": 30014.3018, "trades": 334, "taker_buy_base": 42386.7, "taker_buy_quote": 11124.31499 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.2611, "high": 0.2613, "low": 0.2594, "close": 0.2608, "volume": 97244.9, "close_time": 1775296799999, "quote_volume": 25349.49496, "trades": 345, "taker_buy_base": 64162.7, "taker_buy_quote": 16736.26156 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.2608, "high": 0.2617, "low": 0.2605, "close": 0.2605, "volume": 69366.4, "close_time": 1775300399999, "quote_volume": 18118.01166, "trades": 217, "taker_buy_base": 32989.9, "taker_buy_quote": 8617.4426 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.2611, "high": 0.2617, "low": 0.2606, "close": 0.2614, "volume": 21929.6, "close_time": 1775303999999, "quote_volume": 5731.64033, "trades": 95, "taker_buy_base": 14537.5, "taker_buy_quote": 3801.25394 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2612, "high": 0.2639, "low": 0.2612, "close": 0.2631, "volume": 15348.3, "close_time": 1775307599999, "quote_volume": 4033.83095, "trades": 131, "taker_buy_base": 10029.1, "taker_buy_quote": 2634.38989 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.2635, "high": 0.265, "low": 0.2627, "close": 0.2631, "volume": 68649.4, "close_time": 1775311199999, "quote_volume": 18112.79058, "trades": 226, "taker_buy_base": 42282.6, "taker_buy_quote": 11158.24486 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.2621, "high": 0.2623, "low": 0.2602, "close": 0.2622, "volume": 124653.4, "close_time": 1775314799999, "quote_volume": 32549.75298, "trades": 344, "taker_buy_base": 36869.9, "taker_buy_quote": 9621.21825 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.2619, "high": 0.2643, "low": 0.2617, "close": 0.2628, "volume": 110492.0, "close_time": 1775318399999, "quote_volume": 29084.84842, "trades": 286, "taker_buy_base": 43242.1, "taker_buy_quote": 11384.72688 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2627, "high": 0.2638, "low": 0.2611, "close": 0.2611, "volume": 78080.6, "close_time": 1775321999999, "quote_volume": 20503.25247, "trades": 172, "taker_buy_base": 41472.3, "taker_buy_quote": 10905.18732 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.2611, "high": 0.2655, "low": 0.2607, "close": 0.264, "volume": 55771.6, "close_time": 1775325599999, "quote_volume": 14756.15822, "trades": 283, "taker_buy_base": 20815.2, "taker_buy_quote": 5508.74404 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.2644, "high": 0.2651, "low": 0.262, "close": 0.2621, "volume": 45668.7, "close_time": 1775329199999, "quote_volume": 12009.4969, "trades": 138, "taker_buy_base": 23057.0, "taker_buy_quote": 6062.27939 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.2622, "high": 0.2652, "low": 0.2622, "close": 0.2633, "volume": 101735.2, "close_time": 1775332799999, "quote_volume": 26780.49891, "trades": 430, "taker_buy_base": 54644.6, "taker_buy_quote": 14379.62553 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2634, "high": 0.2634, "low": 0.2621, "close": 0.2623, "volume": 10549.1, "close_time": 1775336399999, "quote_volume": 2771.09444, "trades": 114, "taker_buy_base": 4833.7, "taker_buy_quote": 1270.0783 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.2623, "high": 0.2633, "low": 0.2619, "close": 0.2623, "volume": 25546.9, "close_time": 1775339999999, "quote_volume": 6703.31661, "trades": 103, "taker_buy_base": 12644.8, "taker_buy_quote": 3319.06373 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.2621, "high": 0.2628, "low": 0.261, "close": 0.2611, "volume": 49235.6, "close_time": 1775343599999, "quote_volume": 12887.6012, "trades": 124, "taker_buy_base": 18936.3, "taker_buy_quote": 4967.63069 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.2611, "high": 0.2611, "low": 0.256, "close": 0.2573, "volume": 155148.6, "close_time": 1775347199999, "quote_volume": 39990.24114, "trades": 385, "taker_buy_base": 84891.3, "taker_buy_quote": 21870.85443 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2578, "high": 0.2589, "low": 0.2563, "close": 0.2585, "volume": 85951.6, "close_time": 1775350799999, "quote_volume": 22131.37583, "trades": 253, "taker_buy_base": 42288.0, "taker_buy_quote": 10902.19848 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.259, "high": 0.2592, "low": 0.2566, "close": 0.2569, "volume": 36525.2, "close_time": 1775354399999, "quote_volume": 9402.06922, "trades": 149, "taker_buy_base": 14938.9, "taker_buy_quote": 3846.42481 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.2564, "high": 0.2572, "low": 0.2555, "close": 0.2572, "volume": 29157.3, "close_time": 1775357999999, "quote_volume": 7476.62117, "trades": 83, "taker_buy_base": 13012.6, "taker_buy_quote": 3339.79859 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.2572, "high": 0.2572, "low": 0.2563, "close": 0.2569, "volume": 16285.5, "close_time": 1775361599999, "quote_volume": 4179.02493, "trades": 74, "taker_buy_base": 7803.3, "taker_buy_quote": 2002.1088 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.257, "high": 0.2571, "low": 0.2538, "close": 0.2546, "volume": 226744.2, "close_time": 1775365199999, "quote_volume": 57777.72673, "trades": 335, "taker_buy_base": 82495.2, "taker_buy_quote": 21037.77927 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.2548, "high": 0.2558, "low": 0.2519, "close": 0.2527, "volume": 69922.7, "close_time": 1775368799999, "quote_volume": 17764.8157, "trades": 152, "taker_buy_base": 32721.4, "taker_buy_quote": 8323.03895 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.2525, "high": 0.2529, "low": 0.2508, "close": 0.2516, "volume": 96693.4, "close_time": 1775372399999, "quote_volume": 24364.10582, "trades": 309, "taker_buy_base": 39261.7, "taker_buy_quote": 9888.95925 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.2518, "high": 0.252, "low": 0.2479, "close": 0.2492, "volume": 354489.2, "close_time": 1775375999999, "quote_volume": 88276.04089, "trades": 575, "taker_buy_base": 165723.0, "taker_buy_quote": 41261.07424 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2487, "high": 0.25, "low": 0.2487, "close": 0.2496, "volume": 115274.2, "close_time": 1775379599999, "quote_volume": 28759.33122, "trades": 215, "taker_buy_base": 77036.5, "taker_buy_quote": 19222.35214 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.2496, "high": 0.2514, "low": 0.2494, "close": 0.2505, "volume": 39757.4, "close_time": 1775383199999, "quote_volume": 9956.17603, "trades": 131, "taker_buy_base": 25547.0, "taker_buy_quote": 6402.52449 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.2504, "high": 0.2508, "low": 0.2463, "close": 0.2471, "volume": 200145.5, "close_time": 1775386799999, "quote_volume": 49629.62003, "trades": 446, "taker_buy_base": 74636.6, "taker_buy_quote": 18489.95025 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.2468, "high": 0.2491, "low": 0.2465, "close": 0.2484, "volume": 67345.9, "close_time": 1775390399999, "quote_volume": 16674.45813, "trades": 135, "taker_buy_base": 45615.1, "taker_buy_quote": 11304.09644 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.249, "high": 0.249, "low": 0.2454, "close": 0.2468, "volume": 90108.2, "close_time": 1775393999999, "quote_volume": 22240.16868, "trades": 253, "taker_buy_base": 29788.4, "taker_buy_quote": 7349.61443 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.2467, "high": 0.2474, "low": 0.2449, "close": 0.247, "volume": 85661.4, "close_time": 1775397599999, "quote_volume": 21078.92845, "trades": 218, "taker_buy_base": 38287.9, "taker_buy_quote": 9433.10734 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.247, "high": 0.2477, "low": 0.2459, "close": 0.2472, "volume": 114105.7, "close_time": 1775401199999, "quote_volume": 28197.04245, "trades": 260, "taker_buy_base": 83437.1, "taker_buy_quote": 20623.52362 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.247, "high": 0.251, "low": 0.246, "close": 0.2485, "volume": 128923.2, "close_time": 1775404799999, "quote_volume": 32101.13752, "trades": 328, "taker_buy_base": 70556.8, "taker_buy_quote": 17562.88886 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2485, "high": 0.251, "low": 0.2481, "close": 0.2481, "volume": 44895.9, "close_time": 1775408399999, "quote_volume": 11215.94156, "trades": 188, "taker_buy_base": 21547.9, "taker_buy_quote": 5382.23602 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.2482, "high": 0.249, "low": 0.2472, "close": 0.2489, "volume": 53678.3, "close_time": 1775411999999, "quote_volume": 13315.48275, "trades": 132, "taker_buy_base": 37356.7, "taker_buy_quote": 9269.10442 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.2489, "high": 0.249, "low": 0.2472, "close": 0.2473, "volume": 99426.0, "close_time": 1775415599999, "quote_volume": 24656.16941, "trades": 188, "taker_buy_base": 40503.5, "taker_buy_quote": 10045.57655 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.2474, "high": 0.2474, "low": 0.2416, "close": 0.2449, "volume": 485632.7, "close_time": 1775419199999, "quote_volume": 117983.3393, "trades": 602, "taker_buy_base": 237279.8, "taker_buy_quote": 57614.41893 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2449, "high": 0.2451, "low": 0.2421, "close": 0.2428, "volume": 268585.9, "close_time": 1775422799999, "quote_volume": 65458.58253, "trades": 412, "taker_buy_base": 180838.3, "taker_buy_quote": 44081.1275 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.2424, "high": 0.2427, "low": 0.2391, "close": 0.241, "volume": 334942.3, "close_time": 1775426399999, "quote_volume": 80646.76516, "trades": 607, "taker_buy_base": 177279.2, "taker_buy_quote": 42653.2691 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.2411, "high": 0.245, "low": 0.2407, "close": 0.245, "volume": 191638.0, "close_time": 1775429999999, "quote_volume": 46453.97625, "trades": 369, "taker_buy_base": 87788.5, "taker_buy_quote": 21322.37384 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.2454, "high": 0.2493, "low": 0.2432, "close": 0.2488, "volume": 278177.6, "close_time": 1775433599999, "quote_volume": 68824.13511, "trades": 647, "taker_buy_base": 93644.3, "taker_buy_quote": 23198.38967 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2493, "high": 0.2527, "low": 0.249, "close": 0.2497, "volume": 324234.9, "close_time": 1775437199999, "quote_volume": 81357.65431, "trades": 604, "taker_buy_base": 204791.3, "taker_buy_quote": 51411.53664 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.2498, "high": 0.2501, "low": 0.2468, "close": 0.2478, "volume": 116493.4, "close_time": 1775440799999, "quote_volume": 28929.69289, "trades": 231, "taker_buy_base": 50742.3, "taker_buy_quote": 12600.69789 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.2479, "high": 0.2531, "low": 0.2478, "close": 0.2526, "volume": 124397.7, "close_time": 1775444399999, "quote_volume": 31309.26986, "trades": 320, "taker_buy_base": 82859.0, "taker_buy_quote": 20854.77883 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.2521, "high": 0.253, "low": 0.251, "close": 0.2529, "volume": 128903.5, "close_time": 1775447999999, "quote_volume": 32472.39848, "trades": 239, "taker_buy_base": 49476.1, "taker_buy_quote": 12466.178 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2531, "high": 0.2538, "low": 0.2507, "close": 0.2513, "volume": 105516.8, "close_time": 1775451599999, "quote_volume": 26606.09616, "trades": 242, "taker_buy_base": 33151.4, "taker_buy_quote": 8353.46307 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.2508, "high": 0.2515, "low": 0.2483, "close": 0.2483, "volume": 145495.8, "close_time": 1775455199999, "quote_volume": 36249.47865, "trades": 237, "taker_buy_base": 23550.2, "taker_buy_quote": 5893.61766 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.2484, "high": 0.2485, "low": 0.2458, "close": 0.2481, "volume": 316954.3, "close_time": 1775458799999, "quote_volume": 78278.89791, "trades": 405, "taker_buy_base": 235644.5, "taker_buy_quote": 58177.07526 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.2478, "high": 0.248, "low": 0.2457, "close": 0.2475, "volume": 222053.5, "close_time": 1775462399999, "quote_volume": 54789.12743, "trades": 431, "taker_buy_base": 138264.1, "taker_buy_quote": 34119.49477 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2475, "high": 0.2513, "low": 0.2472, "close": 0.2485, "volume": 84935.7, "close_time": 1775465999999, "quote_volume": 21188.04722, "trades": 234, "taker_buy_base": 46102.1, "taker_buy_quote": 11504.08999 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.2482, "high": 0.2525, "low": 0.248, "close": 0.2519, "volume": 219726.9, "close_time": 1775469599999, "quote_volume": 55050.92512, "trades": 469, "taker_buy_base": 89276.8, "taker_buy_quote": 22396.00315 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.252, "high": 0.2549, "low": 0.252, "close": 0.2545, "volume": 267413.8, "close_time": 1775473199999, "quote_volume": 67849.38116, "trades": 477, "taker_buy_base": 146207.9, "taker_buy_quote": 37108.42621 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.2546, "high": 0.2559, "low": 0.2533, "close": 0.2537, "volume": 238740.4, "close_time": 1775476799999, "quote_volume": 60834.81639, "trades": 314, "taker_buy_base": 166839.5, "taker_buy_quote": 42551.60606 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2538, "high": 0.2545, "low": 0.2522, "close": 0.2544, "volume": 80654.6, "close_time": 1775480399999, "quote_volume": 20402.06833, "trades": 213, "taker_buy_base": 42177.2, "taker_buy_quote": 10664.96329 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.2539, "high": 0.2563, "low": 0.2535, "close": 0.2545, "volume": 154413.9, "close_time": 1775483999999, "quote_volume": 39372.2448, "trades": 386, "taker_buy_base": 49604.9, "taker_buy_quote": 12648.35736 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.2547, "high": 0.2565, "low": 0.2498, "close": 0.2526, "volume": 159324.1, "close_time": 1775487599999, "quote_volume": 40281.01692, "trades": 446, "taker_buy_base": 83647.7, "taker_buy_quote": 21168.36755 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.2525, "high": 0.2552, "low": 0.2512, "close": 0.2542, "volume": 205630.0, "close_time": 1775491199999, "quote_volume": 51945.64369, "trades": 411, "taker_buy_base": 69822.3, "taker_buy_quote": 17660.97588 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.254, "high": 0.2549, "low": 0.2517, "close": 0.2521, "volume": 117063.0, "close_time": 1775494799999, "quote_volume": 29672.04934, "trades": 280, "taker_buy_base": 60551.4, "taker_buy_quote": 15342.28325 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.252, "high": 0.2522, "low": 0.249, "close": 0.2508, "volume": 435352.7, "close_time": 1775498399999, "quote_volume": 109101.26646, "trades": 584, "taker_buy_base": 216396.6, "taker_buy_quote": 54171.72388 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.2504, "high": 0.2541, "low": 0.2504, "close": 0.254, "volume": 149819.1, "close_time": 1775501999999, "quote_volume": 37808.62969, "trades": 246, "taker_buy_base": 65953.3, "taker_buy_quote": 16646.86691 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.2536, "high": 0.2544, "low": 0.2502, "close": 0.2504, "volume": 122227.7, "close_time": 1775505599999, "quote_volume": 30857.69148, "trades": 212, "taker_buy_base": 51080.4, "taker_buy_quote": 12894.95344 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.251, "high": 0.2521, "low": 0.2498, "close": 0.2514, "volume": 191720.8, "close_time": 1775509199999, "quote_volume": 48126.47383, "trades": 259, "taker_buy_base": 91348.5, "taker_buy_quote": 22945.14337 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.2511, "high": 0.2511, "low": 0.2477, "close": 0.2484, "volume": 127844.2, "close_time": 1775512799999, "quote_volume": 31823.26458, "trades": 215, "taker_buy_base": 71055.0, "taker_buy_quote": 17683.18311 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.2483, "high": 0.2485, "low": 0.2428, "close": 0.2428, "volume": 167974.1, "close_time": 1775516399999, "quote_volume": 41198.27824, "trades": 280, "taker_buy_base": 93151.3, "taker_buy_quote": 22879.80837 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.2425, "high": 0.2436, "low": 0.2408, "close": 0.2429, "volume": 219041.4, "close_time": 1775519999999, "quote_volume": 53095.17905, "trades": 342, "taker_buy_base": 102233.1, "taker_buy_quote": 24814.58115 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2429, "high": 0.2452, "low": 0.2422, "close": 0.2437, "volume": 191502.1, "close_time": 1775523599999, "quote_volume": 46618.59324, "trades": 473, "taker_buy_base": 110988.7, "taker_buy_quote": 27022.08851 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.2431, "high": 0.2449, "low": 0.2412, "close": 0.2418, "volume": 178695.9, "close_time": 1775527199999, "quote_volume": 43383.01301, "trades": 301, "taker_buy_base": 53039.6, "taker_buy_quote": 12880.06119 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.2414, "high": 0.2427, "low": 0.2398, "close": 0.2418, "volume": 192322.6, "close_time": 1775530799999, "quote_volume": 46382.61416, "trades": 382, "taker_buy_base": 120369.7, "taker_buy_quote": 29049.52205 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.2419, "high": 0.2434, "low": 0.2418, "close": 0.2427, "volume": 92064.8, "close_time": 1775534399999, "quote_volume": 22377.74169, "trades": 143, "taker_buy_base": 58215.5, "taker_buy_quote": 14154.15302 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2425, "high": 0.2451, "low": 0.2415, "close": 0.2441, "volume": 84329.5, "close_time": 1775537999999, "quote_volume": 20498.9745, "trades": 330, "taker_buy_base": 33637.8, "taker_buy_quote": 8169.30252 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.2442, "high": 0.2452, "low": 0.243, "close": 0.2436, "volume": 59149.6, "close_time": 1775541599999, "quote_volume": 14430.89678, "trades": 157, "taker_buy_base": 17978.5, "taker_buy_quote": 4386.51192 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.2435, "high": 0.2459, "low": 0.2417, "close": 0.2451, "volume": 108101.9, "close_time": 1775545199999, "quote_volume": 26332.0666, "trades": 242, "taker_buy_base": 41157.7, "taker_buy_quote": 10016.8784 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.2452, "high": 0.2456, "low": 0.244, "close": 0.2446, "volume": 112294.1, "close_time": 1775548799999, "quote_volume": 27487.49157, "trades": 247, "taker_buy_base": 47509.8, "taker_buy_quote": 11623.91015 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2448, "high": 0.2473, "low": 0.2446, "close": 0.2471, "volume": 76747.0, "close_time": 1775552399999, "quote_volume": 18912.57204, "trades": 231, "taker_buy_base": 23540.5, "taker_buy_quote": 5792.59616 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.2468, "high": 0.2484, "low": 0.2468, "close": 0.248, "volume": 76923.2, "close_time": 1775555999999, "quote_volume": 19048.42444, "trades": 209, "taker_buy_base": 44007.4, "taker_buy_quote": 10897.69708 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.2488, "high": 0.2499, "low": 0.2451, "close": 0.2455, "volume": 125970.9, "close_time": 1775559599999, "quote_volume": 31200.16153, "trades": 355, "taker_buy_base": 40548.6, "taker_buy_quote": 10034.3079 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.2457, "high": 0.2473, "low": 0.2452, "close": 0.2452, "volume": 163654.8, "close_time": 1775563199999, "quote_volume": 40364.01066, "trades": 253, "taker_buy_base": 118932.8, "taker_buy_quote": 29334.62211 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2454, "high": 0.2458, "low": 0.2431, "close": 0.2447, "volume": 127666.5, "close_time": 1775566799999, "quote_volume": 31192.4514, "trades": 307, "taker_buy_base": 54976.0, "taker_buy_quote": 13436.54238 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.2452, "high": 0.2479, "low": 0.2447, "close": 0.2447, "volume": 157578.4, "close_time": 1775570399999, "quote_volume": 38834.02821, "trades": 377, "taker_buy_base": 48388.6, "taker_buy_quote": 11907.0671 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.2448, "high": 0.2469, "low": 0.2429, "close": 0.2441, "volume": 85623.9, "close_time": 1775573999999, "quote_volume": 21012.67448, "trades": 446, "taker_buy_base": 22661.8, "taker_buy_quote": 5570.64786 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.244, "high": 0.2446, "low": 0.2426, "close": 0.2431, "volume": 99474.0, "close_time": 1775577599999, "quote_volume": 24250.82882, "trades": 232, "taker_buy_base": 38561.2, "taker_buy_quote": 9405.97993 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.243, "high": 0.2446, "low": 0.2416, "close": 0.2431, "volume": 149938.8, "close_time": 1775581199999, "quote_volume": 36359.31021, "trades": 303, "taker_buy_base": 60609.3, "taker_buy_quote": 14707.31639 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.2434, "high": 0.2517, "low": 0.2433, "close": 0.2516, "volume": 189735.5, "close_time": 1775584799999, "quote_volume": 47101.32841, "trades": 588, "taker_buy_base": 93161.4, "taker_buy_quote": 23108.96839 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.2521, "high": 0.256, "low": 0.2495, "close": 0.2508, "volume": 1299223.5, "close_time": 1775588399999, "quote_volume": 328942.3666, "trades": 1381, "taker_buy_base": 357152.4, "taker_buy_quote": 90394.56675 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.2503, "high": 0.256, "low": 0.249, "close": 0.2558, "volume": 254644.8, "close_time": 1775591999999, "quote_volume": 64252.13042, "trades": 544, "taker_buy_base": 135737.1, "taker_buy_quote": 34231.39631 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2561, "high": 0.2578, "low": 0.2548, "close": 0.2556, "volume": 136177.4, "close_time": 1775595599999, "quote_volume": 34904.68335, "trades": 322, "taker_buy_base": 93156.5, "taker_buy_quote": 23881.40346 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.2555, "high": 0.267, "low": 0.2553, "close": 0.2653, "volume": 471874.5, "close_time": 1775599199999, "quote_volume": 123790.44096, "trades": 1246, "taker_buy_base": 208760.3, "taker_buy_quote": 54717.96758 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.2657, "high": 0.2711, "low": 0.2626, "close": 0.2703, "volume": 895587.4, "close_time": 1775602799999, "quote_volume": 238655.46305, "trades": 1678, "taker_buy_base": 251518.3, "taker_buy_quote": 67134.85673 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.2709, "high": 0.275, "low": 0.2681, "close": 0.2703, "volume": 588530.5, "close_time": 1775606399999, "quote_volume": 159865.91019, "trades": 1263, "taker_buy_base": 259435.6, "taker_buy_quote": 70502.52666 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2707, "high": 0.2714, "low": 0.2633, "close": 0.265, "volume": 520668.1, "close_time": 1775609999999, "quote_volume": 139199.0602, "trades": 967, "taker_buy_base": 262439.8, "taker_buy_quote": 70164.26259 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.265, "high": 0.2657, "low": 0.2628, "close": 0.2633, "volume": 141235.0, "close_time": 1775613599999, "quote_volume": 37270.83091, "trades": 310, "taker_buy_base": 65087.1, "taker_buy_quote": 17174.78739 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.2633, "high": 0.2653, "low": 0.2612, "close": 0.2615, "volume": 146889.9, "close_time": 1775617199999, "quote_volume": 38640.93754, "trades": 303, "taker_buy_base": 70370.2, "taker_buy_quote": 18509.09175 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.2615, "high": 0.2633, "low": 0.2608, "close": 0.2629, "volume": 602493.7, "close_time": 1775620799999, "quote_volume": 157787.59193, "trades": 396, "taker_buy_base": 500856.8, "taker_buy_quote": 131176.90459 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2627, "high": 0.2645, "low": 0.2622, "close": 0.2631, "volume": 87228.5, "close_time": 1775624399999, "quote_volume": 22961.24499, "trades": 195, "taker_buy_base": 54349.5, "taker_buy_quote": 14307.15851 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.2632, "high": 0.2663, "low": 0.2631, "close": 0.2656, "volume": 89507.7, "close_time": 1775627999999, "quote_volume": 23707.265, "trades": 282, "taker_buy_base": 57838.0, "taker_buy_quote": 15313.91276 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.2655, "high": 0.2666, "low": 0.2636, "close": 0.264, "volume": 159984.9, "close_time": 1775631599999, "quote_volume": 42439.37551, "trades": 327, "taker_buy_base": 93090.3, "taker_buy_quote": 24708.79774 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.2641, "high": 0.2651, "low": 0.2629, "close": 0.2634, "volume": 242382.2, "close_time": 1775635199999, "quote_volume": 63937.02697, "trades": 233, "taker_buy_base": 169584.5, "taker_buy_quote": 44735.8743 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2632, "high": 0.2638, "low": 0.2622, "close": 0.2631, "volume": 79154.0, "close_time": 1775638799999, "quote_volume": 20815.52219, "trades": 326, "taker_buy_base": 24494.6, "taker_buy_quote": 6445.40278 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.263, "high": 0.2636, "low": 0.2618, "close": 0.263, "volume": 114988.6, "close_time": 1775642399999, "quote_volume": 30221.36165, "trades": 180, "taker_buy_base": 67369.1, "taker_buy_quote": 17735.25241 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.263, "high": 0.2644, "low": 0.2629, "close": 0.2629, "volume": 207277.4, "close_time": 1775645999999, "quote_volume": 54624.32316, "trades": 276, "taker_buy_base": 58742.4, "taker_buy_quote": 15483.59378 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.2626, "high": 0.2642, "low": 0.2598, "close": 0.2616, "volume": 318961.7, "close_time": 1775649599999, "quote_volume": 83699.73364, "trades": 640, "taker_buy_base": 135507.4, "taker_buy_quote": 35589.54078 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2615, "high": 0.2632, "low": 0.26, "close": 0.2632, "volume": 79820.1, "close_time": 1775653199999, "quote_volume": 20849.79541, "trades": 274, "taker_buy_base": 45781.9, "taker_buy_quote": 11956.57547 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.263, "high": 0.2659, "low": 0.263, "close": 0.2633, "volume": 151343.5, "close_time": 1775656799999, "quote_volume": 40058.04097, "trades": 506, "taker_buy_base": 79729.4, "taker_buy_quote": 21107.04029 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2578, "close": 0.2587, "volume": 247623.1, "close_time": 1775660399999, "quote_volume": 64396.56095, "trades": 554, "taker_buy_base": 107698.6, "taker_buy_quote": 28044.3569 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.2586, "high": 0.2637, "low": 0.2583, "close": 0.2636, "volume": 610940.0, "close_time": 1775663999999, "quote_volume": 159712.37176, "trades": 512, "taker_buy_base": 218330.2, "taker_buy_quote": 56916.08912 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2636, "high": 0.2675, "low": 0.2636, "close": 0.2664, "volume": 237705.8, "close_time": 1775667599999, "quote_volume": 63113.172, "trades": 664, "taker_buy_base": 88801.6, "taker_buy_quote": 23572.1674 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.2664, "high": 0.2689, "low": 0.2643, "close": 0.2658, "volume": 224615.2, "close_time": 1775671199999, "quote_volume": 59928.92181, "trades": 670, "taker_buy_base": 71303.9, "taker_buy_quote": 19000.79238 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.2658, "high": 0.2671, "low": 0.2589, "close": 0.259, "volume": 268091.1, "close_time": 1775674799999, "quote_volume": 70471.92227, "trades": 705, "taker_buy_base": 96338.0, "taker_buy_quote": 25267.99052 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.2589, "high": 0.2596, "low": 0.2575, "close": 0.2593, "volume": 152827.2, "close_time": 1775678399999, "quote_volume": 39549.24635, "trades": 258, "taker_buy_base": 73506.5, "taker_buy_quote": 19038.42738 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2594, "high": 0.2606, "low": 0.2587, "close": 0.2596, "volume": 98808.0, "close_time": 1775681999999, "quote_volume": 25650.61167, "trades": 343, "taker_buy_base": 46794.3, "taker_buy_quote": 12143.10098 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.26, "high": 0.2623, "low": 0.2593, "close": 0.2594, "volume": 66542.2, "close_time": 1775685599999, "quote_volume": 17373.57268, "trades": 317, "taker_buy_base": 19956.6, "taker_buy_quote": 5212.66212 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.2589, "high": 0.2603, "low": 0.2577, "close": 0.2581, "volume": 107882.3, "close_time": 1775689199999, "quote_volume": 27923.84819, "trades": 338, "taker_buy_base": 56369.0, "taker_buy_quote": 14594.6223 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.2581, "high": 0.2585, "low": 0.2559, "close": 0.2569, "volume": 159005.6, "close_time": 1775692799999, "quote_volume": 40828.83232, "trades": 470, "taker_buy_base": 115474.0, "taker_buy_quote": 29650.00442 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2568, "high": 0.2571, "low": 0.2538, "close": 0.2557, "volume": 106898.9, "close_time": 1775696399999, "quote_volume": 27332.75617, "trades": 332, "taker_buy_base": 54707.1, "taker_buy_quote": 14008.43389 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.2557, "high": 0.2557, "low": 0.2528, "close": 0.255, "volume": 68741.9, "close_time": 1775699999999, "quote_volume": 17467.95541, "trades": 219, "taker_buy_base": 34594.6, "taker_buy_quote": 8791.57584 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.2549, "high": 0.2575, "low": 0.2529, "close": 0.2566, "volume": 176244.6, "close_time": 1775703599999, "quote_volume": 45005.81587, "trades": 436, "taker_buy_base": 86626.1, "taker_buy_quote": 22098.25688 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.2567, "high": 0.257, "low": 0.2542, "close": 0.2542, "volume": 46430.5, "close_time": 1775707199999, "quote_volume": 11840.83651, "trades": 152, "taker_buy_base": 12600.8, "taker_buy_quote": 3216.13765 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2542, "high": 0.256, "low": 0.2535, "close": 0.2555, "volume": 41814.4, "close_time": 1775710799999, "quote_volume": 10657.94877, "trades": 206, "taker_buy_base": 14491.8, "taker_buy_quote": 3695.31135 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.2555, "high": 0.2571, "low": 0.255, "close": 0.2556, "volume": 92079.3, "close_time": 1775714399999, "quote_volume": 23572.45377, "trades": 237, "taker_buy_base": 54047.6, "taker_buy_quote": 13841.64964 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.2556, "high": 0.2571, "low": 0.2556, "close": 0.2569, "volume": 24887.3, "close_time": 1775717999999, "quote_volume": 6380.32971, "trades": 112, "taker_buy_base": 19933.9, "taker_buy_quote": 5109.75869 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.257, "high": 0.2578, "low": 0.2557, "close": 0.2559, "volume": 39478.5, "close_time": 1775721599999, "quote_volume": 10138.90852, "trades": 140, "taker_buy_base": 24965.8, "taker_buy_quote": 6417.99249 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2559, "high": 0.2572, "low": 0.2555, "close": 0.256, "volume": 166626.0, "close_time": 1775725199999, "quote_volume": 42726.97722, "trades": 332, "taker_buy_base": 62433.2, "taker_buy_quote": 16011.52687 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.2559, "high": 0.2622, "low": 0.255, "close": 0.2606, "volume": 342424.8, "close_time": 1775728799999, "quote_volume": 88826.82115, "trades": 672, "taker_buy_base": 272030.6, "taker_buy_quote": 70538.98359 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.2605, "high": 0.2627, "low": 0.2593, "close": 0.2623, "volume": 373293.5, "close_time": 1775732399999, "quote_volume": 97438.75133, "trades": 807, "taker_buy_base": 165442.3, "taker_buy_quote": 43186.94827 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.2622, "high": 0.2642, "low": 0.2606, "close": 0.2606, "volume": 210955.4, "close_time": 1775735999999, "quote_volume": 55345.47777, "trades": 554, "taker_buy_base": 110498.0, "taker_buy_quote": 28991.01818 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2601, "high": 0.2611, "low": 0.2589, "close": 0.2602, "volume": 178251.5, "close_time": 1775739599999, "quote_volume": 46311.80665, "trades": 345, "taker_buy_base": 81687.4, "taker_buy_quote": 21220.8571 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.2605, "high": 0.2624, "low": 0.2594, "close": 0.2624, "volume": 202956.4, "close_time": 1775743199999, "quote_volume": 52958.99597, "trades": 370, "taker_buy_base": 106059.1, "taker_buy_quote": 27693.35264 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.2625, "high": 0.2654, "low": 0.2598, "close": 0.2648, "volume": 321615.9, "close_time": 1775746799999, "quote_volume": 84693.23741, "trades": 630, "taker_buy_base": 201611.6, "taker_buy_quote": 53117.58309 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.2653, "high": 0.2706, "low": 0.262, "close": 0.2679, "volume": 305830.8, "close_time": 1775750399999, "quote_volume": 81340.1621, "trades": 1029, "taker_buy_base": 178984.1, "taker_buy_quote": 47611.06282 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2683, "high": 0.2698, "low": 0.2642, "close": 0.2664, "volume": 319508.5, "close_time": 1775753999999, "quote_volume": 85444.57776, "trades": 687, "taker_buy_base": 89641.9, "taker_buy_quote": 23986.61255 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.2661, "high": 0.2689, "low": 0.2652, "close": 0.2686, "volume": 210087.6, "close_time": 1775757599999, "quote_volume": 56213.96167, "trades": 663, "taker_buy_base": 77602.0, "taker_buy_quote": 20788.8768 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.2687, "high": 0.2687, "low": 0.2661, "close": 0.2681, "volume": 102750.3, "close_time": 1775761199999, "quote_volume": 27499.1881, "trades": 308, "taker_buy_base": 79494.8, "taker_buy_quote": 21276.94588 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.268, "high": 0.2712, "low": 0.2679, "close": 0.2698, "volume": 87469.6, "close_time": 1775764799999, "quote_volume": 23600.76018, "trades": 337, "taker_buy_base": 60937.2, "taker_buy_quote": 16442.76251 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2701, "high": 0.2736, "low": 0.2694, "close": 0.271, "volume": 193800.9, "close_time": 1775768399999, "quote_volume": 52650.45376, "trades": 951, "taker_buy_base": 115420.3, "taker_buy_quote": 31374.48065 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.2711, "high": 0.273, "low": 0.2696, "close": 0.2714, "volume": 143612.1, "close_time": 1775771999999, "quote_volume": 38932.55881, "trades": 413, "taker_buy_base": 82884.9, "taker_buy_quote": 22487.34836 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.2714, "high": 0.2782, "low": 0.2712, "close": 0.2712, "volume": 363052.6, "close_time": 1775775599999, "quote_volume": 99573.82462, "trades": 1445, "taker_buy_base": 131653.9, "taker_buy_quote": 36145.19587 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.2711, "high": 0.2714, "low": 0.267, "close": 0.2675, "volume": 239951.8, "close_time": 1775779199999, "quote_volume": 64633.88217, "trades": 824, "taker_buy_base": 103892.0, "taker_buy_quote": 28032.79483 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2674, "high": 0.2683, "low": 0.2656, "close": 0.2663, "volume": 188979.7, "close_time": 1775782799999, "quote_volume": 50331.8525, "trades": 501, "taker_buy_base": 138084.2, "taker_buy_quote": 36758.14075 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.2664, "high": 0.2698, "low": 0.2648, "close": 0.2674, "volume": 136615.6, "close_time": 1775786399999, "quote_volume": 36496.85406, "trades": 533, "taker_buy_base": 45395.7, "taker_buy_quote": 12137.77428 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.2674, "high": 0.2708, "low": 0.2673, "close": 0.2679, "volume": 66141.0, "close_time": 1775789999999, "quote_volume": 17811.56534, "trades": 497, "taker_buy_base": 28867.7, "taker_buy_quote": 7773.60346 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.2681, "high": 0.269, "low": 0.2665, "close": 0.2669, "volume": 41376.7, "close_time": 1775793599999, "quote_volume": 11072.15586, "trades": 182, "taker_buy_base": 14155.1, "taker_buy_quote": 3788.37023 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2669, "high": 0.2714, "low": 0.2669, "close": 0.2701, "volume": 150482.4, "close_time": 1775797199999, "quote_volume": 40284.02698, "trades": 315, "taker_buy_base": 115875.7, "taker_buy_quote": 30960.38463 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.2702, "high": 0.2711, "low": 0.2681, "close": 0.271, "volume": 102131.3, "close_time": 1775800799999, "quote_volume": 27582.14116, "trades": 248, "taker_buy_base": 26001.8, "taker_buy_quote": 7017.13221 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.2711, "high": 0.2723, "low": 0.2685, "close": 0.2688, "volume": 130033.8, "close_time": 1775804399999, "quote_volume": 35202.334, "trades": 402, "taker_buy_base": 64450.2, "taker_buy_quote": 17436.6489 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.269, "high": 0.27, "low": 0.268, "close": 0.2692, "volume": 120602.0, "close_time": 1775807999999, "quote_volume": 32458.91962, "trades": 298, "taker_buy_base": 75726.0, "taker_buy_quote": 20381.35722 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2694, "high": 0.2701, "low": 0.2667, "close": 0.2676, "volume": 66488.5, "close_time": 1775811599999, "quote_volume": 17841.68867, "trades": 270, "taker_buy_base": 37866.2, "taker_buy_quote": 10150.29843 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.2676, "high": 0.2701, "low": 0.2676, "close": 0.2686, "volume": 76591.5, "close_time": 1775815199999, "quote_volume": 20603.13413, "trades": 294, "taker_buy_base": 39182.7, "taker_buy_quote": 10534.39697 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.2685, "high": 0.2696, "low": 0.2668, "close": 0.2668, "volume": 128733.2, "close_time": 1775818799999, "quote_volume": 34532.92914, "trades": 264, "taker_buy_base": 52715.6, "taker_buy_quote": 14145.79117 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.2668, "high": 0.2691, "low": 0.2668, "close": 0.2679, "volume": 36747.3, "close_time": 1775822399999, "quote_volume": 9856.07314, "trades": 151, "taker_buy_base": 22700.2, "taker_buy_quote": 6092.77158 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2682, "high": 0.2715, "low": 0.268, "close": 0.2685, "volume": 108584.9, "close_time": 1775825999999, "quote_volume": 29284.26142, "trades": 453, "taker_buy_base": 61460.1, "taker_buy_quote": 16579.88128 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.2687, "high": 0.2706, "low": 0.267, "close": 0.2687, "volume": 106891.5, "close_time": 1775829599999, "quote_volume": 28699.82429, "trades": 436, "taker_buy_base": 40544.8, "taker_buy_quote": 10898.03924 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.2687, "high": 0.2706, "low": 0.267, "close": 0.2702, "volume": 141798.8, "close_time": 1775833199999, "quote_volume": 38124.56786, "trades": 403, "taker_buy_base": 94844.7, "taker_buy_quote": 25486.16331 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.2706, "high": 0.283, "low": 0.2705, "close": 0.2776, "volume": 2906931.3, "close_time": 1775836799999, "quote_volume": 808960.91953, "trades": 5280, "taker_buy_base": 1417342.2, "taker_buy_quote": 394522.90038 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2781, "high": 0.2801, "low": 0.2735, "close": 0.2764, "volume": 448876.5, "close_time": 1775840399999, "quote_volume": 123736.34047, "trades": 772, "taker_buy_base": 147553.8, "taker_buy_quote": 40817.1124 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.2757, "high": 0.278, "low": 0.2728, "close": 0.2728, "volume": 160435.2, "close_time": 1775843999999, "quote_volume": 44264.51328, "trades": 353, "taker_buy_base": 80481.5, "taker_buy_quote": 22221.60725 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.273, "high": 0.2789, "low": 0.273, "close": 0.2788, "volume": 209679.5, "close_time": 1775847599999, "quote_volume": 57832.50042, "trades": 646, "taker_buy_base": 111755.6, "taker_buy_quote": 30832.05763 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.2787, "high": 0.2814, "low": 0.2776, "close": 0.2808, "volume": 174449.7, "close_time": 1775851199999, "quote_volume": 48689.9964, "trades": 634, "taker_buy_base": 74418.2, "taker_buy_quote": 20763.53805 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2808, "high": 0.2844, "low": 0.2807, "close": 0.2843, "volume": 349029.4, "close_time": 1775854799999, "quote_volume": 98623.77526, "trades": 1097, "taker_buy_base": 179621.1, "taker_buy_quote": 50754.51791 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.2842, "high": 0.2856, "low": 0.279, "close": 0.2805, "volume": 301232.8, "close_time": 1775858399999, "quote_volume": 84977.70346, "trades": 667, "taker_buy_base": 160767.4, "taker_buy_quote": 45444.78609 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.2809, "high": 0.2818, "low": 0.2787, "close": 0.2793, "volume": 194831.0, "close_time": 1775861999999, "quote_volume": 54586.60431, "trades": 511, "taker_buy_base": 81503.9, "taker_buy_quote": 22837.75357 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.2794, "high": 0.2806, "low": 0.2786, "close": 0.279, "volume": 99397.0, "close_time": 1775865599999, "quote_volume": 27785.85792, "trades": 301, "taker_buy_base": 43768.4, "taker_buy_quote": 12232.81237 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.279, "high": 0.2794, "low": 0.2774, "close": 0.2792, "volume": 82851.9, "close_time": 1775869199999, "quote_volume": 23062.85367, "trades": 280, "taker_buy_base": 33847.3, "taker_buy_quote": 9414.89039 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.279, "high": 0.2803, "low": 0.2772, "close": 0.2801, "volume": 27092.8, "close_time": 1775872799999, "quote_volume": 7554.30158, "trades": 192, "taker_buy_base": 8420.8, "taker_buy_quote": 2341.23115 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.2802, "high": 0.2866, "low": 0.2797, "close": 0.2831, "volume": 227417.9, "close_time": 1775876399999, "quote_volume": 64577.64501, "trades": 804, "taker_buy_base": 93538.3, "taker_buy_quote": 26541.51664 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.2831, "high": 0.2853, "low": 0.281, "close": 0.2813, "volume": 230096.0, "close_time": 1775879999999, "quote_volume": 65272.4434, "trades": 572, "taker_buy_base": 105446.8, "taker_buy_quote": 29905.43363 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2817, "high": 0.2844, "low": 0.28, "close": 0.2837, "volume": 227509.4, "close_time": 1775883599999, "quote_volume": 64147.41937, "trades": 541, "taker_buy_base": 66323.4, "taker_buy_quote": 18705.24565 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.2843, "high": 0.2843, "low": 0.281, "close": 0.2821, "volume": 128491.7, "close_time": 1775887199999, "quote_volume": 36394.61043, "trades": 318, "taker_buy_base": 58860.9, "taker_buy_quote": 16668.91146 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.282, "high": 0.2838, "low": 0.2803, "close": 0.2819, "volume": 135981.1, "close_time": 1775890799999, "quote_volume": 38376.82329, "trades": 382, "taker_buy_base": 62053.3, "taker_buy_quote": 17491.36248 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.2816, "high": 0.284, "low": 0.2815, "close": 0.2829, "volume": 101732.4, "close_time": 1775894399999, "quote_volume": 28773.46234, "trades": 288, "taker_buy_base": 44371.5, "taker_buy_quote": 12549.37263 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.283, "high": 0.2841, "low": 0.2817, "close": 0.2821, "volume": 62620.9, "close_time": 1775897999999, "quote_volume": 17699.0243, "trades": 183, "taker_buy_base": 27245.9, "taker_buy_quote": 7693.6301 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.2822, "high": 0.2876, "low": 0.2816, "close": 0.2859, "volume": 510086.9, "close_time": 1775901599999, "quote_volume": 145196.26064, "trades": 1302, "taker_buy_base": 312659.4, "taker_buy_quote": 88961.97974 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.2858, "high": 0.2874, "low": 0.2807, "close": 0.281, "volume": 205245.8, "close_time": 1775905199999, "quote_volume": 58359.73838, "trades": 595, "taker_buy_base": 99461.6, "taker_buy_quote": 28301.82498 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.2807, "high": 0.2836, "low": 0.2807, "close": 0.2814, "volume": 119109.3, "close_time": 1775908799999, "quote_volume": 33617.27405, "trades": 309, "taker_buy_base": 63735.3, "taker_buy_quote": 17986.63106 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.2812, "high": 0.2819, "low": 0.2787, "close": 0.2791, "volume": 710987.7, "close_time": 1775912399999, "quote_volume": 199160.07656, "trades": 626, "taker_buy_base": 585812.4, "taker_buy_quote": 164084.96043 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.2788, "high": 0.2826, "low": 0.275, "close": 0.2821, "volume": 2075961.8, "close_time": 1775915999999, "quote_volume": 580355.61517, "trades": 1873, "taker_buy_base": 797602.5, "taker_buy_quote": 222323.72139 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.2819, "high": 0.2853, "low": 0.2802, "close": 0.2847, "volume": 1742431.6, "close_time": 1775919599999, "quote_volume": 494051.69541, "trades": 1560, "taker_buy_base": 744988.4, "taker_buy_quote": 210819.11008 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.2847, "high": 0.2944, "low": 0.2844, "close": 0.2932, "volume": 697148.9, "close_time": 1775923199999, "quote_volume": 202290.9059, "trades": 1844, "taker_buy_base": 351047.3, "taker_buy_quote": 101842.47418 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2932, "high": 0.2953, "low": 0.2894, "close": 0.2904, "volume": 1133660.6, "close_time": 1775926799999, "quote_volume": 329544.12476, "trades": 1447, "taker_buy_base": 783857.9, "taker_buy_quote": 227591.55901 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.2902, "high": 0.2904, "low": 0.2871, "close": 0.2887, "volume": 294391.7, "close_time": 1775930399999, "quote_volume": 85065.1662, "trades": 733, "taker_buy_base": 109624.9, "taker_buy_quote": 31683.97143 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.2889, "high": 0.298, "low": 0.2868, "close": 0.2974, "volume": 526194.2, "close_time": 1775933999999, "quote_volume": 154198.83344, "trades": 1614, "taker_buy_base": 298688.5, "taker_buy_quote": 87636.61648 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.2973, "high": 0.3026, "low": 0.2968, "close": 0.2987, "volume": 787837.8, "close_time": 1775937599999, "quote_volume": 236194.67373, "trades": 1915, "taker_buy_base": 464797.0, "taker_buy_quote": 139396.91416 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2989, "high": 0.3028, "low": 0.2967, "close": 0.3009, "volume": 643033.8, "close_time": 1775941199999, "quote_volume": 192563.04088, "trades": 1093, "taker_buy_base": 264146.5, "taker_buy_quote": 79046.17939 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.3011, "high": 0.3014, "low": 0.2976, "close": 0.2993, "volume": 341927.4, "close_time": 1775944799999, "quote_volume": 102398.31208, "trades": 502, "taker_buy_base": 119174.7, "taker_buy_quote": 35693.46235 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.2999, "high": 0.3032, "low": 0.2975, "close": 0.299, "volume": 683282.3, "close_time": 1775948399999, "quote_volume": 204980.6474, "trades": 831, "taker_buy_base": 238807.1, "taker_buy_quote": 71820.06535 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.2995, "high": 0.3009, "low": 0.2963, "close": 0.2983, "volume": 325187.0, "close_time": 1775951999999, "quote_volume": 97230.4042, "trades": 619, "taker_buy_base": 198401.9, "taker_buy_quote": 59330.38023 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2984, "high": 0.2999, "low": 0.294, "close": 0.2979, "volume": 362601.9, "close_time": 1775955599999, "quote_volume": 107480.51587, "trades": 770, "taker_buy_base": 173589.1, "taker_buy_quote": 51458.04503 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.2976, "high": 0.3006, "low": 0.2816, "close": 0.284, "volume": 970319.3, "close_time": 1775959199999, "quote_volume": 280066.17675, "trades": 2314, "taker_buy_base": 389927.1, "taker_buy_quote": 112631.60433 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.2838, "high": 0.2895, "low": 0.2835, "close": 0.289, "volume": 231008.7, "close_time": 1775962799999, "quote_volume": 66202.8558, "trades": 664, "taker_buy_base": 128093.7, "taker_buy_quote": 36732.37518 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.2889, "high": 0.2915, "low": 0.2878, "close": 0.2884, "volume": 218339.2, "close_time": 1775966399999, "quote_volume": 63315.39059, "trades": 575, "taker_buy_base": 103576.6, "taker_buy_quote": 30024.34973 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.2883, "high": 0.2908, "low": 0.2872, "close": 0.2886, "volume": 231507.9, "close_time": 1775969999999, "quote_volume": 66943.00778, "trades": 622, "taker_buy_base": 77297.8, "taker_buy_quote": 22348.91183 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.2889, "high": 0.289, "low": 0.2826, "close": 0.2879, "volume": 255891.6, "close_time": 1775973599999, "quote_volume": 73065.30942, "trades": 649, "taker_buy_base": 100039.1, "taker_buy_quote": 28587.63644 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.2878, "high": 0.2912, "low": 0.2854, "close": 0.2865, "volume": 358054.5, "close_time": 1775977199999, "quote_volume": 103378.02592, "trades": 724, "taker_buy_base": 233186.4, "taker_buy_quote": 67416.05698 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.2863, "high": 0.289, "low": 0.2854, "close": 0.2882, "volume": 275004.7, "close_time": 1775980799999, "quote_volume": 78795.72761, "trades": 458, "taker_buy_base": 131647.1, "taker_buy_quote": 37736.73664 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.2878, "high": 0.2908, "low": 0.2874, "close": 0.2906, "volume": 123584.8, "close_time": 1775984399999, "quote_volume": 35811.97388, "trades": 348, "taker_buy_base": 94990.1, "taker_buy_quote": 27516.00579 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.2905, "high": 0.2928, "low": 0.2889, "close": 0.2917, "volume": 242832.7, "close_time": 1775987999999, "quote_volume": 70781.89732, "trades": 531, "taker_buy_base": 137840.9, "taker_buy_quote": 40171.37437 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.2918, "high": 0.2959, "low": 0.2914, "close": 0.2931, "volume": 301849.4, "close_time": 1775991599999, "quote_volume": 88622.18853, "trades": 761, "taker_buy_base": 147970.6, "taker_buy_quote": 43429.8281 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.2928, "high": 0.2963, "low": 0.2917, "close": 0.2922, "volume": 317615.6, "close_time": 1775995199999, "quote_volume": 93359.88823, "trades": 1185, "taker_buy_base": 128521.5, "taker_buy_quote": 37774.61098 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.2923, "high": 0.2925, "low": 0.289, "close": 0.2901, "volume": 333060.1, "close_time": 1775998799999, "quote_volume": 96938.68933, "trades": 927, "taker_buy_base": 150398.1, "taker_buy_quote": 43774.63199 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.2901, "high": 0.2918, "low": 0.2843, "close": 0.2848, "volume": 279740.3, "close_time": 1776002399999, "quote_volume": 80470.94794, "trades": 924, "taker_buy_base": 91009.0, "taker_buy_quote": 26190.33595 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.2851, "high": 0.2883, "low": 0.2837, "close": 0.2845, "volume": 334339.0, "close_time": 1776005999999, "quote_volume": 95469.59158, "trades": 711, "taker_buy_base": 194894.6, "taker_buy_quote": 55662.12796 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.2844, "high": 0.2873, "low": 0.2834, "close": 0.2858, "volume": 270673.6, "close_time": 1776009599999, "quote_volume": 77151.03093, "trades": 830, "taker_buy_base": 134569.6, "taker_buy_quote": 38361.61332 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.2857, "high": 0.2895, "low": 0.2855, "close": 0.2869, "volume": 505278.3, "close_time": 1776013199999, "quote_volume": 145156.10385, "trades": 659, "taker_buy_base": 54905.9, "taker_buy_quote": 15772.17087 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.2875, "high": 0.2958, "low": 0.2875, "close": 0.2945, "volume": 231806.6, "close_time": 1776016799999, "quote_volume": 67667.64255, "trades": 970, "taker_buy_base": 104019.1, "taker_buy_quote": 30275.1773 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.2946, "high": 0.2957, "low": 0.2925, "close": 0.2936, "volume": 191813.2, "close_time": 1776020399999, "quote_volume": 56426.31971, "trades": 633, "taker_buy_base": 130622.4, "taker_buy_quote": 38427.55154 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.2936, "high": 0.2959, "low": 0.2908, "close": 0.2914, "volume": 331754.4, "close_time": 1776023999999, "quote_volume": 97286.26802, "trades": 629, "taker_buy_base": 148274.9, "taker_buy_quote": 43458.56145 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.2916, "high": 0.295, "low": 0.2912, "close": 0.2935, "volume": 136489.3, "close_time": 1776027599999, "quote_volume": 39908.00947, "trades": 575, "taker_buy_base": 62237.0, "taker_buy_quote": 18206.73842 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.2933, "high": 0.2937, "low": 0.2891, "close": 0.2905, "volume": 158361.4, "close_time": 1776031199999, "quote_volume": 46067.09619, "trades": 449, "taker_buy_base": 62403.6, "taker_buy_quote": 18138.03471 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.2899, "high": 0.2899, "low": 0.2856, "close": 0.2884, "volume": 137687.0, "close_time": 1776034799999, "quote_volume": 39634.16127, "trades": 508, "taker_buy_base": 57251.4, "taker_buy_quote": 16490.36001 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.2885, "high": 0.2901, "low": 0.2877, "close": 0.2891, "volume": 91310.9, "close_time": 1776038399999, "quote_volume": 26356.17872, "trades": 312, "taker_buy_base": 27498.0, "taker_buy_quote": 7941.56245 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2893, "high": 0.2949, "low": 0.2883, "close": 0.2915, "volume": 109929.0, "close_time": 1776041999999, "quote_volume": 32091.18503, "trades": 674, "taker_buy_base": 35442.7, "taker_buy_quote": 10337.20785 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.2916, "high": 0.3021, "low": 0.2916, "close": 0.2994, "volume": 511062.3, "close_time": 1776045599999, "quote_volume": 151703.59619, "trades": 1687, "taker_buy_base": 293050.0, "taker_buy_quote": 86897.63407 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.2996, "high": 0.3029, "low": 0.2955, "close": 0.2958, "volume": 305570.6, "close_time": 1776049199999, "quote_volume": 91368.41163, "trades": 969, "taker_buy_base": 96613.0, "taker_buy_quote": 28860.40339 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.2958, "high": 0.2958, "low": 0.2926, "close": 0.2935, "volume": 157618.6, "close_time": 1776052799999, "quote_volume": 46435.01714, "trades": 441, "taker_buy_base": 54897.4, "taker_buy_quote": 16164.08243 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.2935, "high": 0.2968, "low": 0.2914, "close": 0.2933, "volume": 379933.3, "close_time": 1776056399999, "quote_volume": 111866.1678, "trades": 776, "taker_buy_base": 121741.2, "taker_buy_quote": 35814.68514 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.2934, "high": 0.2934, "low": 0.2888, "close": 0.292, "volume": 135800.7, "close_time": 1776059999999, "quote_volume": 39507.83847, "trades": 421, "taker_buy_base": 70739.2, "taker_buy_quote": 20606.94344 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.2924, "high": 0.2964, "low": 0.2921, "close": 0.2942, "volume": 293781.9, "close_time": 1776063599999, "quote_volume": 86549.90221, "trades": 718, "taker_buy_base": 118401.2, "taker_buy_quote": 34830.20508 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.2943, "high": 0.2947, "low": 0.2908, "close": 0.2908, "volume": 134670.1, "close_time": 1776067199999, "quote_volume": 39404.30396, "trades": 378, "taker_buy_base": 54003.3, "taker_buy_quote": 15807.00744 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.2908, "high": 0.292, "low": 0.2885, "close": 0.2902, "volume": 354448.8, "close_time": 1776070799999, "quote_volume": 102898.74921, "trades": 623, "taker_buy_base": 248693.0, "taker_buy_quote": 72218.92006 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.2904, "high": 0.2931, "low": 0.2904, "close": 0.2928, "volume": 137143.7, "close_time": 1776074399999, "quote_volume": 39984.84772, "trades": 449, "taker_buy_base": 48874.3, "taker_buy_quote": 14248.75224 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.2928, "high": 0.2942, "low": 0.2912, "close": 0.2936, "volume": 94230.6, "close_time": 1776077999999, "quote_volume": 27614.0788, "trades": 371, "taker_buy_base": 43528.2, "taker_buy_quote": 12751.68776 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.2936, "high": 0.2994, "low": 0.2926, "close": 0.2987, "volume": 140717.5, "close_time": 1776081599999, "quote_volume": 41727.76494, "trades": 792, "taker_buy_base": 61997.8, "taker_buy_quote": 18352.88088 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.2989, "high": 0.3067, "low": 0.298, "close": 0.3037, "volume": 345929.7, "close_time": 1776085199999, "quote_volume": 104162.65275, "trades": 1405, "taker_buy_base": 171014.6, "taker_buy_quote": 51453.45452 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.3036, "high": 0.3142, "low": 0.3016, "close": 0.3133, "volume": 336165.9, "close_time": 1776088799999, "quote_volume": 103398.88051, "trades": 1767, "taker_buy_base": 179439.8, "taker_buy_quote": 55210.73974 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.3136, "high": 0.314, "low": 0.3022, "close": 0.3033, "volume": 601016.2, "close_time": 1776092399999, "quote_volume": 184500.83124, "trades": 1936, "taker_buy_base": 266416.9, "taker_buy_quote": 81973.22617 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.3033, "high": 0.3033, "low": 0.2932, "close": 0.2953, "volume": 479050.4, "close_time": 1776095999999, "quote_volume": 142287.25582, "trades": 1549, "taker_buy_base": 209793.5, "taker_buy_quote": 62505.76691 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.2956, "high": 0.3012, "low": 0.295, "close": 0.2979, "volume": 223756.0, "close_time": 1776099599999, "quote_volume": 66373.84815, "trades": 592, "taker_buy_base": 87256.3, "taker_buy_quote": 25952.25096 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.2973, "high": 0.2996, "low": 0.2949, "close": 0.2952, "volume": 159782.8, "close_time": 1776103199999, "quote_volume": 47445.06226, "trades": 625, "taker_buy_base": 43405.6, "taker_buy_quote": 12890.72262 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.2954, "high": 0.2983, "low": 0.294, "close": 0.2983, "volume": 73418.8, "close_time": 1776106799999, "quote_volume": 21773.16028, "trades": 351, "taker_buy_base": 45679.3, "taker_buy_quote": 13552.28989 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.2982, "high": 0.3013, "low": 0.2975, "close": 0.3001, "volume": 181833.2, "close_time": 1776110399999, "quote_volume": 54532.37022, "trades": 495, "taker_buy_base": 89749.5, "taker_buy_quote": 26912.05956 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.3, "high": 0.3016, "low": 0.2976, "close": 0.3, "volume": 214994.1, "close_time": 1776113999999, "quote_volume": 64392.70195, "trades": 526, "taker_buy_base": 55935.6, "taker_buy_quote": 16748.85471 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.2996, "high": 0.3033, "low": 0.2994, "close": 0.3022, "volume": 456507.6, "close_time": 1776117599999, "quote_volume": 137865.04919, "trades": 577, "taker_buy_base": 409069.5, "taker_buy_quote": 123542.52022 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.3024, "high": 0.315, "low": 0.3024, "close": 0.3112, "volume": 464659.6, "close_time": 1776121199999, "quote_volume": 143747.33193, "trades": 1568, "taker_buy_base": 254101.3, "taker_buy_quote": 78767.04277 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.3112, "high": 0.3121, "low": 0.308, "close": 0.3116, "volume": 141002.3, "close_time": 1776124799999, "quote_volume": 43709.6617, "trades": 616, "taker_buy_base": 66303.8, "taker_buy_quote": 20571.95305 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.3118, "high": 0.3123, "low": 0.3087, "close": 0.3091, "volume": 117360.3, "close_time": 1776128399999, "quote_volume": 36396.84638, "trades": 530, "taker_buy_base": 35508.0, "taker_buy_quote": 11003.84779 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.3089, "high": 0.3126, "low": 0.3074, "close": 0.3117, "volume": 141745.5, "close_time": 1776131999999, "quote_volume": 43982.25102, "trades": 480, "taker_buy_base": 57184.6, "taker_buy_quote": 17764.86422 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.3123, "high": 0.3183, "low": 0.3118, "close": 0.3145, "volume": 175727.5, "close_time": 1776135599999, "quote_volume": 55438.54353, "trades": 984, "taker_buy_base": 84571.3, "taker_buy_quote": 26687.77318 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.3144, "high": 0.3198, "low": 0.3134, "close": 0.3175, "volume": 264855.6, "close_time": 1776139199999, "quote_volume": 83960.69794, "trades": 857, "taker_buy_base": 130594.2, "taker_buy_quote": 41329.27983 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.3176, "high": 0.319, "low": 0.315, "close": 0.3151, "volume": 190092.2, "close_time": 1776142799999, "quote_volume": 60307.94428, "trades": 567, "taker_buy_base": 100174.3, "taker_buy_quote": 31773.45485 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.3149, "high": 0.3181, "low": 0.3127, "close": 0.3161, "volume": 401089.4, "close_time": 1776146399999, "quote_volume": 126672.2413, "trades": 844, "taker_buy_base": 93913.1, "taker_buy_quote": 29621.58 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.3165, "high": 0.3209, "low": 0.3161, "close": 0.3202, "volume": 507990.5, "close_time": 1776149999999, "quote_volume": 162349.7509, "trades": 1088, "taker_buy_base": 259920.8, "taker_buy_quote": 83077.58538 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.3202, "high": 0.3281, "low": 0.32, "close": 0.3252, "volume": 431942.7, "close_time": 1776153599999, "quote_volume": 140264.64401, "trades": 1868, "taker_buy_base": 248977.3, "taker_buy_quote": 80911.87309 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.3252, "high": 0.3267, "low": 0.3162, "close": 0.3171, "volume": 386936.2, "close_time": 1776157199999, "quote_volume": 124631.76011, "trades": 1123, "taker_buy_base": 213976.4, "taker_buy_quote": 69166.19659 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.3174, "high": 0.3232, "low": 0.3164, "close": 0.3229, "volume": 361141.0, "close_time": 1776160799999, "quote_volume": 115477.97018, "trades": 795, "taker_buy_base": 205050.6, "taker_buy_quote": 65595.12408 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.3228, "high": 0.3245, "low": 0.316, "close": 0.3181, "volume": 199638.0, "close_time": 1776164399999, "quote_volume": 63795.8307, "trades": 739, "taker_buy_base": 74230.2, "taker_buy_quote": 23717.99149 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.3186, "high": 0.3192, "low": 0.3115, "close": 0.3122, "volume": 175774.5, "close_time": 1776167999999, "quote_volume": 55236.54076, "trades": 636, "taker_buy_base": 63057.5, "taker_buy_quote": 19833.02515 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.3125, "high": 0.3169, "low": 0.3106, "close": 0.316, "volume": 309002.4, "close_time": 1776171599999, "quote_volume": 96845.71567, "trades": 1067, "taker_buy_base": 181979.5, "taker_buy_quote": 57067.79254 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.3162, "high": 0.3198, "low": 0.3139, "close": 0.3192, "volume": 262856.7, "close_time": 1776175199999, "quote_volume": 83276.42982, "trades": 892, "taker_buy_base": 161113.5, "taker_buy_quote": 51062.04405 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.3188, "high": 0.3192, "low": 0.3092, "close": 0.3115, "volume": 362769.2, "close_time": 1776178799999, "quote_volume": 113267.09132, "trades": 1045, "taker_buy_base": 130472.2, "taker_buy_quote": 40801.48806 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.3117, "high": 0.3134, "low": 0.3097, "close": 0.3097, "volume": 172633.5, "close_time": 1776182399999, "quote_volume": 53813.30243, "trades": 576, "taker_buy_base": 101792.5, "taker_buy_quote": 31757.7081 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.3098, "high": 0.3101, "low": 0.3068, "close": 0.3085, "volume": 357307.1, "close_time": 1776185999999, "quote_volume": 110253.18765, "trades": 687, "taker_buy_base": 214486.9, "taker_buy_quote": 66212.57649 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.3083, "high": 0.3093, "low": 0.3046, "close": 0.3057, "volume": 94093.0, "close_time": 1776189599999, "quote_volume": 28855.32792, "trades": 419, "taker_buy_base": 34608.7, "taker_buy_quote": 10647.80473 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.3057, "high": 0.3059, "low": 0.2965, "close": 0.297, "volume": 218354.7, "close_time": 1776193199999, "quote_volume": 65561.52465, "trades": 778, "taker_buy_base": 79968.8, "taker_buy_quote": 24002.97115 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.2972, "high": 0.2987, "low": 0.2942, "close": 0.296, "volume": 218211.6, "close_time": 1776196799999, "quote_volume": 64575.70456, "trades": 651, "taker_buy_base": 92824.4, "taker_buy_quote": 27512.38932 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.296, "high": 0.2968, "low": 0.2946, "close": 0.2957, "volume": 71783.7, "close_time": 1776200399999, "quote_volume": 21229.94017, "trades": 279, "taker_buy_base": 48270.8, "taker_buy_quote": 14275.58243 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.2959, "high": 0.2972, "low": 0.2918, "close": 0.2951, "volume": 195951.6, "close_time": 1776203999999, "quote_volume": 57480.12846, "trades": 411, "taker_buy_base": 74832.7, "taker_buy_quote": 21994.68207 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.2953, "high": 0.2967, "low": 0.2934, "close": 0.2943, "volume": 39560.1, "close_time": 1776207599999, "quote_volume": 11684.46314, "trades": 193, "taker_buy_base": 13524.7, "taker_buy_quote": 3998.17746 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.2943, "high": 0.2976, "low": 0.2943, "close": 0.2968, "volume": 42579.2, "close_time": 1776211199999, "quote_volume": 12640.70959, "trades": 245, "taker_buy_base": 28474.8, "taker_buy_quote": 8462.20003 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2967, "high": 0.2981, "low": 0.2926, "close": 0.2927, "volume": 79619.1, "close_time": 1776214799999, "quote_volume": 23487.9185, "trades": 613, "taker_buy_base": 28730.7, "taker_buy_quote": 8486.77119 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.2927, "high": 0.2994, "low": 0.2927, "close": 0.299, "volume": 131208.6, "close_time": 1776218399999, "quote_volume": 38975.50827, "trades": 1007, "taker_buy_base": 40036.6, "taker_buy_quote": 11904.5343 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.2989, "high": 0.3003, "low": 0.2961, "close": 0.2974, "volume": 95051.3, "close_time": 1776221999999, "quote_volume": 28370.68943, "trades": 403, "taker_buy_base": 48462.2, "taker_buy_quote": 14440.15171 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.2973, "high": 0.2991, "low": 0.2964, "close": 0.2984, "volume": 20146.6, "close_time": 1776225599999, "quote_volume": 6009.25132, "trades": 187, "taker_buy_base": 10471.9, "taker_buy_quote": 3123.46099 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2985, "high": 0.3032, "low": 0.2985, "close": 0.3023, "volume": 244469.9, "close_time": 1776229199999, "quote_volume": 73543.23427, "trades": 713, "taker_buy_base": 119510.5, "taker_buy_quote": 35955.17367 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.3024, "high": 0.3033, "low": 0.2978, "close": 0.2997, "volume": 54847.6, "close_time": 1776232799999, "quote_volume": 16469.47983, "trades": 288, "taker_buy_base": 32617.3, "taker_buy_quote": 9812.55229 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.2998, "high": 0.2998, "low": 0.2966, "close": 0.2968, "volume": 49192.8, "close_time": 1776236399999, "quote_volume": 14662.34685, "trades": 223, "taker_buy_base": 20781.5, "taker_buy_quote": 6199.64183 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.2969, "high": 0.2978, "low": 0.2936, "close": 0.2951, "volume": 193548.2, "close_time": 1776239999999, "quote_volume": 57308.93202, "trades": 560, "taker_buy_base": 45108.7, "taker_buy_quote": 13358.72077 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2949, "high": 0.297, "low": 0.2942, "close": 0.2958, "volume": 36395.4, "close_time": 1776243599999, "quote_volume": 10771.36468, "trades": 191, "taker_buy_base": 14036.5, "taker_buy_quote": 4155.80004 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.2966, "high": 0.2969, "low": 0.2944, "close": 0.2951, "volume": 49525.1, "close_time": 1776247199999, "quote_volume": 14624.0739, "trades": 169, "taker_buy_base": 33064.3, "taker_buy_quote": 9763.8588 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.295, "high": 0.2995, "low": 0.2949, "close": 0.2966, "volume": 135301.6, "close_time": 1776250799999, "quote_volume": 40106.45727, "trades": 736, "taker_buy_base": 84277.7, "taker_buy_quote": 24975.4665 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.2966, "high": 0.3014, "low": 0.2962, "close": 0.299, "volume": 138110.8, "close_time": 1776254399999, "quote_volume": 41306.65372, "trades": 385, "taker_buy_base": 45794.8, "taker_buy_quote": 13703.42809 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.2986, "high": 0.2997, "low": 0.2977, "close": 0.2997, "volume": 88824.7, "close_time": 1776257999999, "quote_volume": 26495.3414, "trades": 229, "taker_buy_base": 76578.9, "taker_buy_quote": 22841.2703 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.2993, "high": 0.2993, "low": 0.2956, "close": 0.2959, "volume": 35184.1, "close_time": 1776261599999, "quote_volume": 10438.22486, "trades": 361, "taker_buy_base": 13381.4, "taker_buy_quote": 3970.33613 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.2959, "high": 0.2991, "low": 0.2948, "close": 0.2981, "volume": 68880.9, "close_time": 1776265199999, "quote_volume": 20474.93194, "trades": 592, "taker_buy_base": 41730.9, "taker_buy_quote": 12408.54048 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.2982, "high": 0.2982, "low": 0.2933, "close": 0.2962, "volume": 136327.4, "close_time": 1776268799999, "quote_volume": 40351.96597, "trades": 590, "taker_buy_base": 60301.7, "taker_buy_quote": 17851.52726 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2965, "high": 0.3025, "low": 0.2961, "close": 0.3015, "volume": 103279.3, "close_time": 1776272399999, "quote_volume": 30962.19522, "trades": 729, "taker_buy_base": 32054.8, "taker_buy_quote": 9624.42799 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.3018, "high": 0.3032, "low": 0.2994, "close": 0.3005, "volume": 100459.7, "close_time": 1776275999999, "quote_volume": 30304.30873, "trades": 506, "taker_buy_base": 70608.0, "taker_buy_quote": 21307.88829 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.3004, "high": 0.3023, "low": 0.2989, "close": 0.3009, "volume": 81603.5, "close_time": 1776279599999, "quote_volume": 24513.89833, "trades": 336, "taker_buy_base": 20087.6, "taker_buy_quote": 6044.77978 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.3008, "high": 0.3049, "low": 0.2992, "close": 0.3024, "volume": 75556.1, "close_time": 1776283199999, "quote_volume": 22881.86779, "trades": 443, "taker_buy_base": 38579.1, "taker_buy_quote": 11681.53723 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.3027, "high": 0.3045, "low": 0.3012, "close": 0.3045, "volume": 69212.0, "close_time": 1776286799999, "quote_volume": 20929.81651, "trades": 320, "taker_buy_base": 40156.3, "taker_buy_quote": 12149.9159 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.3046, "high": 0.3069, "low": 0.3029, "close": 0.3051, "volume": 65474.4, "close_time": 1776290399999, "quote_volume": 19946.45672, "trades": 489, "taker_buy_base": 36237.4, "taker_buy_quote": 11035.99068 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.3051, "high": 0.3097, "low": 0.3048, "close": 0.3066, "volume": 93850.1, "close_time": 1776293999999, "quote_volume": 28820.50383, "trades": 516, "taker_buy_base": 33239.9, "taker_buy_quote": 10220.85608 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.3066, "high": 0.3067, "low": 0.3036, "close": 0.3052, "volume": 71380.4, "close_time": 1776297599999, "quote_volume": 21758.79754, "trades": 369, "taker_buy_base": 37413.0, "taker_buy_quote": 11399.96988 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.3054, "high": 0.3058, "low": 0.3029, "close": 0.3057, "volume": 31532.4, "close_time": 1776301199999, "quote_volume": 9613.76188, "trades": 258, "taker_buy_base": 16947.8, "taker_buy_quote": 5166.23551 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.3059, "high": 0.3097, "low": 0.304, "close": 0.3087, "volume": 34992.2, "close_time": 1776304799999, "quote_volume": 10761.67248, "trades": 271, "taker_buy_base": 17631.4, "taker_buy_quote": 5427.4567 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.3091, "high": 0.3125, "low": 0.3086, "close": 0.3088, "volume": 61887.4, "close_time": 1776308399999, "quote_volume": 19205.8544, "trades": 542, "taker_buy_base": 23262.8, "taker_buy_quote": 7220.20016 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.3087, "high": 0.3133, "low": 0.3079, "close": 0.3109, "volume": 159321.0, "close_time": 1776311999999, "quote_volume": 49548.72983, "trades": 624, "taker_buy_base": 42661.7, "taker_buy_quote": 13269.96561 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.3109, "high": 0.3125, "low": 0.3075, "close": 0.3088, "volume": 115567.2, "close_time": 1776315599999, "quote_volume": 35798.21568, "trades": 568, "taker_buy_base": 37862.8, "taker_buy_quote": 11718.42453 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.3086, "high": 0.3111, "low": 0.3077, "close": 0.3084, "volume": 127221.3, "close_time": 1776319199999, "quote_volume": 39384.21814, "trades": 450, "taker_buy_base": 55611.0, "taker_buy_quote": 17205.93622 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.3089, "high": 0.3092, "low": 0.3068, "close": 0.3085, "volume": 59514.0, "close_time": 1776322799999, "quote_volume": 18346.1635, "trades": 252, "taker_buy_base": 37238.1, "taker_buy_quote": 11476.40737 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.3087, "high": 0.3125, "low": 0.3084, "close": 0.3115, "volume": 70572.4, "close_time": 1776326399999, "quote_volume": 21874.36391, "trades": 455, "taker_buy_base": 33593.8, "taker_buy_quote": 10398.38898 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.3113, "high": 0.3119, "low": 0.306, "close": 0.3069, "volume": 83503.0, "close_time": 1776329999999, "quote_volume": 25719.30875, "trades": 270, "taker_buy_base": 55345.0, "taker_buy_quote": 17050.83571 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.3068, "high": 0.3096, "low": 0.3068, "close": 0.3077, "volume": 50284.4, "close_time": 1776333599999, "quote_volume": 15502.38206, "trades": 246, "taker_buy_base": 34577.4, "taker_buy_quote": 10663.40949 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.3072, "high": 0.3092, "low": 0.3053, "close": 0.3078, "volume": 114207.3, "close_time": 1776337199999, "quote_volume": 35162.42943, "trades": 273, "taker_buy_base": 50762.3, "taker_buy_quote": 15628.56019 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.3073, "high": 0.3109, "low": 0.3073, "close": 0.3101, "volume": 85143.1, "close_time": 1776340799999, "quote_volume": 26317.13719, "trades": 327, "taker_buy_base": 46452.0, "taker_buy_quote": 14359.17921 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.3098, "high": 0.3138, "low": 0.3096, "close": 0.3135, "volume": 205352.4, "close_time": 1776344399999, "quote_volume": 64091.17727, "trades": 653, "taker_buy_base": 119719.3, "taker_buy_quote": 37417.54971 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.3135, "high": 0.3186, "low": 0.3038, "close": 0.3092, "volume": 658538.8, "close_time": 1776347999999, "quote_volume": 205043.277, "trades": 1891, "taker_buy_base": 302860.8, "taker_buy_quote": 93951.47233 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.3094, "high": 0.3133, "low": 0.306, "close": 0.3117, "volume": 249221.4, "close_time": 1776351599999, "quote_volume": 77373.45733, "trades": 910, "taker_buy_base": 126019.7, "taker_buy_quote": 39131.10854 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.3116, "high": 0.3252, "low": 0.3116, "close": 0.3202, "volume": 461272.6, "close_time": 1776355199999, "quote_volume": 147890.43712, "trades": 1625, "taker_buy_base": 213065.9, "taker_buy_quote": 68382.58782 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.3209, "high": 0.3213, "low": 0.3138, "close": 0.3144, "volume": 262553.8, "close_time": 1776358799999, "quote_volume": 83531.09463, "trades": 764, "taker_buy_base": 117381.3, "taker_buy_quote": 37309.78699 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.3146, "high": 0.3154, "low": 0.31, "close": 0.3125, "volume": 164377.5, "close_time": 1776362399999, "quote_volume": 51336.70672, "trades": 518, "taker_buy_base": 78494.2, "taker_buy_quote": 24519.05348 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.3126, "high": 0.3189, "low": 0.3126, "close": 0.3184, "volume": 83821.5, "close_time": 1776365999999, "quote_volume": 26452.18974, "trades": 346, "taker_buy_base": 49393.4, "taker_buy_quote": 15601.33663 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.3189, "high": 0.3214, "low": 0.3176, "close": 0.3199, "volume": 115612.9, "close_time": 1776369599999, "quote_volume": 36990.32574, "trades": 540, "taker_buy_base": 42074.7, "taker_buy_quote": 13465.66898 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.3198, "high": 0.3223, "low": 0.3171, "close": 0.3176, "volume": 221120.9, "close_time": 1776373199999, "quote_volume": 70770.00212, "trades": 619, "taker_buy_base": 146929.6, "taker_buy_quote": 47099.85524 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.3188, "high": 0.3227, "low": 0.3152, "close": 0.3224, "volume": 165211.4, "close_time": 1776376799999, "quote_volume": 52719.56918, "trades": 544, "taker_buy_base": 80314.2, "taker_buy_quote": 25639.71577 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.3223, "high": 0.3293, "low": 0.3223, "close": 0.3273, "volume": 254238.1, "close_time": 1776380399999, "quote_volume": 82722.0255, "trades": 972, "taker_buy_base": 96599.6, "taker_buy_quote": 31454.28053 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.3269, "high": 0.3282, "low": 0.3247, "close": 0.3253, "volume": 106626.9, "close_time": 1776383999999, "quote_volume": 34839.47862, "trades": 333, "taker_buy_base": 66013.2, "taker_buy_quote": 21584.65486 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.3254, "high": 0.3254, "low": 0.3216, "close": 0.3237, "volume": 89116.7, "close_time": 1776387599999, "quote_volume": 28829.50622, "trades": 309, "taker_buy_base": 54176.2, "taker_buy_quote": 17521.72079 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.3236, "high": 0.3246, "low": 0.3171, "close": 0.3193, "volume": 131852.3, "close_time": 1776391199999, "quote_volume": 42189.09763, "trades": 443, "taker_buy_base": 58240.7, "taker_buy_quote": 18697.36487 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.3188, "high": 0.3208, "low": 0.3163, "close": 0.3194, "volume": 83504.3, "close_time": 1776394799999, "quote_volume": 26589.80722, "trades": 322, "taker_buy_base": 47361.2, "taker_buy_quote": 15077.36001 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.319, "high": 0.3206, "low": 0.3183, "close": 0.3189, "volume": 50631.1, "close_time": 1776398399999, "quote_volume": 16161.67202, "trades": 195, "taker_buy_base": 11907.4, "taker_buy_quote": 3801.94991 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.3189, "high": 0.3206, "low": 0.3166, "close": 0.3176, "volume": 85120.7, "close_time": 1776401999999, "quote_volume": 27089.90533, "trades": 187, "taker_buy_base": 33506.8, "taker_buy_quote": 10654.86971 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.3177, "high": 0.3183, "low": 0.3127, "close": 0.3136, "volume": 144329.2, "close_time": 1776405599999, "quote_volume": 45377.45472, "trades": 355, "taker_buy_base": 40477.5, "taker_buy_quote": 12736.41219 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.3141, "high": 0.3195, "low": 0.3141, "close": 0.3178, "volume": 124106.0, "close_time": 1776409199999, "quote_volume": 39354.09159, "trades": 316, "taker_buy_base": 77084.2, "taker_buy_quote": 24438.05331 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.3182, "high": 0.3204, "low": 0.3182, "close": 0.3196, "volume": 50407.1, "close_time": 1776412799999, "quote_volume": 16098.46146, "trades": 172, "taker_buy_base": 27814.4, "taker_buy_quote": 8884.82267 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.3193, "high": 0.3208, "low": 0.3173, "close": 0.3187, "volume": 73920.3, "close_time": 1776416399999, "quote_volume": 23570.83065, "trades": 244, "taker_buy_base": 44215.8, "taker_buy_quote": 14096.56439 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.318, "high": 0.3205, "low": 0.3162, "close": 0.3172, "volume": 36282.1, "close_time": 1776419999999, "quote_volume": 11534.31281, "trades": 251, "taker_buy_base": 21058.3, "taker_buy_quote": 6699.77425 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.3169, "high": 0.3173, "low": 0.3117, "close": 0.3124, "volume": 248437.1, "close_time": 1776423599999, "quote_volume": 77863.96455, "trades": 659, "taker_buy_base": 66178.9, "taker_buy_quote": 20756.90117 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.3126, "high": 0.3126, "low": 0.3052, "close": 0.3066, "volume": 778461.2, "close_time": 1776427199999, "quote_volume": 240457.13622, "trades": 1750, "taker_buy_base": 251439.5, "taker_buy_quote": 77681.76862 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.3067, "high": 0.3103, "low": 0.3054, "close": 0.3097, "volume": 305666.1, "close_time": 1776430799999, "quote_volume": 93927.73586, "trades": 730, "taker_buy_base": 166125.6, "taker_buy_quote": 51099.47044 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.3093, "high": 0.3188, "low": 0.3089, "close": 0.3178, "volume": 610533.3, "close_time": 1776434399999, "quote_volume": 191752.04491, "trades": 1372, "taker_buy_base": 339576.4, "taker_buy_quote": 106567.9774 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.318, "high": 0.3182, "low": 0.3132, "close": 0.3133, "volume": 468727.9, "close_time": 1776437999999, "quote_volume": 148003.08631, "trades": 909, "taker_buy_base": 276154.5, "taker_buy_quote": 87173.32677 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.313, "high": 0.3131, "low": 0.2962, "close": 0.299, "volume": 1578012.1, "close_time": 1776441599999, "quote_volume": 478260.62814, "trades": 2537, "taker_buy_base": 846271.9, "taker_buy_quote": 256075.43396 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.299, "high": 0.3054, "low": 0.2989, "close": 0.305, "volume": 590040.3, "close_time": 1776445199999, "quote_volume": 177903.72481, "trades": 996, "taker_buy_base": 383070.0, "taker_buy_quote": 115557.67297 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.3049, "high": 0.3074, "low": 0.294, "close": 0.2956, "volume": 1477719.8, "close_time": 1776448799999, "quote_volume": 446443.85792, "trades": 2651, "taker_buy_base": 570398.3, "taker_buy_quote": 172117.97442 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.2956, "high": 0.2979, "low": 0.2828, "close": 0.2855, "volume": 1686102.2, "close_time": 1776452399999, "quote_volume": 486274.55075, "trades": 3070, "taker_buy_base": 824696.2, "taker_buy_quote": 237802.7088 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.2851, "high": 0.2884, "low": 0.2837, "close": 0.2879, "volume": 346663.5, "close_time": 1776455999999, "quote_volume": 99292.32759, "trades": 755, "taker_buy_base": 199621.4, "taker_buy_quote": 57206.52201 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2878, "high": 0.2889, "low": 0.2849, "close": 0.286, "volume": 321277.4, "close_time": 1776459599999, "quote_volume": 92088.65768, "trades": 487, "taker_buy_base": 211913.9, "taker_buy_quote": 60736.01059 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.286, "high": 0.2881, "low": 0.2813, "close": 0.2845, "volume": 386757.4, "close_time": 1776463199999, "quote_volume": 110122.20993, "trades": 555, "taker_buy_base": 226538.7, "taker_buy_quote": 64551.95276 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.2844, "high": 0.2852, "low": 0.2783, "close": 0.2819, "volume": 615854.6, "close_time": 1776466799999, "quote_volume": 173194.62411, "trades": 925, "taker_buy_base": 268406.9, "taker_buy_quote": 75482.24787 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.2819, "high": 0.2828, "low": 0.2792, "close": 0.2806, "volume": 440821.8, "close_time": 1776470399999, "quote_volume": 124056.29648, "trades": 651, "taker_buy_base": 250640.1, "taker_buy_quote": 70563.40794 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2807, "high": 0.2858, "low": 0.2794, "close": 0.2853, "volume": 303043.2, "close_time": 1776473999999, "quote_volume": 85608.38976, "trades": 535, "taker_buy_base": 226097.0, "taker_buy_quote": 63818.3782 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.2852, "high": 0.2865, "low": 0.28, "close": 0.2812, "volume": 280900.8, "close_time": 1776477599999, "quote_volume": 79624.80919, "trades": 658, "taker_buy_base": 201241.2, "taker_buy_quote": 57064.01142 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.281, "high": 0.2836, "low": 0.28, "close": 0.2826, "volume": 121426.9, "close_time": 1776481199999, "quote_volume": 34273.35881, "trades": 311, "taker_buy_base": 94262.9, "taker_buy_quote": 26607.46698 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.2823, "high": 0.2839, "low": 0.2808, "close": 0.2834, "volume": 170425.7, "close_time": 1776484799999, "quote_volume": 48152.68912, "trades": 399, "taker_buy_base": 96361.0, "taker_buy_quote": 27228.48596 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.2837, "high": 0.2901, "low": 0.2815, "close": 0.2828, "volume": 532190.1, "close_time": 1776488399999, "quote_volume": 151603.65584, "trades": 918, "taker_buy_base": 334494.4, "taker_buy_quote": 95441.69593 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.2828, "high": 0.2849, "low": 0.2827, "close": 0.2844, "volume": 130377.7, "close_time": 1776491999999, "quote_volume": 37002.88417, "trades": 288, "taker_buy_base": 71614.6, "taker_buy_quote": 20333.41574 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.2844, "high": 0.288, "low": 0.2837, "close": 0.2871, "volume": 399622.6, "close_time": 1776495599999, "quote_volume": 113947.11003, "trades": 823, "taker_buy_base": 139770.5, "taker_buy_quote": 39929.12909 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.287, "high": 0.2882, "low": 0.2839, "close": 0.2857, "volume": 687361.3, "close_time": 1776499199999, "quote_volume": 196281.50102, "trades": 947, "taker_buy_base": 285038.2, "taker_buy_quote": 81442.38926 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2859, "high": 0.2863, "low": 0.2803, "close": 0.2842, "volume": 201991.6, "close_time": 1776502799999, "quote_volume": 57169.68472, "trades": 607, "taker_buy_base": 82577.6, "taker_buy_quote": 23370.51334 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.2842, "high": 0.2847, "low": 0.2823, "close": 0.2835, "volume": 128537.8, "close_time": 1776506399999, "quote_volume": 36462.82088, "trades": 335, "taker_buy_base": 85384.6, "taker_buy_quote": 24227.88701 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.2832, "high": 0.2832, "low": 0.2764, "close": 0.2784, "volume": 389897.5, "close_time": 1776509999999, "quote_volume": 108824.22165, "trades": 1113, "taker_buy_base": 173171.9, "taker_buy_quote": 48309.0131 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.2784, "high": 0.2784, "low": 0.274, "close": 0.2761, "volume": 727347.8, "close_time": 1776513599999, "quote_volume": 200423.52355, "trades": 1264, "taker_buy_base": 399960.9, "taker_buy_quote": 110210.65174 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.2758, "high": 0.2777, "low": 0.2743, "close": 0.2772, "volume": 397278.3, "close_time": 1776517199999, "quote_volume": 109596.46008, "trades": 672, "taker_buy_base": 259030.3, "taker_buy_quote": 71419.31871 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.2774, "high": 0.2779, "low": 0.2727, "close": 0.2758, "volume": 261485.3, "close_time": 1776520799999, "quote_volume": 71990.62433, "trades": 409, "taker_buy_base": 228111.3, "taker_buy_quote": 62789.87692 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.2761, "high": 0.277, "low": 0.2751, "close": 0.2765, "volume": 87556.7, "close_time": 1776524399999, "quote_volume": 24156.32153, "trades": 367, "taker_buy_base": 40390.1, "taker_buy_quote": 11142.58094 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.2764, "high": 0.2771, "low": 0.2724, "close": 0.2735, "volume": 133708.8, "close_time": 1776527999999, "quote_volume": 36746.89156, "trades": 668, "taker_buy_base": 86010.7, "taker_buy_quote": 23641.11826 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.2736, "high": 0.2741, "low": 0.2678, "close": 0.2693, "volume": 291665.7, "close_time": 1776531599999, "quote_volume": 78914.78071, "trades": 829, "taker_buy_base": 85026.7, "taker_buy_quote": 23036.95722 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.2692, "high": 0.2708, "low": 0.2673, "close": 0.2699, "volume": 119329.2, "close_time": 1776535199999, "quote_volume": 32098.67965, "trades": 330, "taker_buy_base": 93157.4, "taker_buy_quote": 25066.46587 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.27, "high": 0.2703, "low": 0.2661, "close": 0.2662, "volume": 126617.1, "close_time": 1776538799999, "quote_volume": 33967.31705, "trades": 502, "taker_buy_base": 77889.3, "taker_buy_quote": 20895.52588 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.2665, "high": 0.2678, "low": 0.2647, "close": 0.2664, "volume": 72753.5, "close_time": 1776542399999, "quote_volume": 19364.89787, "trades": 315, "taker_buy_base": 42109.2, "taker_buy_quote": 11218.70296 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2665, "high": 0.2666, "low": 0.2627, "close": 0.2642, "volume": 125962.3, "close_time": 1776545999999, "quote_volume": 33298.25111, "trades": 431, "taker_buy_base": 37991.5, "taker_buy_quote": 10034.22195 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.2642, "high": 0.2672, "low": 0.2641, "close": 0.2663, "volume": 82704.5, "close_time": 1776549599999, "quote_volume": 21939.93369, "trades": 238, "taker_buy_base": 72268.8, "taker_buy_quote": 19171.32387 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.2669, "high": 0.2673, "low": 0.2655, "close": 0.2668, "volume": 13704.4, "close_time": 1776553199999, "quote_volume": 3651.35022, "trades": 98, "taker_buy_base": 4027.2, "taker_buy_quote": 1073.9376 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.2667, "high": 0.2674, "low": 0.2626, "close": 0.2637, "volume": 45859.2, "close_time": 1776556799999, "quote_volume": 12134.95231, "trades": 293, "taker_buy_base": 13879.5, "taker_buy_quote": 3686.39139 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2636, "high": 0.2647, "low": 0.2602, "close": 0.2627, "volume": 65264.0, "close_time": 1776560399999, "quote_volume": 17115.30842, "trades": 333, "taker_buy_base": 34949.7, "taker_buy_quote": 9178.73451 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.2629, "high": 0.2644, "low": 0.2619, "close": 0.2628, "volume": 56869.1, "close_time": 1776563999999, "quote_volume": 14984.21225, "trades": 179, "taker_buy_base": 28716.1, "taker_buy_quote": 7570.17238 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.2627, "high": 0.2636, "low": 0.2585, "close": 0.2619, "volume": 154015.3, "close_time": 1776567599999, "quote_volume": 40062.63907, "trades": 400, "taker_buy_base": 36526.2, "taker_buy_quote": 9509.81235 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.2619, "high": 0.2629, "low": 0.2604, "close": 0.2617, "volume": 111964.2, "close_time": 1776571199999, "quote_volume": 29337.70096, "trades": 259, "taker_buy_base": 63549.2, "taker_buy_quote": 16645.23704 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2616, "high": 0.262, "low": 0.2592, "close": 0.2611, "volume": 41226.9, "close_time": 1776574799999, "quote_volume": 10749.12913, "trades": 294, "taker_buy_base": 11250.0, "taker_buy_quote": 2933.79373 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.2606, "high": 0.2609, "low": 0.2591, "close": 0.2593, "volume": 120350.7, "close_time": 1776578399999, "quote_volume": 31319.81035, "trades": 296, "taker_buy_base": 68103.9, "taker_buy_quote": 17727.6551 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.2594, "high": 0.2623, "low": 0.2584, "close": 0.2622, "volume": 87236.8, "close_time": 1776581999999, "quote_volume": 22687.05896, "trades": 323, "taker_buy_base": 54407.8, "taker_buy_quote": 14139.42299 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.262, "high": 0.2624, "low": 0.2589, "close": 0.2606, "volume": 122993.8, "close_time": 1776585599999, "quote_volume": 32076.62702, "trades": 317, "taker_buy_base": 66551.0, "taker_buy_quote": 17346.18083 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2607, "high": 0.2616, "low": 0.26, "close": 0.2606, "volume": 49073.2, "close_time": 1776589199999, "quote_volume": 12793.39619, "trades": 300, "taker_buy_base": 27280.2, "taker_buy_quote": 7112.86602 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.2607, "high": 0.2646, "low": 0.2601, "close": 0.2618, "volume": 133958.4, "close_time": 1776592799999, "quote_volume": 35131.87569, "trades": 641, "taker_buy_base": 73102.0, "taker_buy_quote": 19186.99595 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.2617, "high": 0.2631, "low": 0.2605, "close": 0.262, "volume": 69870.3, "close_time": 1776596399999, "quote_volume": 18277.21366, "trades": 310, "taker_buy_base": 47294.5, "taker_buy_quote": 12379.47902 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.2619, "high": 0.2654, "low": 0.2614, "close": 0.2646, "volume": 107355.9, "close_time": 1776599999999, "quote_volume": 28314.05824, "trades": 326, "taker_buy_base": 60001.8, "taker_buy_quote": 15840.08945 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2646, "high": 0.2679, "low": 0.2645, "close": 0.2675, "volume": 138084.5, "close_time": 1776603599999, "quote_volume": 36737.5994, "trades": 401, "taker_buy_base": 84730.2, "taker_buy_quote": 22581.97209 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.2672, "high": 0.2703, "low": 0.2662, "close": 0.2662, "volume": 145234.3, "close_time": 1776607199999, "quote_volume": 38964.29359, "trades": 746, "taker_buy_base": 74417.3, "taker_buy_quote": 19986.78215 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.2671, "high": 0.2703, "low": 0.2666, "close": 0.2697, "volume": 54539.2, "close_time": 1776610799999, "quote_volume": 14670.36118, "trades": 253, "taker_buy_base": 20352.4, "taker_buy_quote": 5464.09511 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.2695, "high": 0.2698, "low": 0.2628, "close": 0.2663, "volume": 162551.7, "close_time": 1776614399999, "quote_volume": 43193.53042, "trades": 550, "taker_buy_base": 79524.8, "taker_buy_quote": 21144.66125 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.2664, "high": 0.2666, "low": 0.264, "close": 0.2656, "volume": 70554.7, "close_time": 1776617999999, "quote_volume": 18712.49768, "trades": 291, "taker_buy_base": 31148.9, "taker_buy_quote": 8268.99223 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.265, "high": 0.2652, "low": 0.2613, "close": 0.2616, "volume": 78384.0, "close_time": 1776621599999, "quote_volume": 20606.96954, "trades": 346, "taker_buy_base": 29711.2, "taker_buy_quote": 7798.80675 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.2619, "high": 0.263, "low": 0.2606, "close": 0.2627, "volume": 59577.2, "close_time": 1776625199999, "quote_volume": 15600.80721, "trades": 221, "taker_buy_base": 36989.4, "taker_buy_quote": 9686.1698 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.2632, "high": 0.2643, "low": 0.2612, "close": 0.2619, "volume": 325026.0, "close_time": 1776628799999, "quote_volume": 85315.88311, "trades": 300, "taker_buy_base": 74218.3, "taker_buy_quote": 19533.85129 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2619, "high": 0.2626, "low": 0.2603, "close": 0.2622, "volume": 119685.9, "close_time": 1776632399999, "quote_volume": 31281.20801, "trades": 275, "taker_buy_base": 44243.4, "taker_buy_quote": 11572.27302 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.262, "high": 0.2625, "low": 0.2584, "close": 0.2603, "volume": 122587.3, "close_time": 1776635999999, "quote_volume": 31915.45164, "trades": 294, "taker_buy_base": 53022.6, "taker_buy_quote": 13823.77418 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.2599, "high": 0.26, "low": 0.2557, "close": 0.2591, "volume": 262390.1, "close_time": 1776639599999, "quote_volume": 67715.72443, "trades": 474, "taker_buy_base": 134044.7, "taker_buy_quote": 34618.26798 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.2581, "high": 0.2595, "low": 0.2575, "close": 0.2591, "volume": 122725.2, "close_time": 1776643199999, "quote_volume": 31661.64778, "trades": 171, "taker_buy_base": 30649.9, "taker_buy_quote": 7916.72256 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2592, "high": 0.2632, "low": 0.2589, "close": 0.2612, "volume": 107628.1, "close_time": 1776646799999, "quote_volume": 28150.24706, "trades": 345, "taker_buy_base": 39307.3, "taker_buy_quote": 10275.88695 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.2616, "high": 0.264, "low": 0.2612, "close": 0.2628, "volume": 23017.3, "close_time": 1776650399999, "quote_volume": 6054.78318, "trades": 211, "taker_buy_base": 14253.2, "taker_buy_quote": 3750.41502 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.263, "high": 0.2634, "low": 0.2607, "close": 0.2633, "volume": 37904.1, "close_time": 1776653999999, "quote_volume": 9944.34754, "trades": 160, "taker_buy_base": 30205.4, "taker_buy_quote": 7924.05994 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2616, "close": 0.2633, "volume": 100651.7, "close_time": 1776657599999, "quote_volume": 26468.90138, "trades": 234, "taker_buy_base": 38510.8, "taker_buy_quote": 10130.85809 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2633, "high": 0.2637, "low": 0.2626, "close": 0.2629, "volume": 30391.4, "close_time": 1776661199999, "quote_volume": 7998.98134, "trades": 161, "taker_buy_base": 18196.5, "taker_buy_quote": 4789.9475 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2587, "close": 0.2615, "volume": 94143.8, "close_time": 1776664799999, "quote_volume": 24489.27009, "trades": 245, "taker_buy_base": 48000.6, "taker_buy_quote": 12497.79486 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.2614, "high": 0.2624, "low": 0.2601, "close": 0.261, "volume": 79187.8, "close_time": 1776668399999, "quote_volume": 20702.76174, "trades": 173, "taker_buy_base": 64397.3, "taker_buy_quote": 16838.76682 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.2614, "high": 0.266, "low": 0.2603, "close": 0.2626, "volume": 394043.9, "close_time": 1776671999999, "quote_volume": 103246.95343, "trades": 787, "taker_buy_base": 117964.5, "taker_buy_quote": 31013.40787 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2626, "high": 0.2629, "low": 0.2611, "close": 0.262, "volume": 21984.6, "close_time": 1776675599999, "quote_volume": 5759.73286, "trades": 106, "taker_buy_base": 16706.1, "taker_buy_quote": 4377.23357 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.2617, "high": 0.264, "low": 0.2609, "close": 0.2625, "volume": 61321.2, "close_time": 1776679199999, "quote_volume": 16120.87202, "trades": 207, "taker_buy_base": 21763.2, "taker_buy_quote": 5723.02708 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.2626, "high": 0.2644, "low": 0.2626, "close": 0.2634, "volume": 100512.2, "close_time": 1776682799999, "quote_volume": 26506.54059, "trades": 170, "taker_buy_base": 39727.7, "taker_buy_quote": 10479.54103 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.2638, "high": 0.2649, "low": 0.2631, "close": 0.2631, "volume": 78098.6, "close_time": 1776686399999, "quote_volume": 20623.03109, "trades": 163, "taker_buy_base": 58686.8, "taker_buy_quote": 15489.61607 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2633, "high": 0.2658, "low": 0.2628, "close": 0.2652, "volume": 102461.8, "close_time": 1776689999999, "quote_volume": 27136.77096, "trades": 248, "taker_buy_base": 69613.2, "taker_buy_quote": 18435.13358 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.2654, "high": 0.2659, "low": 0.2635, "close": 0.265, "volume": 79443.8, "close_time": 1776693599999, "quote_volume": 21028.32011, "trades": 311, "taker_buy_base": 33245.0, "taker_buy_quote": 8812.17485 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.2648, "high": 0.2662, "low": 0.2617, "close": 0.2629, "volume": 117068.8, "close_time": 1776697199999, "quote_volume": 30984.16275, "trades": 347, "taker_buy_base": 48608.1, "taker_buy_quote": 12862.55423 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.263, "high": 0.2646, "low": 0.2613, "close": 0.2625, "volume": 73221.9, "close_time": 1776700799999, "quote_volume": 19228.55494, "trades": 211, "taker_buy_base": 49911.2, "taker_buy_quote": 13107.89127 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2629, "high": 0.2642, "low": 0.2615, "close": 0.2632, "volume": 34419.6, "close_time": 1776704399999, "quote_volume": 9056.1512, "trades": 131, "taker_buy_base": 21975.8, "taker_buy_quote": 5774.67682 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.2634, "high": 0.2657, "low": 0.2632, "close": 0.2649, "volume": 50371.0, "close_time": 1776707999999, "quote_volume": 13318.73637, "trades": 248, "taker_buy_base": 33176.9, "taker_buy_quote": 8769.84137 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.2651, "high": 0.2679, "low": 0.2647, "close": 0.2672, "volume": 126378.6, "close_time": 1776711599999, "quote_volume": 33701.22916, "trades": 475, "taker_buy_base": 61502.7, "taker_buy_quote": 16406.99475 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.2674, "high": 0.2676, "low": 0.2654, "close": 0.2672, "volume": 684211.0, "close_time": 1776715199999, "quote_volume": 182883.3562, "trades": 603, "taker_buy_base": 263048.0, "taker_buy_quote": 70262.60476 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2671, "high": 0.2696, "low": 0.2665, "close": 0.2685, "volume": 121094.7, "close_time": 1776718799999, "quote_volume": 32431.61644, "trades": 616, "taker_buy_base": 41577.3, "taker_buy_quote": 11134.58771 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.2686, "high": 0.2688, "low": 0.2662, "close": 0.2671, "volume": 187574.7, "close_time": 1776722399999, "quote_volume": 50067.86324, "trades": 298, "taker_buy_base": 96966.9, "taker_buy_quote": 25847.12268 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.2674, "high": 0.2674, "low": 0.2651, "close": 0.2655, "volume": 597098.0, "close_time": 1776725999999, "quote_volume": 158645.01151, "trades": 492, "taker_buy_base": 418707.5, "taker_buy_quote": 111187.07726 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.2651, "high": 0.2651, "low": 0.2638, "close": 0.2644, "volume": 47047.7, "close_time": 1776729599999, "quote_volume": 12437.03145, "trades": 169, "taker_buy_base": 19876.3, "taker_buy_quote": 5252.09248 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2645, "high": 0.2663, "low": 0.2639, "close": 0.2663, "volume": 30314.1, "close_time": 1776733199999, "quote_volume": 8032.67534, "trades": 234, "taker_buy_base": 11326.3, "taker_buy_quote": 3001.2168 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.266, "high": 0.2666, "low": 0.2647, "close": 0.2647, "volume": 85249.7, "close_time": 1776736799999, "quote_volume": 22671.70215, "trades": 279, "taker_buy_base": 56913.5, "taker_buy_quote": 15140.95702 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.2647, "high": 0.2655, "low": 0.2634, "close": 0.2645, "volume": 90572.1, "close_time": 1776740399999, "quote_volume": 23940.1385, "trades": 235, "taker_buy_base": 22823.5, "taker_buy_quote": 6028.12521 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.264, "high": 0.264, "low": 0.2624, "close": 0.2632, "volume": 35749.0, "close_time": 1776743999999, "quote_volume": 9400.55381, "trades": 195, "taker_buy_base": 10770.6, "taker_buy_quote": 2832.08434 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.2633, "high": 0.2635, "low": 0.2621, "close": 0.2633, "volume": 64901.0, "close_time": 1776747599999, "quote_volume": 17042.91567, "trades": 126, "taker_buy_base": 26257.7, "taker_buy_quote": 6900.17889 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.2633, "high": 0.2648, "low": 0.2633, "close": 0.2641, "volume": 35711.9, "close_time": 1776751199999, "quote_volume": 9433.87668, "trades": 97, "taker_buy_base": 26724.6, "taker_buy_quote": 7058.55334 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.2636, "high": 0.2641, "low": 0.2618, "close": 0.2629, "volume": 148643.7, "close_time": 1776754799999, "quote_volume": 39073.72887, "trades": 198, "taker_buy_base": 75313.0, "taker_buy_quote": 19783.93969 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.2628, "high": 0.2646, "low": 0.2623, "close": 0.2634, "volume": 181685.2, "close_time": 1776758399999, "quote_volume": 47893.51231, "trades": 424, "taker_buy_base": 41530.2, "taker_buy_quote": 10942.36737 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2631, "high": 0.2653, "low": 0.263, "close": 0.2641, "volume": 27358.9, "close_time": 1776761999999, "quote_volume": 7220.88892, "trades": 206, "taker_buy_base": 10400.2, "taker_buy_quote": 2742.6924 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.264, "high": 0.2662, "low": 0.2637, "close": 0.2656, "volume": 69712.8, "close_time": 1776765599999, "quote_volume": 18448.31789, "trades": 299, "taker_buy_base": 35390.7, "taker_buy_quote": 9367.23455 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.2659, "high": 0.2661, "low": 0.2645, "close": 0.2653, "volume": 19091.9, "close_time": 1776769199999, "quote_volume": 5068.22561, "trades": 147, "taker_buy_base": 8618.7, "taker_buy_quote": 2287.33848 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.2648, "high": 0.2667, "low": 0.2646, "close": 0.2648, "volume": 61526.0, "close_time": 1776772799999, "quote_volume": 16320.9311, "trades": 246, "taker_buy_base": 39390.2, "taker_buy_quote": 10442.93628 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.2645, "high": 0.2651, "low": 0.2615, "close": 0.2635, "volume": 134680.7, "close_time": 1776776399999, "quote_volume": 35402.95522, "trades": 276, "taker_buy_base": 58610.8, "taker_buy_quote": 15408.92949 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.2633, "high": 0.2634, "low": 0.2615, "close": 0.2629, "volume": 119069.2, "close_time": 1776779999999, "quote_volume": 31335.55395, "trades": 151, "taker_buy_base": 23144.2, "taker_buy_quote": 6083.80731 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.2628, "high": 0.2656, "low": 0.2618, "close": 0.2619, "volume": 203274.7, "close_time": 1776783599999, "quote_volume": 53629.14737, "trades": 843, "taker_buy_base": 112221.6, "taker_buy_quote": 29617.39133 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.2624, "high": 0.2642, "low": 0.2613, "close": 0.2637, "volume": 102371.8, "close_time": 1776787199999, "quote_volume": 26901.38808, "trades": 524, "taker_buy_base": 44492.1, "taker_buy_quote": 11713.85311 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2638, "high": 0.2642, "low": 0.2617, "close": 0.2618, "volume": 60961.1, "close_time": 1776790799999, "quote_volume": 16047.64551, "trades": 259, "taker_buy_base": 15454.2, "taker_buy_quote": 4072.38007 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.2615, "high": 0.2629, "low": 0.259, "close": 0.2618, "volume": 124234.2, "close_time": 1776794399999, "quote_volume": 32415.53717, "trades": 354, "taker_buy_base": 74865.5, "taker_buy_quote": 19540.8852 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.2618, "high": 0.2621, "low": 0.2589, "close": 0.2602, "volume": 76867.1, "close_time": 1776797999999, "quote_volume": 20041.73525, "trades": 237, "taker_buy_base": 32091.9, "taker_buy_quote": 8368.13255 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.2609, "high": 0.2623, "low": 0.2577, "close": 0.2588, "volume": 170535.3, "close_time": 1776801599999, "quote_volume": 44094.72711, "trades": 330, "taker_buy_base": 134317.5, "taker_buy_quote": 34712.66969 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.2588, "high": 0.263, "low": 0.2588, "close": 0.2613, "volume": 111009.5, "close_time": 1776805199999, "quote_volume": 28943.85781, "trades": 354, "taker_buy_base": 82616.2, "taker_buy_quote": 21534.38879 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.2613, "high": 0.2613, "low": 0.2599, "close": 0.2607, "volume": 136531.6, "close_time": 1776808799999, "quote_volume": 35599.78354, "trades": 172, "taker_buy_base": 80787.6, "taker_buy_quote": 21062.01283 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.2607, "high": 0.261, "low": 0.2582, "close": 0.2594, "volume": 69670.5, "close_time": 1776812399999, "quote_volume": 18085.88074, "trades": 223, "taker_buy_base": 15207.1, "taker_buy_quote": 3954.00512 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.2597, "high": 0.2625, "low": 0.2597, "close": 0.262, "volume": 46489.6, "close_time": 1776815999999, "quote_volume": 12157.1565, "trades": 183, "taker_buy_base": 17587.6, "taker_buy_quote": 4597.66421 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.262, "high": 0.263, "low": 0.2608, "close": 0.2613, "volume": 48245.4, "close_time": 1776819599999, "quote_volume": 12631.8945, "trades": 222, "taker_buy_base": 15271.6, "taker_buy_quote": 3998.4333 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.2611, "high": 0.2614, "low": 0.2596, "close": 0.2602, "volume": 19392.5, "close_time": 1776823199999, "quote_volume": 5044.85959, "trades": 118, "taker_buy_base": 2354.3, "taker_buy_quote": 612.70472 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.2602, "high": 0.2649, "low": 0.2597, "close": 0.2648, "volume": 129716.9, "close_time": 1776826799999, "quote_volume": 34151.34309, "trades": 482, "taker_buy_base": 75954.7, "taker_buy_quote": 20009.62671 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.2648, "high": 0.2648, "low": 0.263, "close": 0.2638, "volume": 68366.0, "close_time": 1776830399999, "quote_volume": 18049.79155, "trades": 275, "taker_buy_base": 31139.6, "taker_buy_quote": 8226.92675 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2638, "high": 0.2655, "low": 0.263, "close": 0.2649, "volume": 73864.8, "close_time": 1776833999999, "quote_volume": 19490.97603, "trades": 198, "taker_buy_base": 46594.1, "taker_buy_quote": 12295.80477 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.265, "high": 0.2686, "low": 0.2644, "close": 0.2664, "volume": 337419.8, "close_time": 1776837599999, "quote_volume": 90129.94594, "trades": 678, "taker_buy_base": 193914.8, "taker_buy_quote": 51792.84706 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.266, "high": 0.2673, "low": 0.2655, "close": 0.2665, "volume": 74774.7, "close_time": 1776841199999, "quote_volume": 19914.60308, "trades": 171, "taker_buy_base": 50537.8, "taker_buy_quote": 13459.95047 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.2667, "high": 0.2678, "low": 0.2649, "close": 0.2678, "volume": 182465.2, "close_time": 1776844799999, "quote_volume": 48520.40988, "trades": 306, "taker_buy_base": 145296.8, "taker_buy_quote": 38610.90344 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.268, "high": 0.2709, "low": 0.2673, "close": 0.2695, "volume": 148071.9, "close_time": 1776848399999, "quote_volume": 39856.93682, "trades": 482, "taker_buy_base": 65378.7, "taker_buy_quote": 17583.09857 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.2691, "high": 0.2706, "low": 0.2678, "close": 0.2691, "volume": 158951.6, "close_time": 1776851999999, "quote_volume": 42777.27168, "trades": 299, "taker_buy_base": 86119.6, "taker_buy_quote": 23186.95952 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.2692, "high": 0.27, "low": 0.2673, "close": 0.2684, "volume": 166071.2, "close_time": 1776855599999, "quote_volume": 44574.70487, "trades": 281, "taker_buy_base": 43667.0, "taker_buy_quote": 11721.97775 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.2686, "high": 0.2701, "low": 0.268, "close": 0.2699, "volume": 53307.8, "close_time": 1776859199999, "quote_volume": 14337.65463, "trades": 263, "taker_buy_base": 9777.8, "taker_buy_quote": 2631.56775 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2698, "high": 0.2701, "low": 0.2673, "close": 0.268, "volume": 13753.3, "close_time": 1776862799999, "quote_volume": 3691.87208, "trades": 101, "taker_buy_base": 6895.5, "taker_buy_quote": 1851.84378 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.2672, "high": 0.2698, "low": 0.2665, "close": 0.2682, "volume": 90864.2, "close_time": 1776866399999, "quote_volume": 24419.36325, "trades": 249, "taker_buy_base": 57102.0, "taker_buy_quote": 15355.84894 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.2683, "high": 0.2702, "low": 0.2681, "close": 0.2692, "volume": 83331.2, "close_time": 1776869999999, "quote_volume": 22432.78941, "trades": 333, "taker_buy_base": 33144.5, "taker_buy_quote": 8926.79377 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.2694, "high": 0.2704, "low": 0.2678, "close": 0.2678, "volume": 71225.1, "close_time": 1776873599999, "quote_volume": 19198.23187, "trades": 189, "taker_buy_base": 31831.8, "taker_buy_quote": 8593.96226 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.268, "high": 0.2708, "low": 0.2675, "close": 0.2696, "volume": 71013.3, "close_time": 1776877199999, "quote_volume": 19106.22541, "trades": 282, "taker_buy_base": 28928.6, "taker_buy_quote": 7791.09721 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.2698, "high": 0.2713, "low": 0.2685, "close": 0.2713, "volume": 65912.7, "close_time": 1776880799999, "quote_volume": 17811.07523, "trades": 216, "taker_buy_base": 35627.3, "taker_buy_quote": 9624.17659 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.2713, "high": 0.2739, "low": 0.2702, "close": 0.2702, "volume": 98285.8, "close_time": 1776884399999, "quote_volume": 26760.78045, "trades": 457, "taker_buy_base": 24809.2, "taker_buy_quote": 6753.12518 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.27, "high": 0.2737, "low": 0.2684, "close": 0.2708, "volume": 173090.8, "close_time": 1776887999999, "quote_volume": 46909.75963, "trades": 463, "taker_buy_base": 56452.6, "taker_buy_quote": 15303.13634 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2708, "high": 0.2721, "low": 0.2681, "close": 0.2688, "volume": 662248.4, "close_time": 1776891599999, "quote_volume": 178484.03398, "trades": 1452, "taker_buy_base": 222763.3, "taker_buy_quote": 60039.92077 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.2689, "high": 0.2707, "low": 0.2686, "close": 0.2706, "volume": 273560.7, "close_time": 1776895199999, "quote_volume": 73726.73419, "trades": 441, "taker_buy_base": 135142.1, "taker_buy_quote": 36404.60583 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.2704, "high": 0.2705, "low": 0.2656, "close": 0.2669, "volume": 160985.9, "close_time": 1776898799999, "quote_volume": 43006.07353, "trades": 194, "taker_buy_base": 86777.3, "taker_buy_quote": 23209.57025 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.2669, "high": 0.2669, "low": 0.2636, "close": 0.2637, "volume": 146908.9, "close_time": 1776902399999, "quote_volume": 38959.14491, "trades": 194, "taker_buy_base": 83521.2, "taker_buy_quote": 22126.44527 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2638, "high": 0.2646, "low": 0.259, "close": 0.2638, "volume": 262445.7, "close_time": 1776905999999, "quote_volume": 68811.61521, "trades": 567, "taker_buy_base": 103611.1, "taker_buy_quote": 27149.92086 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.2637, "high": 0.2652, "low": 0.2628, "close": 0.2649, "volume": 43373.5, "close_time": 1776909599999, "quote_volume": 11447.60842, "trades": 151, "taker_buy_base": 24335.2, "taker_buy_quote": 6419.58092 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.2649, "high": 0.2652, "low": 0.2643, "close": 0.2643, "volume": 9242.9, "close_time": 1776913199999, "quote_volume": 2447.08069, "trades": 32, "taker_buy_base": 842.3, "taker_buy_quote": 223.06553 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.2618, "high": 0.2622, "low": 0.2611, "close": 0.2611, "volume": 5390.5, "close_time": 1776916799999, "quote_volume": 1410.98047, "trades": 20, "taker_buy_base": 3448.9, "taker_buy_quote": 902.89302 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.2623, "high": 0.2628, "low": 0.2618, "close": 0.2625, "volume": 3401.2, "close_time": 1776920399999, "quote_volume": 892.05395, "trades": 30, "taker_buy_base": 1554.8, "taker_buy_quote": 407.76659 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.2627, "high": 0.2635, "low": 0.2627, "close": 0.2634, "volume": 6075.3, "close_time": 1776923999999, "quote_volume": 1597.48157, "trades": 16, "taker_buy_base": 4983.4, "taker_buy_quote": 1309.99015 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.863, "high": 0.874, "low": 0.857, "close": 0.862, "volume": 493087.7, "close_time": 1745395199999, "quote_volume": 426684.8173, "trades": 5900, "taker_buy_base": 209324.6, "taker_buy_quote": 181249.0513 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.862, "high": 0.874, "low": 0.854, "close": 0.865, "volume": 523382.5, "close_time": 1745409599999, "quote_volume": 452491.9814, "trades": 5917, "taker_buy_base": 243858.4, "taker_buy_quote": 210613.0903 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.866, "high": 0.882, "low": 0.837, "close": 0.858, "volume": 1285425.8, "close_time": 1745423999999, "quote_volume": 1108589.3448, "trades": 9613, "taker_buy_base": 609158.0, "taker_buy_quote": 525542.3754 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.859, "high": 0.877, "low": 0.846, "close": 0.856, "volume": 624788.7, "close_time": 1745438399999, "quote_volume": 539104.0723, "trades": 3414, "taker_buy_base": 300115.3, "taker_buy_quote": 259041.941 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.856, "high": 0.869, "low": 0.855, "close": 0.863, "volume": 350256.3, "close_time": 1745452799999, "quote_volume": 302308.5496, "trades": 1687, "taker_buy_base": 157852.9, "taker_buy_quote": 136255.5503 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.864, "high": 0.897, "low": 0.85, "close": 0.851, "volume": 844357.5, "close_time": 1745467199999, "quote_volume": 739989.4935, "trades": 6177, "taker_buy_base": 437444.9, "taker_buy_quote": 383724.1482 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.851, "high": 0.873, "low": 0.835, "close": 0.837, "volume": 417601.3, "close_time": 1745481599999, "quote_volume": 357532.3961, "trades": 5863, "taker_buy_base": 164900.6, "taker_buy_quote": 141279.6192 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.838, "high": 0.863, "low": 0.837, "close": 0.857, "volume": 636476.7, "close_time": 1745495999999, "quote_volume": 541718.2514, "trades": 8262, "taker_buy_base": 271288.1, "taker_buy_quote": 230635.5167 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.857, "high": 0.926, "low": 0.852, "close": 0.908, "volume": 1061007.2, "close_time": 1745510399999, "quote_volume": 944197.5585, "trades": 9101, "taker_buy_base": 540769.9, "taker_buy_quote": 481119.5691 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.909, "high": 0.909, "low": 0.882, "close": 0.889, "volume": 533486.7, "close_time": 1745524799999, "quote_volume": 477329.6227, "trades": 2701, "taker_buy_base": 228276.3, "taker_buy_quote": 204360.47 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.889, "high": 0.922, "low": 0.877, "close": 0.921, "volume": 396211.9, "close_time": 1745539199999, "quote_volume": 355526.3464, "trades": 2196, "taker_buy_base": 168335.0, "taker_buy_quote": 151033.6353 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.921, "high": 0.925, "low": 0.894, "close": 0.898, "volume": 579667.7, "close_time": 1745553599999, "quote_volume": 527210.6203, "trades": 2848, "taker_buy_base": 272723.8, "taker_buy_quote": 247987.1579 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.898, "high": 0.965, "low": 0.897, "close": 0.962, "volume": 1276691.8, "close_time": 1745567999999, "quote_volume": 1199119.8277, "trades": 8471, "taker_buy_base": 544622.5, "taker_buy_quote": 511491.7408 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.962, "high": 0.997, "low": 0.951, "close": 0.995, "volume": 1700722.9, "close_time": 1745582399999, "quote_volume": 1656681.7278, "trades": 12879, "taker_buy_base": 681699.5, "taker_buy_quote": 664641.6439 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.994, "high": 1.003, "low": 0.965, "close": 0.982, "volume": 1737386.3, "close_time": 1745596799999, "quote_volume": 1709518.5315, "trades": 12332, "taker_buy_base": 804059.4, "taker_buy_quote": 791771.785 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.982, "high": 0.988, "low": 0.963, "close": 0.984, "volume": 752843.7, "close_time": 1745611199999, "quote_volume": 734607.898, "trades": 5705, "taker_buy_base": 292105.0, "taker_buy_quote": 285175.0354 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.984, "high": 1.076, "low": 0.982, "close": 1.049, "volume": 3650205.2, "close_time": 1745625599999, "quote_volume": 3803614.0083, "trades": 16684, "taker_buy_base": 1584929.2, "taker_buy_quote": 1651950.2335 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.049, "high": 1.2, "low": 1.049, "close": 1.178, "volume": 4233479.5, "close_time": 1745639999999, "quote_volume": 4870025.1203, "trades": 29664, "taker_buy_base": 1954782.5, "taker_buy_quote": 2248150.4876 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.177, "high": 1.202, "low": 1.122, "close": 1.175, "volume": 1697226.7, "close_time": 1745654399999, "quote_volume": 1973258.8826, "trades": 15440, "taker_buy_base": 770167.1, "taker_buy_quote": 899703.716 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.176, "high": 1.179, "low": 1.08, "close": 1.093, "volume": 2183912.9, "close_time": 1745668799999, "quote_volume": 2480943.9024, "trades": 16035, "taker_buy_base": 956043.3, "taker_buy_quote": 1088595.7977 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 1.093, "high": 1.117, "low": 1.071, "close": 1.11, "volume": 1070759.4, "close_time": 1745683199999, "quote_volume": 1175229.2552, "trades": 11891, "taker_buy_base": 409762.6, "taker_buy_quote": 449002.3288 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.111, "high": 1.188, "low": 1.104, "close": 1.183, "volume": 1195714.1, "close_time": 1745697599999, "quote_volume": 1377347.1668, "trades": 8921, "taker_buy_base": 622576.4, "taker_buy_quote": 717817.8681 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.183, "high": 1.259, "low": 1.157, "close": 1.217, "volume": 1533182.0, "close_time": 1745711999999, "quote_volume": 1847420.1255, "trades": 9641, "taker_buy_base": 755326.0, "taker_buy_quote": 911292.0383 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.217, "high": 1.23, "low": 1.152, "close": 1.221, "volume": 980802.4, "close_time": 1745726399999, "quote_volume": 1171262.2356, "trades": 9648, "taker_buy_base": 419132.9, "taker_buy_quote": 502309.0264 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 1.221, "high": 1.236, "low": 1.176, "close": 1.205, "volume": 857949.8, "close_time": 1745740799999, "quote_volume": 1029449.4667, "trades": 10816, "taker_buy_base": 421918.2, "taker_buy_quote": 506712.1745 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 1.205, "high": 1.207, "low": 1.158, "close": 1.166, "volume": 611463.6, "close_time": 1745755199999, "quote_volume": 723190.9483, "trades": 9653, "taker_buy_base": 254626.8, "taker_buy_quote": 301435.5568 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 1.166, "high": 1.17, "low": 1.123, "close": 1.137, "volume": 696619.7, "close_time": 1745769599999, "quote_volume": 799651.7238, "trades": 9952, "taker_buy_base": 302156.6, "taker_buy_quote": 346804.7449 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 1.137, "high": 1.153, "low": 1.11, "close": 1.141, "volume": 513248.5, "close_time": 1745783999999, "quote_volume": 578840.1205, "trades": 4701, "taker_buy_base": 215885.6, "taker_buy_quote": 243910.1285 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 1.142, "high": 1.152, "low": 1.124, "close": 1.124, "volume": 269970.1, "close_time": 1745798399999, "quote_volume": 306692.9376, "trades": 2794, "taker_buy_base": 117223.8, "taker_buy_quote": 133358.7433 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.127, "high": 1.139, "low": 1.06, "close": 1.114, "volume": 853650.7, "close_time": 1745812799999, "quote_volume": 944482.5607, "trades": 9219, "taker_buy_base": 316004.2, "taker_buy_quote": 347781.5503 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 1.115, "high": 1.188, "low": 1.104, "close": 1.162, "volume": 836630.6, "close_time": 1745827199999, "quote_volume": 963550.1169, "trades": 11455, "taker_buy_base": 466913.2, "taker_buy_quote": 538342.0292 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 1.163, "high": 1.184, "low": 1.137, "close": 1.139, "volume": 1434290.7, "close_time": 1745841599999, "quote_volume": 1658892.8233, "trades": 13873, "taker_buy_base": 701488.1, "taker_buy_quote": 810074.7686 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 1.138, "high": 1.178, "low": 1.096, "close": 1.11, "volume": 1098469.5, "close_time": 1745855999999, "quote_volume": 1241001.0774, "trades": 13154, "taker_buy_base": 518292.1, "taker_buy_quote": 584990.9008 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 1.111, "high": 1.148, "low": 1.096, "close": 1.147, "volume": 374157.7, "close_time": 1745870399999, "quote_volume": 419419.3815, "trades": 4099, "taker_buy_base": 194355.6, "taker_buy_quote": 217923.6739 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 1.147, "high": 1.148, "low": 1.116, "close": 1.129, "volume": 182013.0, "close_time": 1745884799999, "quote_volume": 206324.6107, "trades": 2593, "taker_buy_base": 78865.8, "taker_buy_quote": 89460.7139 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.13, "high": 1.165, "low": 1.109, "close": 1.155, "volume": 401180.3, "close_time": 1745899199999, "quote_volume": 454604.1275, "trades": 5982, "taker_buy_base": 186919.7, "taker_buy_quote": 211988.0342 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 1.155, "high": 1.189, "low": 1.136, "close": 1.167, "volume": 861242.1, "close_time": 1745913599999, "quote_volume": 999269.0557, "trades": 7174, "taker_buy_base": 394295.5, "taker_buy_quote": 458106.4918 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 1.166, "high": 1.171, "low": 1.119, "close": 1.126, "volume": 503270.3, "close_time": 1745927999999, "quote_volume": 571096.8954, "trades": 4715, "taker_buy_base": 267512.4, "taker_buy_quote": 303090.8191 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 1.126, "high": 1.129, "low": 1.08, "close": 1.103, "volume": 663435.2, "close_time": 1745942399999, "quote_volume": 730237.0538, "trades": 7399, "taker_buy_base": 338933.8, "taker_buy_quote": 373453.7604 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 1.103, "high": 1.111, "low": 1.076, "close": 1.083, "volume": 396189.2, "close_time": 1745956799999, "quote_volume": 433372.2028, "trades": 3477, "taker_buy_base": 182064.0, "taker_buy_quote": 199139.8708 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 1.084, "high": 1.11, "low": 1.069, "close": 1.087, "volume": 623608.4, "close_time": 1745971199999, "quote_volume": 680376.3264, "trades": 3864, "taker_buy_base": 273146.8, "taker_buy_quote": 298193.3791 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.087, "high": 1.1, "low": 1.065, "close": 1.082, "volume": 160436.8, "close_time": 1745985599999, "quote_volume": 173390.2063, "trades": 2231, "taker_buy_base": 72040.1, "taker_buy_quote": 77883.2094 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 1.083, "high": 1.101, "low": 1.073, "close": 1.077, "volume": 321729.4, "close_time": 1745999999999, "quote_volume": 350176.9528, "trades": 3168, "taker_buy_base": 163552.0, "taker_buy_quote": 178271.0467 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 1.078, "high": 1.088, "low": 1.067, "close": 1.076, "volume": 205940.5, "close_time": 1746014399999, "quote_volume": 221996.8371, "trades": 3518, "taker_buy_base": 77463.4, "taker_buy_quote": 83556.1406 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 1.076, "high": 1.076, "low": 1.005, "close": 1.066, "volume": 1447830.2, "close_time": 1746028799999, "quote_volume": 1502059.3336, "trades": 17465, "taker_buy_base": 636307.3, "taker_buy_quote": 662609.0453 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 1.066, "high": 1.16, "low": 1.053, "close": 1.121, "volume": 2640612.9, "close_time": 1746043199999, "quote_volume": 2930510.3449, "trades": 33397, "taker_buy_base": 1484342.5, "taker_buy_quote": 1645099.3488 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 1.122, "high": 1.17, "low": 1.119, "close": 1.128, "volume": 939999.7, "close_time": 1746057599999, "quote_volume": 1073520.9603, "trades": 9780, "taker_buy_base": 397706.5, "taker_buy_quote": 454836.0619 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.128, "high": 1.166, "low": 1.019, "close": 1.036, "volume": 1804561.9, "close_time": 1746071999999, "quote_volume": 1952145.1613, "trades": 20432, "taker_buy_base": 816208.1, "taker_buy_quote": 884208.3451 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 1.035, "high": 1.06, "low": 1.013, "close": 1.054, "volume": 830016.4, "close_time": 1746086399999, "quote_volume": 860885.9698, "trades": 11658, "taker_buy_base": 419366.5, "taker_buy_quote": 434969.4249 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 1.053, "high": 1.106, "low": 1.05, "close": 1.093, "volume": 596137.7, "close_time": 1746100799999, "quote_volume": 644768.3754, "trades": 9223, "taker_buy_base": 300387.0, "taker_buy_quote": 325013.9107 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 1.092, "high": 1.095, "low": 1.042, "close": 1.077, "volume": 1337715.6, "close_time": 1746115199999, "quote_volume": 1428394.4572, "trades": 12694, "taker_buy_base": 510583.2, "taker_buy_quote": 547553.1174 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 1.077, "high": 1.089, "low": 1.057, "close": 1.061, "volume": 551737.0, "close_time": 1746129599999, "quote_volume": 590595.7146, "trades": 6584, "taker_buy_base": 209577.0, "taker_buy_quote": 224600.4592 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 1.06, "high": 1.071, "low": 1.038, "close": 1.049, "volume": 384638.6, "close_time": 1746143999999, "quote_volume": 405480.6593, "trades": 3990, "taker_buy_base": 180382.5, "taker_buy_quote": 190491.986 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.049, "high": 1.067, "low": 1.034, "close": 1.049, "volume": 398252.0, "close_time": 1746158399999, "quote_volume": 417524.097, "trades": 4481, "taker_buy_base": 135461.6, "taker_buy_quote": 142790.9016 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 1.049, "high": 1.051, "low": 1.031, "close": 1.033, "volume": 254477.7, "close_time": 1746172799999, "quote_volume": 264534.454, "trades": 5424, "taker_buy_base": 106282.0, "taker_buy_quote": 110652.2186 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 1.033, "high": 1.053, "low": 1.021, "close": 1.024, "volume": 364735.6, "close_time": 1746187199999, "quote_volume": 377284.0792, "trades": 8726, "taker_buy_base": 180186.4, "taker_buy_quote": 186464.6549 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 1.024, "high": 1.048, "low": 1.018, "close": 1.028, "volume": 550363.7, "close_time": 1746201599999, "quote_volume": 567470.3701, "trades": 10188, "taker_buy_base": 253032.2, "taker_buy_quote": 261033.8706 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 1.028, "high": 1.046, "low": 1.013, "close": 1.018, "volume": 395779.4, "close_time": 1746215999999, "quote_volume": 407035.3561, "trades": 4532, "taker_buy_base": 187392.4, "taker_buy_quote": 192739.0727 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 1.017, "high": 1.037, "low": 1.014, "close": 1.031, "volume": 267990.2, "close_time": 1746230399999, "quote_volume": 274573.1908, "trades": 2546, "taker_buy_base": 137389.4, "taker_buy_quote": 140846.7571 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.032, "high": 1.032, "low": 1.008, "close": 1.022, "volume": 257158.0, "close_time": 1746244799999, "quote_volume": 261865.0776, "trades": 3554, "taker_buy_base": 129083.5, "taker_buy_quote": 131437.4744 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 1.022, "high": 1.025, "low": 1.007, "close": 1.012, "volume": 168220.8, "close_time": 1746259199999, "quote_volume": 170979.6814, "trades": 4210, "taker_buy_base": 51112.9, "taker_buy_quote": 51937.666 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 1.012, "high": 1.02, "low": 0.982, "close": 0.983, "volume": 460295.4, "close_time": 1746273599999, "quote_volume": 460611.0379, "trades": 6838, "taker_buy_base": 168206.8, "taker_buy_quote": 167818.8544 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.983, "high": 0.998, "low": 0.977, "close": 0.979, "volume": 394483.9, "close_time": 1746287999999, "quote_volume": 390286.9531, "trades": 6448, "taker_buy_base": 160824.7, "taker_buy_quote": 159129.9431 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.98, "high": 0.985, "low": 0.951, "close": 0.968, "volume": 562240.1, "close_time": 1746302399999, "quote_volume": 542855.3555, "trades": 4945, "taker_buy_base": 245266.5, "taker_buy_quote": 237091.2464 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.968, "high": 0.971, "low": 0.952, "close": 0.955, "volume": 542806.2, "close_time": 1746316799999, "quote_volume": 521755.1941, "trades": 3094, "taker_buy_base": 201761.8, "taker_buy_quote": 194013.61 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.956, "high": 0.964, "low": 0.938, "close": 0.956, "volume": 383226.9, "close_time": 1746331199999, "quote_volume": 364467.9591, "trades": 3765, "taker_buy_base": 125914.8, "taker_buy_quote": 119990.4206 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.956, "high": 0.964, "low": 0.947, "close": 0.952, "volume": 316669.5, "close_time": 1746345599999, "quote_volume": 302318.3477, "trades": 5248, "taker_buy_base": 135025.1, "taker_buy_quote": 128900.0254 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.952, "high": 0.953, "low": 0.93, "close": 0.942, "volume": 392544.5, "close_time": 1746359999999, "quote_volume": 369526.345, "trades": 6115, "taker_buy_base": 167851.5, "taker_buy_quote": 158146.5391 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.942, "high": 0.951, "low": 0.927, "close": 0.942, "volume": 424213.1, "close_time": 1746374399999, "quote_volume": 398984.2872, "trades": 5692, "taker_buy_base": 145208.1, "taker_buy_quote": 136599.5273 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.943, "high": 0.948, "low": 0.923, "close": 0.929, "volume": 304722.0, "close_time": 1746388799999, "quote_volume": 284563.025, "trades": 2741, "taker_buy_base": 137276.0, "taker_buy_quote": 128244.1688 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.93, "high": 0.94, "low": 0.915, "close": 0.923, "volume": 382706.9, "close_time": 1746403199999, "quote_volume": 354204.6311, "trades": 2107, "taker_buy_base": 156780.5, "taker_buy_quote": 145347.4893 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.923, "high": 0.945, "low": 0.915, "close": 0.94, "volume": 343712.2, "close_time": 1746417599999, "quote_volume": 319177.916, "trades": 3078, "taker_buy_base": 161508.9, "taker_buy_quote": 150118.0838 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.94, "high": 0.959, "low": 0.936, "close": 0.955, "volume": 255143.0, "close_time": 1746431999999, "quote_volume": 242687.5438, "trades": 3595, "taker_buy_base": 120848.9, "taker_buy_quote": 115017.8143 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.955, "high": 0.963, "low": 0.906, "close": 0.918, "volume": 831962.4, "close_time": 1746446399999, "quote_volume": 772374.0423, "trades": 6126, "taker_buy_base": 520534.0, "taker_buy_quote": 482022.15 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.918, "high": 0.925, "low": 0.884, "close": 0.888, "volume": 910519.9, "close_time": 1746460799999, "quote_volume": 824229.1526, "trades": 6136, "taker_buy_base": 426199.8, "taker_buy_quote": 385594.0267 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.889, "high": 0.895, "low": 0.867, "close": 0.871, "volume": 593797.1, "close_time": 1746475199999, "quote_volume": 522649.4652, "trades": 3954, "taker_buy_base": 322691.3, "taker_buy_quote": 284239.3841 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.872, "high": 0.883, "low": 0.853, "close": 0.87, "volume": 383717.1, "close_time": 1746489599999, "quote_volume": 332406.778, "trades": 2536, "taker_buy_base": 202931.8, "taker_buy_quote": 175857.511 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.871, "high": 0.888, "low": 0.861, "close": 0.886, "volume": 214812.0, "close_time": 1746503999999, "quote_volume": 187297.9401, "trades": 2330, "taker_buy_base": 64743.5, "taker_buy_quote": 56670.7683 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.886, "high": 0.899, "low": 0.877, "close": 0.884, "volume": 418391.2, "close_time": 1746518399999, "quote_volume": 371294.6344, "trades": 3367, "taker_buy_base": 123967.0, "taker_buy_quote": 110072.5846 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.884, "high": 0.887, "low": 0.861, "close": 0.868, "volume": 479782.4, "close_time": 1746532799999, "quote_volume": 419852.3831, "trades": 4781, "taker_buy_base": 183770.5, "taker_buy_quote": 161025.282 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.868, "high": 0.892, "low": 0.864, "close": 0.881, "volume": 424086.4, "close_time": 1746547199999, "quote_volume": 372177.6523, "trades": 5025, "taker_buy_base": 148409.3, "taker_buy_quote": 130420.314 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.881, "high": 0.913, "low": 0.875, "close": 0.898, "volume": 518896.8, "close_time": 1746561599999, "quote_volume": 466263.8974, "trades": 3481, "taker_buy_base": 223206.9, "taker_buy_quote": 200484.798 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.899, "high": 0.937, "low": 0.875, "close": 0.928, "volume": 540230.9, "close_time": 1746575999999, "quote_volume": 492323.4001, "trades": 3265, "taker_buy_base": 269270.2, "taker_buy_quote": 245535.5534 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.928, "high": 0.958, "low": 0.925, "close": 0.955, "volume": 558978.3, "close_time": 1746590399999, "quote_volume": 527614.4183, "trades": 4938, "taker_buy_base": 263523.3, "taker_buy_quote": 248885.3429 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.955, "high": 0.973, "low": 0.939, "close": 0.967, "volume": 684877.6, "close_time": 1746604799999, "quote_volume": 652969.2307, "trades": 5101, "taker_buy_base": 378738.5, "taker_buy_quote": 360855.5489 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.967, "high": 0.967, "low": 0.93, "close": 0.936, "volume": 639230.4, "close_time": 1746619199999, "quote_volume": 605516.031, "trades": 5267, "taker_buy_base": 298481.2, "taker_buy_quote": 283037.4435 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.936, "high": 0.938, "low": 0.916, "close": 0.916, "volume": 528882.7, "close_time": 1746633599999, "quote_volume": 490547.1673, "trades": 5682, "taker_buy_base": 232041.9, "taker_buy_quote": 215166.8658 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.917, "high": 0.934, "low": 0.906, "close": 0.913, "volume": 357002.3, "close_time": 1746647999999, "quote_volume": 327315.0223, "trades": 4226, "taker_buy_base": 166721.8, "taker_buy_quote": 152840.3388 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.913, "high": 0.935, "low": 0.904, "close": 0.929, "volume": 238692.9, "close_time": 1746662399999, "quote_volume": 219743.8269, "trades": 3309, "taker_buy_base": 119697.4, "taker_buy_quote": 110301.5503 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.93, "high": 0.972, "low": 0.924, "close": 0.971, "volume": 273774.8, "close_time": 1746676799999, "quote_volume": 260962.6363, "trades": 5201, "taker_buy_base": 144131.6, "taker_buy_quote": 137566.1169 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.971, "high": 0.992, "low": 0.963, "close": 0.982, "volume": 543250.7, "close_time": 1746691199999, "quote_volume": 530854.1631, "trades": 4459, "taker_buy_base": 291211.6, "taker_buy_quote": 284715.6583 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.983, "high": 1.018, "low": 0.982, "close": 0.999, "volume": 965108.1, "close_time": 1746705599999, "quote_volume": 965522.0026, "trades": 5082, "taker_buy_base": 412487.9, "taker_buy_quote": 412696.0167 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 1.0, "high": 1.049, "low": 0.988, "close": 1.025, "volume": 1481440.8, "close_time": 1746719999999, "quote_volume": 1510461.8269, "trades": 7112, "taker_buy_base": 766273.8, "taker_buy_quote": 779206.4787 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 1.025, "high": 1.042, "low": 1.016, "close": 1.037, "volume": 660294.8, "close_time": 1746734399999, "quote_volume": 679545.5812, "trades": 3647, "taker_buy_base": 296229.7, "taker_buy_quote": 304913.444 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 1.038, "high": 1.081, "low": 1.034, "close": 1.063, "volume": 755975.8, "close_time": 1746748799999, "quote_volume": 796796.0869, "trades": 4418, "taker_buy_base": 392400.8, "taker_buy_quote": 413743.7534 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.063, "high": 1.107, "low": 1.054, "close": 1.077, "volume": 527356.6, "close_time": 1746763199999, "quote_volume": 571161.9905, "trades": 4229, "taker_buy_base": 273035.2, "taker_buy_quote": 295714.9956 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.076, "high": 1.152, "low": 1.074, "close": 1.127, "volume": 965213.9, "close_time": 1746777599999, "quote_volume": 1076913.8994, "trades": 4724, "taker_buy_base": 428346.2, "taker_buy_quote": 476592.9786 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.127, "high": 1.171, "low": 1.103, "close": 1.126, "volume": 1253796.3, "close_time": 1746791999999, "quote_volume": 1421187.686, "trades": 10058, "taker_buy_base": 559055.3, "taker_buy_quote": 634009.0936 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.127, "high": 1.158, "low": 1.108, "close": 1.14, "volume": 956171.0, "close_time": 1746806399999, "quote_volume": 1084047.0706, "trades": 7207, "taker_buy_base": 418431.1, "taker_buy_quote": 475066.4313 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.142, "high": 1.178, "low": 1.116, "close": 1.131, "volume": 937629.5, "close_time": 1746820799999, "quote_volume": 1076006.5607, "trades": 7596, "taker_buy_base": 475745.2, "taker_buy_quote": 547020.866 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.133, "high": 1.17, "low": 1.131, "close": 1.14, "volume": 576699.0, "close_time": 1746835199999, "quote_volume": 659109.0673, "trades": 4499, "taker_buy_base": 352160.1, "taker_buy_quote": 401952.9449 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.14, "high": 1.187, "low": 1.134, "close": 1.178, "volume": 541871.5, "close_time": 1746849599999, "quote_volume": 628430.183, "trades": 5356, "taker_buy_base": 331136.1, "taker_buy_quote": 383792.1888 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.176, "high": 1.218, "low": 1.15, "close": 1.205, "volume": 532079.0, "close_time": 1746863999999, "quote_volume": 628329.4907, "trades": 5230, "taker_buy_base": 317970.9, "taker_buy_quote": 375964.89 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.205, "high": 1.214, "low": 1.147, "close": 1.154, "volume": 409290.4, "close_time": 1746878399999, "quote_volume": 483164.1372, "trades": 5251, "taker_buy_base": 144383.7, "taker_buy_quote": 170863.8076 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.153, "high": 1.175, "low": 1.136, "close": 1.146, "volume": 456396.7, "close_time": 1746892799999, "quote_volume": 528125.7871, "trades": 4565, "taker_buy_base": 201986.9, "taker_buy_quote": 234129.0855 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.147, "high": 1.197, "low": 1.141, "close": 1.188, "volume": 526813.1, "close_time": 1746907199999, "quote_volume": 617780.0173, "trades": 5314, "taker_buy_base": 311883.6, "taker_buy_quote": 365547.2591 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.189, "high": 1.255, "low": 1.176, "close": 1.255, "volume": 535846.5, "close_time": 1746921599999, "quote_volume": 653302.0299, "trades": 6136, "taker_buy_base": 281316.2, "taker_buy_quote": 342899.0944 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.254, "high": 1.351, "low": 1.21, "close": 1.329, "volume": 1611063.4, "close_time": 1746935999999, "quote_volume": 2100124.0531, "trades": 17903, "taker_buy_base": 812318.8, "taker_buy_quote": 1061085.4338 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.328, "high": 1.361, "low": 1.246, "close": 1.255, "volume": 845856.5, "close_time": 1746950399999, "quote_volume": 1105816.7283, "trades": 10297, "taker_buy_base": 405500.6, "taker_buy_quote": 531511.4239 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.254, "high": 1.286, "low": 1.25, "close": 1.283, "volume": 482164.0, "close_time": 1746964799999, "quote_volume": 610964.3752, "trades": 5016, "taker_buy_base": 266176.6, "taker_buy_quote": 337278.6067 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.284, "high": 1.289, "low": 1.221, "close": 1.233, "volume": 491457.1, "close_time": 1746979199999, "quote_volume": 615771.8542, "trades": 5922, "taker_buy_base": 209149.1, "taker_buy_quote": 262468.0419 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.234, "high": 1.319, "low": 1.213, "close": 1.296, "volume": 640102.6, "close_time": 1746993599999, "quote_volume": 809809.0661, "trades": 7610, "taker_buy_base": 346392.0, "taker_buy_quote": 438662.4892 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.296, "high": 1.307, "low": 1.254, "close": 1.262, "volume": 544547.6, "close_time": 1747007999999, "quote_volume": 697026.9988, "trades": 5424, "taker_buy_base": 269850.8, "taker_buy_quote": 345524.7212 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.263, "high": 1.32, "low": 1.253, "close": 1.316, "volume": 653997.4, "close_time": 1747022399999, "quote_volume": 845255.0796, "trades": 8410, "taker_buy_base": 349567.2, "taker_buy_quote": 452482.1995 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.315, "high": 1.351, "low": 1.273, "close": 1.296, "volume": 948440.0, "close_time": 1747036799999, "quote_volume": 1240869.2408, "trades": 10137, "taker_buy_base": 389741.0, "taker_buy_quote": 511122.4326 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.296, "high": 1.334, "low": 1.275, "close": 1.285, "volume": 788573.9, "close_time": 1747051199999, "quote_volume": 1031413.1258, "trades": 8873, "taker_buy_base": 381580.7, "taker_buy_quote": 499241.8161 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.285, "high": 1.326, "low": 1.253, "close": 1.288, "volume": 799435.8, "close_time": 1747065599999, "quote_volume": 1032478.662, "trades": 11361, "taker_buy_base": 389939.1, "taker_buy_quote": 503895.5236 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.287, "high": 1.309, "low": 1.204, "close": 1.248, "volume": 811058.2, "close_time": 1747079999999, "quote_volume": 1015062.7875, "trades": 9764, "taker_buy_base": 411657.1, "taker_buy_quote": 515478.2222 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.248, "high": 1.29, "low": 1.234, "close": 1.285, "volume": 315811.5, "close_time": 1747094399999, "quote_volume": 397858.6468, "trades": 3716, "taker_buy_base": 130069.3, "taker_buy_quote": 164488.0065 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.284, "high": 1.29, "low": 1.177, "close": 1.179, "volume": 473990.5, "close_time": 1747108799999, "quote_volume": 575929.7378, "trades": 6295, "taker_buy_base": 173959.0, "taker_buy_quote": 212341.5563 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.178, "high": 1.25, "low": 1.177, "close": 1.244, "volume": 386045.2, "close_time": 1747123199999, "quote_volume": 472873.3398, "trades": 5058, "taker_buy_base": 204049.3, "taker_buy_quote": 249699.2818 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.245, "high": 1.283, "low": 1.231, "close": 1.263, "volume": 662355.9, "close_time": 1747137599999, "quote_volume": 836853.2926, "trades": 7419, "taker_buy_base": 300027.5, "taker_buy_quote": 379274.4404 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.264, "high": 1.287, "low": 1.242, "close": 1.28, "volume": 518363.3, "close_time": 1747151999999, "quote_volume": 655910.4779, "trades": 7245, "taker_buy_base": 248875.0, "taker_buy_quote": 315544.3849 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.28, "high": 1.329, "low": 1.276, "close": 1.313, "volume": 763834.5, "close_time": 1747166399999, "quote_volume": 999855.8119, "trades": 9522, "taker_buy_base": 413035.8, "taker_buy_quote": 540948.5191 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.313, "high": 1.339, "low": 1.293, "close": 1.299, "volume": 363630.9, "close_time": 1747180799999, "quote_volume": 478619.1637, "trades": 4706, "taker_buy_base": 193609.3, "taker_buy_quote": 255171.3401 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.3, "high": 1.314, "low": 1.273, "close": 1.302, "volume": 356175.4, "close_time": 1747195199999, "quote_volume": 461182.3176, "trades": 5544, "taker_buy_base": 149840.8, "taker_buy_quote": 194266.7582 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.3, "high": 1.32, "low": 1.284, "close": 1.29, "volume": 329536.9, "close_time": 1747209599999, "quote_volume": 429147.9092, "trades": 4269, "taker_buy_base": 143631.6, "taker_buy_quote": 187237.9027 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.29, "high": 1.299, "low": 1.248, "close": 1.288, "volume": 574717.3, "close_time": 1747223999999, "quote_volume": 733303.4471, "trades": 5872, "taker_buy_base": 265419.2, "taker_buy_quote": 339375.0486 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.289, "high": 1.309, "low": 1.229, "close": 1.245, "volume": 632786.5, "close_time": 1747238399999, "quote_volume": 798802.6141, "trades": 6062, "taker_buy_base": 339086.8, "taker_buy_quote": 427109.5761 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.245, "high": 1.257, "low": 1.219, "close": 1.246, "volume": 285180.8, "close_time": 1747252799999, "quote_volume": 353279.8018, "trades": 3420, "taker_buy_base": 152400.3, "taker_buy_quote": 188857.4508 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.248, "high": 1.258, "low": 1.224, "close": 1.239, "volume": 185757.7, "close_time": 1747267199999, "quote_volume": 231312.1445, "trades": 2316, "taker_buy_base": 87510.7, "taker_buy_quote": 108894.326 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.241, "high": 1.269, "low": 1.22, "close": 1.226, "volume": 209738.9, "close_time": 1747281599999, "quote_volume": 260669.4016, "trades": 3133, "taker_buy_base": 93963.8, "taker_buy_quote": 116910.9574 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.226, "high": 1.242, "low": 1.158, "close": 1.16, "volume": 671022.4, "close_time": 1747295999999, "quote_volume": 800145.1309, "trades": 5427, "taker_buy_base": 302784.8, "taker_buy_quote": 361442.633 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.16, "high": 1.198, "low": 1.157, "close": 1.174, "volume": 393449.8, "close_time": 1747310399999, "quote_volume": 462666.3152, "trades": 4477, "taker_buy_base": 247607.2, "taker_buy_quote": 291251.4321 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.174, "high": 1.199, "low": 1.136, "close": 1.198, "volume": 643251.3, "close_time": 1747324799999, "quote_volume": 751883.9441, "trades": 7823, "taker_buy_base": 310958.4, "taker_buy_quote": 364983.6218 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.198, "high": 1.22, "low": 1.159, "close": 1.171, "volume": 527843.7, "close_time": 1747339199999, "quote_volume": 628164.0155, "trades": 6095, "taker_buy_base": 265634.9, "taker_buy_quote": 316395.8007 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.172, "high": 1.18, "low": 1.116, "close": 1.147, "volume": 361479.5, "close_time": 1747353599999, "quote_volume": 415678.988, "trades": 4988, "taker_buy_base": 156824.3, "taker_buy_quote": 180566.1604 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.148, "high": 1.177, "low": 1.139, "close": 1.174, "volume": 223666.1, "close_time": 1747367999999, "quote_volume": 260221.7486, "trades": 3904, "taker_buy_base": 120979.1, "taker_buy_quote": 140734.1522 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.174, "high": 1.19, "low": 1.159, "close": 1.173, "volume": 210033.1, "close_time": 1747382399999, "quote_volume": 247260.8575, "trades": 3249, "taker_buy_base": 137070.0, "taker_buy_quote": 161431.7208 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.174, "high": 1.186, "low": 1.149, "close": 1.168, "volume": 305313.7, "close_time": 1747396799999, "quote_volume": 357724.0418, "trades": 3374, "taker_buy_base": 131888.0, "taker_buy_quote": 154615.5423 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.168, "high": 1.178, "low": 1.146, "close": 1.171, "volume": 282838.2, "close_time": 1747411199999, "quote_volume": 329571.4318, "trades": 4048, "taker_buy_base": 153329.3, "taker_buy_quote": 178781.2926 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.171, "high": 1.178, "low": 1.142, "close": 1.157, "volume": 502744.7, "close_time": 1747425599999, "quote_volume": 579389.5922, "trades": 3755, "taker_buy_base": 329873.7, "taker_buy_quote": 379878.7863 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.155, "high": 1.16, "low": 1.095, "close": 1.11, "volume": 483229.5, "close_time": 1747439999999, "quote_volume": 544764.0078, "trades": 5276, "taker_buy_base": 213217.0, "taker_buy_quote": 240206.9614 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.111, "high": 1.113, "low": 1.053, "close": 1.09, "volume": 490254.9, "close_time": 1747454399999, "quote_volume": 528657.0842, "trades": 6957, "taker_buy_base": 206546.6, "taker_buy_quote": 222874.0558 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.09, "high": 1.102, "low": 1.072, "close": 1.079, "volume": 210578.5, "close_time": 1747468799999, "quote_volume": 228391.8271, "trades": 2821, "taker_buy_base": 107107.3, "taker_buy_quote": 116213.096 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.081, "high": 1.084, "low": 1.066, "close": 1.078, "volume": 219144.3, "close_time": 1747483199999, "quote_volume": 235731.6713, "trades": 2820, "taker_buy_base": 111180.8, "taker_buy_quote": 119613.163 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.078, "high": 1.088, "low": 1.06, "close": 1.076, "volume": 212909.5, "close_time": 1747497599999, "quote_volume": 229097.9234, "trades": 3340, "taker_buy_base": 108932.2, "taker_buy_quote": 117314.036 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.077, "high": 1.082, "low": 1.056, "close": 1.071, "volume": 264957.2, "close_time": 1747511999999, "quote_volume": 283874.6134, "trades": 4620, "taker_buy_base": 125882.3, "taker_buy_quote": 134908.1366 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.07, "high": 1.089, "low": 1.063, "close": 1.074, "volume": 171630.7, "close_time": 1747526399999, "quote_volume": 184923.4857, "trades": 3058, "taker_buy_base": 84389.4, "taker_buy_quote": 91063.7466 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.074, "high": 1.083, "low": 1.067, "close": 1.073, "volume": 110761.6, "close_time": 1747540799999, "quote_volume": 119016.8817, "trades": 2118, "taker_buy_base": 56751.5, "taker_buy_quote": 60945.1216 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.073, "high": 1.123, "low": 1.071, "close": 1.122, "volume": 348488.7, "close_time": 1747555199999, "quote_volume": 384246.3176, "trades": 4176, "taker_buy_base": 174936.6, "taker_buy_quote": 193059.3582 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.123, "high": 1.145, "low": 1.12, "close": 1.13, "volume": 467810.3, "close_time": 1747569599999, "quote_volume": 531213.4049, "trades": 5085, "taker_buy_base": 169368.5, "taker_buy_quote": 192198.5166 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.13, "high": 1.192, "low": 1.12, "close": 1.186, "volume": 546842.7, "close_time": 1747583999999, "quote_volume": 634548.6558, "trades": 6509, "taker_buy_base": 288380.1, "taker_buy_quote": 334619.2048 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.186, "high": 1.188, "low": 1.09, "close": 1.09, "volume": 832425.3, "close_time": 1747598399999, "quote_volume": 947436.4781, "trades": 8710, "taker_buy_base": 353093.2, "taker_buy_quote": 402310.875 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.089, "high": 1.185, "low": 1.064, "close": 1.177, "volume": 672751.3, "close_time": 1747612799999, "quote_volume": 746887.3179, "trades": 9276, "taker_buy_base": 367080.7, "taker_buy_quote": 407576.2584 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.177, "high": 1.19, "low": 1.11, "close": 1.122, "volume": 381541.6, "close_time": 1747627199999, "quote_volume": 437314.1664, "trades": 6263, "taker_buy_base": 158556.6, "taker_buy_quote": 181918.627 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.123, "high": 1.128, "low": 1.085, "close": 1.107, "volume": 352244.4, "close_time": 1747641599999, "quote_volume": 388920.5334, "trades": 5246, "taker_buy_base": 180221.8, "taker_buy_quote": 199078.316 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.107, "high": 1.108, "low": 1.077, "close": 1.086, "volume": 379055.1, "close_time": 1747655999999, "quote_volume": 413152.6759, "trades": 4618, "taker_buy_base": 204040.6, "taker_buy_quote": 222497.6772 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.086, "high": 1.123, "low": 1.067, "close": 1.109, "volume": 636316.9, "close_time": 1747670399999, "quote_volume": 699252.9555, "trades": 5635, "taker_buy_base": 272962.9, "taker_buy_quote": 300318.1535 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.109, "high": 1.147, "low": 1.095, "close": 1.121, "volume": 494006.3, "close_time": 1747684799999, "quote_volume": 555715.1551, "trades": 4735, "taker_buy_base": 291533.6, "taker_buy_quote": 328941.6581 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.121, "high": 1.132, "low": 1.109, "close": 1.126, "volume": 167169.3, "close_time": 1747699199999, "quote_volume": 187280.0457, "trades": 2305, "taker_buy_base": 91383.9, "taker_buy_quote": 102365.9892 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.127, "high": 1.161, "low": 1.117, "close": 1.13, "volume": 283669.8, "close_time": 1747713599999, "quote_volume": 322562.9611, "trades": 4008, "taker_buy_base": 140834.5, "taker_buy_quote": 160195.4698 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.131, "high": 1.15, "low": 1.116, "close": 1.117, "volume": 228070.8, "close_time": 1747727999999, "quote_volume": 258327.454, "trades": 3003, "taker_buy_base": 108189.6, "taker_buy_quote": 122431.5345 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.117, "high": 1.12, "low": 1.085, "close": 1.097, "volume": 430779.9, "close_time": 1747742399999, "quote_volume": 473729.8891, "trades": 4062, "taker_buy_base": 180013.5, "taker_buy_quote": 197763.1816 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.098, "high": 1.101, "low": 1.078, "close": 1.1, "volume": 238247.1, "close_time": 1747756799999, "quote_volume": 259668.5939, "trades": 3009, "taker_buy_base": 127089.1, "taker_buy_quote": 138548.6934 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.1, "high": 1.11, "low": 1.061, "close": 1.099, "volume": 447103.4, "close_time": 1747771199999, "quote_volume": 485578.5842, "trades": 4478, "taker_buy_base": 178899.7, "taker_buy_quote": 194375.4741 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.099, "high": 1.128, "low": 1.09, "close": 1.115, "volume": 405603.7, "close_time": 1747785599999, "quote_volume": 451904.5239, "trades": 3573, "taker_buy_base": 266413.2, "taker_buy_quote": 297099.0372 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.116, "high": 1.124, "low": 1.09, "close": 1.116, "volume": 242810.6, "close_time": 1747799999999, "quote_volume": 269683.7511, "trades": 3933, "taker_buy_base": 112315.1, "taker_buy_quote": 124773.6673 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.116, "high": 1.146, "low": 1.107, "close": 1.113, "volume": 590606.7, "close_time": 1747814399999, "quote_volume": 668921.4183, "trades": 4298, "taker_buy_base": 227447.9, "taker_buy_quote": 256709.7392 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.113, "high": 1.134, "low": 1.101, "close": 1.122, "volume": 391906.0, "close_time": 1747828799999, "quote_volume": 434895.5959, "trades": 3300, "taker_buy_base": 226344.1, "taker_buy_quote": 250746.7506 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.122, "high": 1.161, "low": 1.112, "close": 1.158, "volume": 577894.0, "close_time": 1747843199999, "quote_volume": 656803.9973, "trades": 6351, "taker_buy_base": 293193.7, "taker_buy_quote": 333487.9709 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.159, "high": 1.289, "low": 1.138, "close": 1.172, "volume": 2979351.3, "close_time": 1747857599999, "quote_volume": 3597426.279, "trades": 30306, "taker_buy_base": 1453677.4, "taker_buy_quote": 1759527.5478 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.172, "high": 1.219, "low": 1.154, "close": 1.193, "volume": 460671.5, "close_time": 1747871999999, "quote_volume": 544955.7345, "trades": 6628, "taker_buy_base": 221448.3, "taker_buy_quote": 262013.0219 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.195, "high": 1.248, "low": 1.193, "close": 1.237, "volume": 466614.2, "close_time": 1747886399999, "quote_volume": 570857.1948, "trades": 6993, "taker_buy_base": 251001.8, "taker_buy_quote": 307437.1404 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.238, "high": 1.27, "low": 1.234, "close": 1.261, "volume": 1132874.0, "close_time": 1747900799999, "quote_volume": 1421270.5896, "trades": 9388, "taker_buy_base": 582076.3, "taker_buy_quote": 731136.5356 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.262, "high": 1.289, "low": 1.251, "close": 1.269, "volume": 1168823.7, "close_time": 1747915199999, "quote_volume": 1483480.9281, "trades": 8587, "taker_buy_base": 469434.4, "taker_buy_quote": 596032.8685 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.269, "high": 1.49, "low": 1.264, "close": 1.442, "volume": 4507342.4, "close_time": 1747929599999, "quote_volume": 6250304.9893, "trades": 31165, "taker_buy_base": 2372967.8, "taker_buy_quote": 3290607.7518 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.443, "high": 1.65, "low": 1.442, "close": 1.569, "volume": 5135863.9, "close_time": 1747943999999, "quote_volume": 8010735.3563, "trades": 40057, "taker_buy_base": 2493463.9, "taker_buy_quote": 3890037.8687 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.57, "high": 1.61, "low": 1.476, "close": 1.515, "volume": 2358072.5, "close_time": 1747958399999, "quote_volume": 3606197.5876, "trades": 18266, "taker_buy_base": 987458.5, "taker_buy_quote": 1513998.4607 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.515, "high": 1.598, "low": 1.489, "close": 1.576, "volume": 1296884.3, "close_time": 1747972799999, "quote_volume": 2002386.095, "trades": 13301, "taker_buy_base": 669148.0, "taker_buy_quote": 1036354.7892 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.577, "high": 1.586, "low": 1.516, "close": 1.543, "volume": 1097872.0, "close_time": 1747987199999, "quote_volume": 1701184.7795, "trades": 11477, "taker_buy_base": 511727.5, "taker_buy_quote": 794119.5557 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.543, "high": 1.576, "low": 1.441, "close": 1.454, "volume": 3320899.7, "close_time": 1748001599999, "quote_volume": 5081362.8291, "trades": 22587, "taker_buy_base": 1393712.3, "taker_buy_quote": 2131379.4216 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.454, "high": 1.572, "low": 1.407, "close": 1.515, "volume": 3848262.4, "close_time": 1748015999999, "quote_volume": 5706709.4802, "trades": 28194, "taker_buy_base": 2183479.3, "taker_buy_quote": 3235219.9905 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.515, "high": 1.562, "low": 1.476, "close": 1.479, "volume": 1180025.8, "close_time": 1748030399999, "quote_volume": 1795289.1933, "trades": 12123, "taker_buy_base": 490768.8, "taker_buy_quote": 749080.247 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.479, "high": 1.483, "low": 1.338, "close": 1.355, "volume": 1335489.3, "close_time": 1748044799999, "quote_volume": 1878414.5715, "trades": 12661, "taker_buy_base": 564683.4, "taker_buy_quote": 795510.2344 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.355, "high": 1.432, "low": 1.348, "close": 1.425, "volume": 576029.4, "close_time": 1748059199999, "quote_volume": 803389.9321, "trades": 7908, "taker_buy_base": 341880.1, "taker_buy_quote": 476868.8954 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.426, "high": 1.437, "low": 1.405, "close": 1.414, "volume": 606386.7, "close_time": 1748073599999, "quote_volume": 861253.5501, "trades": 6228, "taker_buy_base": 291283.0, "taker_buy_quote": 414086.4058 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.414, "high": 1.496, "low": 1.393, "close": 1.468, "volume": 1049390.0, "close_time": 1748087999999, "quote_volume": 1521945.7516, "trades": 8377, "taker_buy_base": 517186.8, "taker_buy_quote": 752807.7563 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.466, "high": 1.523, "low": 1.456, "close": 1.464, "volume": 1006060.1, "close_time": 1748102399999, "quote_volume": 1498280.0091, "trades": 8963, "taker_buy_base": 472515.2, "taker_buy_quote": 704518.229 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.464, "high": 1.475, "low": 1.387, "close": 1.413, "volume": 1201673.4, "close_time": 1748116799999, "quote_volume": 1721505.2575, "trades": 9951, "taker_buy_base": 524133.6, "taker_buy_quote": 753156.2847 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.414, "high": 1.426, "low": 1.382, "close": 1.405, "volume": 596017.3, "close_time": 1748131199999, "quote_volume": 835022.9574, "trades": 5197, "taker_buy_base": 285802.2, "taker_buy_quote": 400423.2918 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.406, "high": 1.419, "low": 1.363, "close": 1.405, "volume": 465681.7, "close_time": 1748145599999, "quote_volume": 647370.5175, "trades": 5241, "taker_buy_base": 234541.1, "taker_buy_quote": 326221.2405 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.404, "high": 1.406, "low": 1.359, "close": 1.361, "volume": 723388.2, "close_time": 1748159999999, "quote_volume": 999325.0159, "trades": 4749, "taker_buy_base": 234480.1, "taker_buy_quote": 323897.9834 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.362, "high": 1.376, "low": 1.347, "close": 1.364, "volume": 570249.3, "close_time": 1748174399999, "quote_volume": 775934.5255, "trades": 5144, "taker_buy_base": 273437.8, "taker_buy_quote": 372317.084 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.363, "high": 1.387, "low": 1.314, "close": 1.344, "volume": 1056711.1, "close_time": 1748188799999, "quote_volume": 1431099.0519, "trades": 6845, "taker_buy_base": 520130.6, "taker_buy_quote": 703749.6453 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.344, "high": 1.368, "low": 1.315, "close": 1.356, "volume": 789449.5, "close_time": 1748203199999, "quote_volume": 1055852.5327, "trades": 5297, "taker_buy_base": 433121.7, "taker_buy_quote": 578674.6714 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.356, "high": 1.437, "low": 1.33, "close": 1.421, "volume": 962278.8, "close_time": 1748217599999, "quote_volume": 1337284.3535, "trades": 6965, "taker_buy_base": 460735.2, "taker_buy_quote": 641108.822 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.422, "high": 1.469, "low": 1.412, "close": 1.423, "volume": 870760.8, "close_time": 1748231999999, "quote_volume": 1251020.9684, "trades": 6859, "taker_buy_base": 356887.2, "taker_buy_quote": 513265.9596 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.424, "high": 1.471, "low": 1.419, "close": 1.447, "volume": 795126.6, "close_time": 1748246399999, "quote_volume": 1144980.2588, "trades": 5155, "taker_buy_base": 366615.7, "taker_buy_quote": 527401.6184 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.448, "high": 1.451, "low": 1.38, "close": 1.384, "volume": 892295.4, "close_time": 1748260799999, "quote_volume": 1253832.8792, "trades": 5722, "taker_buy_base": 391900.2, "taker_buy_quote": 551212.9106 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.384, "high": 1.394, "low": 1.347, "close": 1.381, "volume": 1367628.4, "close_time": 1748275199999, "quote_volume": 1872255.3984, "trades": 8814, "taker_buy_base": 722922.1, "taker_buy_quote": 986722.8002 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.382, "high": 1.39, "low": 1.34, "close": 1.346, "volume": 817740.5, "close_time": 1748289599999, "quote_volume": 1107637.7552, "trades": 5871, "taker_buy_base": 321748.6, "taker_buy_quote": 436118.3866 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.344, "high": 1.37, "low": 1.341, "close": 1.366, "volume": 652165.9, "close_time": 1748303999999, "quote_volume": 884882.6039, "trades": 4361, "taker_buy_base": 301718.2, "taker_buy_quote": 409637.84 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.368, "high": 1.397, "low": 1.329, "close": 1.383, "volume": 714289.9, "close_time": 1748318399999, "quote_volume": 965221.6269, "trades": 7253, "taker_buy_base": 385568.5, "taker_buy_quote": 520856.1061 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.384, "high": 1.446, "low": 1.369, "close": 1.416, "volume": 966411.7, "close_time": 1748332799999, "quote_volume": 1362843.1067, "trades": 8300, "taker_buy_base": 594871.2, "taker_buy_quote": 838297.3252 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.416, "high": 1.449, "low": 1.385, "close": 1.403, "volume": 1141392.4, "close_time": 1748347199999, "quote_volume": 1620550.5063, "trades": 8449, "taker_buy_base": 484767.7, "taker_buy_quote": 688950.3453 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.404, "high": 1.434, "low": 1.37, "close": 1.395, "volume": 824796.7, "close_time": 1748361599999, "quote_volume": 1155041.1666, "trades": 6889, "taker_buy_base": 323312.5, "taker_buy_quote": 453903.1196 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.395, "high": 1.441, "low": 1.382, "close": 1.412, "volume": 913787.8, "close_time": 1748375999999, "quote_volume": 1293525.7092, "trades": 7401, "taker_buy_base": 379544.5, "taker_buy_quote": 538082.9904 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.414, "high": 1.422, "low": 1.39, "close": 1.403, "volume": 556539.2, "close_time": 1748390399999, "quote_volume": 782817.0832, "trades": 4940, "taker_buy_base": 276601.2, "taker_buy_quote": 389144.0458 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.403, "high": 1.422, "low": 1.381, "close": 1.406, "volume": 618628.0, "close_time": 1748404799999, "quote_volume": 864265.0388, "trades": 4925, "taker_buy_base": 274526.2, "taker_buy_quote": 384537.387 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.405, "high": 1.405, "low": 1.361, "close": 1.363, "volume": 507581.4, "close_time": 1748419199999, "quote_volume": 699462.1152, "trades": 3899, "taker_buy_base": 235520.7, "taker_buy_quote": 324603.5521 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.364, "high": 1.374, "low": 1.342, "close": 1.374, "volume": 1463627.4, "close_time": 1748433599999, "quote_volume": 1987479.7397, "trades": 10022, "taker_buy_base": 591984.9, "taker_buy_quote": 804395.5379 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.375, "high": 1.394, "low": 1.308, "close": 1.317, "volume": 1111838.7, "close_time": 1748447999999, "quote_volume": 1497314.3258, "trades": 7363, "taker_buy_base": 459912.8, "taker_buy_quote": 619481.3345 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.318, "high": 1.345, "low": 1.303, "close": 1.308, "volume": 584758.2, "close_time": 1748462399999, "quote_volume": 776030.1204, "trades": 5081, "taker_buy_base": 277227.9, "taker_buy_quote": 368122.3077 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.309, "high": 1.381, "low": 1.308, "close": 1.357, "volume": 644780.0, "close_time": 1748476799999, "quote_volume": 867087.3639, "trades": 4959, "taker_buy_base": 327218.0, "taker_buy_quote": 439278.7603 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.36, "high": 1.4, "low": 1.348, "close": 1.38, "volume": 611718.3, "close_time": 1748491199999, "quote_volume": 843500.007, "trades": 4973, "taker_buy_base": 380802.8, "taker_buy_quote": 524965.8394 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.381, "high": 1.383, "low": 1.342, "close": 1.355, "volume": 613494.6, "close_time": 1748505599999, "quote_volume": 835490.891, "trades": 4609, "taker_buy_base": 220480.6, "taker_buy_quote": 299872.3782 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.356, "high": 1.369, "low": 1.346, "close": 1.356, "volume": 483520.5, "close_time": 1748519999999, "quote_volume": 655868.0419, "trades": 3406, "taker_buy_base": 234238.0, "taker_buy_quote": 317837.4292 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.356, "high": 1.356, "low": 1.308, "close": 1.326, "volume": 911129.3, "close_time": 1748534399999, "quote_volume": 1213524.0735, "trades": 6169, "taker_buy_base": 310172.8, "taker_buy_quote": 412884.8345 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.326, "high": 1.341, "low": 1.311, "close": 1.32, "volume": 690344.2, "close_time": 1748548799999, "quote_volume": 916617.5395, "trades": 5889, "taker_buy_base": 400227.8, "taker_buy_quote": 532071.9496 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.32, "high": 1.33, "low": 1.306, "close": 1.311, "volume": 418649.2, "close_time": 1748563199999, "quote_volume": 551814.7645, "trades": 3621, "taker_buy_base": 220339.8, "taker_buy_quote": 290737.7537 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.311, "high": 1.324, "low": 1.205, "close": 1.248, "volume": 1392951.2, "close_time": 1748577599999, "quote_volume": 1736262.5079, "trades": 14348, "taker_buy_base": 621130.5, "taker_buy_quote": 772328.7467 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.246, "high": 1.251, "low": 1.218, "close": 1.24, "volume": 746788.0, "close_time": 1748591999999, "quote_volume": 923667.1265, "trades": 4776, "taker_buy_base": 389754.2, "taker_buy_quote": 481547.8781 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.238, "high": 1.242, "low": 1.208, "close": 1.215, "volume": 1037624.5, "close_time": 1748606399999, "quote_volume": 1267249.0507, "trades": 8457, "taker_buy_base": 453671.7, "taker_buy_quote": 554092.3116 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.215, "high": 1.242, "low": 1.194, "close": 1.21, "volume": 906540.7, "close_time": 1748620799999, "quote_volume": 1098679.5175, "trades": 7389, "taker_buy_base": 445285.8, "taker_buy_quote": 540094.1243 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.211, "high": 1.219, "low": 1.166, "close": 1.211, "volume": 1185702.9, "close_time": 1748635199999, "quote_volume": 1411161.5633, "trades": 11604, "taker_buy_base": 667547.9, "taker_buy_quote": 794604.5742 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.211, "high": 1.212, "low": 1.107, "close": 1.127, "volume": 1308044.1, "close_time": 1748649599999, "quote_volume": 1503225.2844, "trades": 9656, "taker_buy_base": 561600.9, "taker_buy_quote": 641955.191 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.126, "high": 1.131, "low": 1.072, "close": 1.1, "volume": 1610926.9, "close_time": 1748663999999, "quote_volume": 1767395.5659, "trades": 9933, "taker_buy_base": 821772.5, "taker_buy_quote": 901103.9873 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.1, "high": 1.144, "low": 1.09, "close": 1.142, "volume": 1068931.3, "close_time": 1748678399999, "quote_volume": 1201142.3798, "trades": 5020, "taker_buy_base": 366019.1, "taker_buy_quote": 409608.3993 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.142, "high": 1.159, "low": 1.122, "close": 1.128, "volume": 781665.2, "close_time": 1748692799999, "quote_volume": 891328.9683, "trades": 4584, "taker_buy_base": 424429.7, "taker_buy_quote": 484327.7686 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.128, "high": 1.173, "low": 1.124, "close": 1.143, "volume": 537037.1, "close_time": 1748707199999, "quote_volume": 617846.4962, "trades": 5046, "taker_buy_base": 274907.7, "taker_buy_quote": 316413.8877 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.143, "high": 1.161, "low": 1.134, "close": 1.143, "volume": 225956.6, "close_time": 1748721599999, "quote_volume": 259101.1463, "trades": 3378, "taker_buy_base": 98432.5, "taker_buy_quote": 112868.467 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.143, "high": 1.155, "low": 1.133, "close": 1.136, "volume": 607607.4, "close_time": 1748735999999, "quote_volume": 695498.7137, "trades": 3722, "taker_buy_base": 469456.4, "taker_buy_quote": 537441.6958 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.137, "high": 1.147, "low": 1.114, "close": 1.124, "volume": 651732.2, "close_time": 1748750399999, "quote_volume": 736876.6468, "trades": 3858, "taker_buy_base": 132336.9, "taker_buy_quote": 149556.7958 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.124, "high": 1.14, "low": 1.119, "close": 1.126, "volume": 244216.4, "close_time": 1748764799999, "quote_volume": 275806.7732, "trades": 3342, "taker_buy_base": 113911.7, "taker_buy_quote": 128662.286 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.126, "high": 1.128, "low": 1.098, "close": 1.115, "volume": 307133.7, "close_time": 1748779199999, "quote_volume": 341205.722, "trades": 4480, "taker_buy_base": 137596.8, "taker_buy_quote": 152915.1355 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.116, "high": 1.144, "low": 1.104, "close": 1.138, "volume": 408817.0, "close_time": 1748793599999, "quote_volume": 460621.6155, "trades": 4141, "taker_buy_base": 183872.0, "taker_buy_quote": 207673.0366 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.138, "high": 1.158, "low": 1.115, "close": 1.142, "volume": 390887.2, "close_time": 1748807999999, "quote_volume": 445305.5173, "trades": 3654, "taker_buy_base": 190047.3, "taker_buy_quote": 216875.9562 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.142, "high": 1.176, "low": 1.133, "close": 1.166, "volume": 242286.9, "close_time": 1748822399999, "quote_volume": 280780.3475, "trades": 2787, "taker_buy_base": 112020.1, "taker_buy_quote": 129794.36 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.167, "high": 1.169, "low": 1.129, "close": 1.138, "volume": 290914.7, "close_time": 1748836799999, "quote_volume": 334369.7387, "trades": 3927, "taker_buy_base": 137813.4, "taker_buy_quote": 158306.4228 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.138, "high": 1.15, "low": 1.124, "close": 1.142, "volume": 260905.6, "close_time": 1748851199999, "quote_volume": 296353.615, "trades": 2938, "taker_buy_base": 128683.1, "taker_buy_quote": 146311.5441 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.14, "high": 1.151, "low": 1.112, "close": 1.118, "volume": 318747.4, "close_time": 1748865599999, "quote_volume": 357983.0153, "trades": 3954, "taker_buy_base": 121692.7, "taker_buy_quote": 136440.7887 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.118, "high": 1.148, "low": 1.108, "close": 1.132, "volume": 671989.7, "close_time": 1748879999999, "quote_volume": 759620.2425, "trades": 5592, "taker_buy_base": 278012.0, "taker_buy_quote": 313707.1341 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.133, "high": 1.145, "low": 1.112, "close": 1.122, "volume": 347291.7, "close_time": 1748894399999, "quote_volume": 391437.3458, "trades": 4316, "taker_buy_base": 184178.5, "taker_buy_quote": 207671.3131 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.122, "high": 1.194, "low": 1.122, "close": 1.189, "volume": 706717.8, "close_time": 1748908799999, "quote_volume": 827338.7606, "trades": 6667, "taker_buy_base": 328166.3, "taker_buy_quote": 384568.7076 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.189, "high": 1.246, "low": 1.184, "close": 1.194, "volume": 842649.9, "close_time": 1748923199999, "quote_volume": 1025338.4081, "trades": 10121, "taker_buy_base": 408015.1, "taker_buy_quote": 497156.9037 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.195, "high": 1.21, "low": 1.179, "close": 1.196, "volume": 523941.5, "close_time": 1748937599999, "quote_volume": 627289.1241, "trades": 4635, "taker_buy_base": 218376.5, "taker_buy_quote": 261460.9747 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.196, "high": 1.22, "low": 1.178, "close": 1.215, "volume": 608111.5, "close_time": 1748951999999, "quote_volume": 730163.2786, "trades": 4900, "taker_buy_base": 305728.6, "taker_buy_quote": 366873.1303 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.216, "high": 1.238, "low": 1.205, "close": 1.232, "volume": 690009.5, "close_time": 1748966399999, "quote_volume": 843232.3616, "trades": 7392, "taker_buy_base": 351995.8, "taker_buy_quote": 430293.0072 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.233, "high": 1.251, "low": 1.207, "close": 1.239, "volume": 910036.6, "close_time": 1748980799999, "quote_volume": 1118433.5117, "trades": 7511, "taker_buy_base": 374089.0, "taker_buy_quote": 459918.2159 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.239, "high": 1.24, "low": 1.184, "close": 1.189, "volume": 515856.4, "close_time": 1748995199999, "quote_volume": 621747.7793, "trades": 5420, "taker_buy_base": 236516.0, "taker_buy_quote": 284851.9222 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.189, "high": 1.214, "low": 1.172, "close": 1.197, "volume": 323976.8, "close_time": 1749009599999, "quote_volume": 387475.423, "trades": 6734, "taker_buy_base": 157378.5, "taker_buy_quote": 188307.184 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.199, "high": 1.2, "low": 1.178, "close": 1.181, "volume": 292394.0, "close_time": 1749023999999, "quote_volume": 347212.0333, "trades": 4271, "taker_buy_base": 124169.5, "taker_buy_quote": 147488.158 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.183, "high": 1.192, "low": 1.156, "close": 1.157, "volume": 410368.2, "close_time": 1749038399999, "quote_volume": 482684.0316, "trades": 6619, "taker_buy_base": 199354.0, "taker_buy_quote": 234855.8411 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.158, "high": 1.178, "low": 1.138, "close": 1.174, "volume": 500475.1, "close_time": 1749052799999, "quote_volume": 577896.829, "trades": 6975, "taker_buy_base": 257732.4, "taker_buy_quote": 297857.51 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.174, "high": 1.176, "low": 1.153, "close": 1.154, "volume": 699783.7, "close_time": 1749067199999, "quote_volume": 810896.7185, "trades": 6475, "taker_buy_base": 506772.2, "taker_buy_quote": 586451.2738 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.152, "high": 1.162, "low": 1.129, "close": 1.133, "volume": 490870.5, "close_time": 1749081599999, "quote_volume": 561392.7961, "trades": 6138, "taker_buy_base": 218677.9, "taker_buy_quote": 250324.0702 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.133, "high": 1.147, "low": 1.126, "close": 1.135, "volume": 319234.4, "close_time": 1749095999999, "quote_volume": 362460.1951, "trades": 6547, "taker_buy_base": 160251.7, "taker_buy_quote": 181981.9805 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.136, "high": 1.142, "low": 1.114, "close": 1.129, "volume": 388981.7, "close_time": 1749110399999, "quote_volume": 437972.8595, "trades": 5637, "taker_buy_base": 170378.3, "taker_buy_quote": 191952.1709 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.13, "high": 1.133, "low": 1.106, "close": 1.114, "volume": 278526.9, "close_time": 1749124799999, "quote_volume": 311625.165, "trades": 5066, "taker_buy_base": 135068.8, "taker_buy_quote": 151186.645 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.115, "high": 1.143, "low": 1.087, "close": 1.108, "volume": 750719.3, "close_time": 1749139199999, "quote_volume": 837321.0771, "trades": 10993, "taker_buy_base": 329486.5, "taker_buy_quote": 368324.687 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.108, "high": 1.109, "low": 1.042, "close": 1.056, "volume": 1174814.4, "close_time": 1749153599999, "quote_volume": 1258019.9781, "trades": 12527, "taker_buy_base": 536264.8, "taker_buy_quote": 574322.7388 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.056, "high": 1.058, "low": 1.013, "close": 1.034, "volume": 1248678.9, "close_time": 1749167999999, "quote_volume": 1289378.1049, "trades": 16842, "taker_buy_base": 634785.5, "taker_buy_quote": 655074.5058 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.035, "high": 1.061, "low": 1.03, "close": 1.053, "volume": 428376.9, "close_time": 1749182399999, "quote_volume": 447921.4835, "trades": 4035, "taker_buy_base": 242391.6, "taker_buy_quote": 253831.9118 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.054, "high": 1.069, "low": 1.049, "close": 1.055, "volume": 620000.0, "close_time": 1749196799999, "quote_volume": 656940.1585, "trades": 4331, "taker_buy_base": 306888.1, "taker_buy_quote": 325431.965 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.057, "high": 1.065, "low": 1.047, "close": 1.051, "volume": 476629.5, "close_time": 1749211199999, "quote_volume": 503562.6261, "trades": 5038, "taker_buy_base": 212240.5, "taker_buy_quote": 224462.1878 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.053, "high": 1.103, "low": 1.051, "close": 1.084, "volume": 1608201.0, "close_time": 1749225599999, "quote_volume": 1724892.664, "trades": 11277, "taker_buy_base": 651853.6, "taker_buy_quote": 698529.1289 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.084, "high": 1.093, "low": 1.058, "close": 1.063, "volume": 911247.4, "close_time": 1749239999999, "quote_volume": 982289.3363, "trades": 5797, "taker_buy_base": 453083.9, "taker_buy_quote": 487966.5228 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.063, "high": 1.075, "low": 1.059, "close": 1.063, "volume": 289650.7, "close_time": 1749254399999, "quote_volume": 308849.0888, "trades": 2159, "taker_buy_base": 127929.9, "taker_buy_quote": 136507.8075 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.063, "high": 1.11, "low": 1.059, "close": 1.107, "volume": 216882.7, "close_time": 1749268799999, "quote_volume": 235247.3888, "trades": 2718, "taker_buy_base": 97848.0, "taker_buy_quote": 106293.0914 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.108, "high": 1.132, "low": 1.097, "close": 1.131, "volume": 402892.8, "close_time": 1749283199999, "quote_volume": 450602.6014, "trades": 3427, "taker_buy_base": 222702.5, "taker_buy_quote": 249083.6122 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.131, "high": 1.142, "low": 1.115, "close": 1.13, "volume": 370521.4, "close_time": 1749297599999, "quote_volume": 418589.0975, "trades": 3118, "taker_buy_base": 157407.3, "taker_buy_quote": 177957.3486 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.131, "high": 1.14, "low": 1.113, "close": 1.12, "volume": 407200.5, "close_time": 1749311999999, "quote_volume": 458402.718, "trades": 2839, "taker_buy_base": 234614.4, "taker_buy_quote": 264273.7189 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.12, "high": 1.125, "low": 1.1, "close": 1.12, "volume": 421524.8, "close_time": 1749326399999, "quote_volume": 469726.0192, "trades": 3574, "taker_buy_base": 173269.7, "taker_buy_quote": 192863.9647 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.12, "high": 1.138, "low": 1.115, "close": 1.122, "volume": 179131.9, "close_time": 1749340799999, "quote_volume": 201580.0743, "trades": 2457, "taker_buy_base": 86983.1, "taker_buy_quote": 98016.375 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.123, "high": 1.127, "low": 1.111, "close": 1.113, "volume": 97666.0, "close_time": 1749355199999, "quote_volume": 109121.4254, "trades": 1411, "taker_buy_base": 43154.2, "taker_buy_quote": 48211.9463 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.114, "high": 1.119, "low": 1.096, "close": 1.098, "volume": 185042.0, "close_time": 1749369599999, "quote_volume": 204606.3056, "trades": 1503, "taker_buy_base": 85464.4, "taker_buy_quote": 94522.3126 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.099, "high": 1.113, "low": 1.091, "close": 1.11, "volume": 478941.5, "close_time": 1749383999999, "quote_volume": 527442.3175, "trades": 2519, "taker_buy_base": 255997.6, "taker_buy_quote": 282132.9085 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.11, "high": 1.116, "low": 1.096, "close": 1.103, "volume": 415769.2, "close_time": 1749398399999, "quote_volume": 459223.0398, "trades": 2742, "taker_buy_base": 228471.1, "taker_buy_quote": 252429.3682 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.105, "high": 1.125, "low": 1.102, "close": 1.119, "volume": 242564.2, "close_time": 1749412799999, "quote_volume": 270505.5284, "trades": 2332, "taker_buy_base": 98866.1, "taker_buy_quote": 110308.7083 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.12, "high": 1.146, "low": 1.103, "close": 1.107, "volume": 481435.4, "close_time": 1749427199999, "quote_volume": 541109.3964, "trades": 3324, "taker_buy_base": 235356.2, "taker_buy_quote": 265166.8517 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.107, "high": 1.12, "low": 1.087, "close": 1.098, "volume": 310099.7, "close_time": 1749441599999, "quote_volume": 342429.1128, "trades": 2535, "taker_buy_base": 150982.7, "taker_buy_quote": 167047.0345 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.098, "high": 1.101, "low": 1.069, "close": 1.081, "volume": 349342.8, "close_time": 1749455999999, "quote_volume": 378366.5021, "trades": 2531, "taker_buy_base": 157114.3, "taker_buy_quote": 170305.7479 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.082, "high": 1.147, "low": 1.076, "close": 1.137, "volume": 779490.3, "close_time": 1749470399999, "quote_volume": 874838.6865, "trades": 4966, "taker_buy_base": 342768.3, "taker_buy_quote": 383435.7906 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.138, "high": 1.138, "low": 1.09, "close": 1.106, "volume": 1152815.6, "close_time": 1749484799999, "quote_volume": 1283296.1235, "trades": 6345, "taker_buy_base": 551432.8, "taker_buy_quote": 614482.513 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.107, "high": 1.13, "low": 1.106, "close": 1.114, "volume": 629355.4, "close_time": 1749499199999, "quote_volume": 705691.2561, "trades": 4537, "taker_buy_base": 305890.5, "taker_buy_quote": 342734.0375 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.115, "high": 1.17, "low": 1.114, "close": 1.164, "volume": 907520.2, "close_time": 1749513599999, "quote_volume": 1046163.1568, "trades": 7306, "taker_buy_base": 410882.2, "taker_buy_quote": 474212.7075 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.166, "high": 1.177, "low": 1.136, "close": 1.141, "volume": 466966.2, "close_time": 1749527999999, "quote_volume": 538939.9169, "trades": 4099, "taker_buy_base": 226477.5, "taker_buy_quote": 261731.9408 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.142, "high": 1.148, "low": 1.118, "close": 1.144, "volume": 681469.6, "close_time": 1749542399999, "quote_volume": 771690.4091, "trades": 4593, "taker_buy_base": 313984.2, "taker_buy_quote": 355129.2289 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.144, "high": 1.183, "low": 1.124, "close": 1.181, "volume": 783460.6, "close_time": 1749556799999, "quote_volume": 902339.7814, "trades": 6761, "taker_buy_base": 378376.5, "taker_buy_quote": 436140.4073 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.181, "high": 1.193, "low": 1.126, "close": 1.146, "volume": 1208761.4, "close_time": 1749571199999, "quote_volume": 1405491.6199, "trades": 12468, "taker_buy_base": 609201.5, "taker_buy_quote": 707949.6874 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.146, "high": 1.177, "low": 1.129, "close": 1.158, "volume": 793674.8, "close_time": 1749585599999, "quote_volume": 908926.1153, "trades": 7473, "taker_buy_base": 483707.8, "taker_buy_quote": 553216.7394 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.158, "high": 1.182, "low": 1.142, "close": 1.179, "volume": 663061.0, "close_time": 1749599999999, "quote_volume": 772271.1607, "trades": 6195, "taker_buy_base": 337824.0, "taker_buy_quote": 393795.6461 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.18, "high": 1.189, "low": 1.15, "close": 1.163, "volume": 559049.5, "close_time": 1749614399999, "quote_volume": 652675.2957, "trades": 6073, "taker_buy_base": 278747.7, "taker_buy_quote": 325638.3711 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.162, "high": 1.179, "low": 1.158, "close": 1.168, "volume": 428159.0, "close_time": 1749628799999, "quote_volume": 500473.1339, "trades": 4813, "taker_buy_base": 206287.7, "taker_buy_quote": 241291.2056 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.169, "high": 1.172, "low": 1.132, "close": 1.147, "volume": 585829.1, "close_time": 1749643199999, "quote_volume": 672570.7746, "trades": 6459, "taker_buy_base": 259999.6, "taker_buy_quote": 298417.6895 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.149, "high": 1.22, "low": 1.136, "close": 1.197, "volume": 1314615.1, "close_time": 1749657599999, "quote_volume": 1558450.2004, "trades": 10525, "taker_buy_base": 674220.5, "taker_buy_quote": 799126.5584 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.198, "high": 1.204, "low": 1.14, "close": 1.142, "volume": 943576.4, "close_time": 1749671999999, "quote_volume": 1107034.2216, "trades": 7144, "taker_buy_base": 459924.7, "taker_buy_quote": 540211.2383 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.142, "high": 1.161, "low": 1.098, "close": 1.121, "volume": 1247249.6, "close_time": 1749686399999, "quote_volume": 1400223.9127, "trades": 7382, "taker_buy_base": 655942.4, "taker_buy_quote": 736921.0031 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.121, "high": 1.123, "low": 1.096, "close": 1.103, "volume": 528378.6, "close_time": 1749700799999, "quote_volume": 585638.2178, "trades": 4994, "taker_buy_base": 251049.2, "taker_buy_quote": 278117.623 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.104, "high": 1.123, "low": 1.098, "close": 1.1, "volume": 366193.9, "close_time": 1749715199999, "quote_volume": 405617.1051, "trades": 3552, "taker_buy_base": 170953.2, "taker_buy_quote": 189542.5243 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.099, "high": 1.1, "low": 1.075, "close": 1.078, "volume": 645684.6, "close_time": 1749729599999, "quote_volume": 702146.9157, "trades": 5584, "taker_buy_base": 322907.3, "taker_buy_quote": 351219.7269 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.078, "high": 1.107, "low": 1.057, "close": 1.065, "volume": 696139.1, "close_time": 1749743999999, "quote_volume": 755125.242, "trades": 4563, "taker_buy_base": 342468.5, "taker_buy_quote": 371903.5703 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.065, "high": 1.095, "low": 1.043, "close": 1.049, "volume": 1135478.6, "close_time": 1749758399999, "quote_volume": 1214031.033, "trades": 5207, "taker_buy_base": 537422.9, "taker_buy_quote": 574598.7777 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.048, "high": 1.052, "low": 1.017, "close": 1.028, "volume": 968148.4, "close_time": 1749772799999, "quote_volume": 996541.9103, "trades": 4957, "taker_buy_base": 442350.9, "taker_buy_quote": 455396.9523 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.028, "high": 1.03, "low": 0.937, "close": 0.972, "volume": 1738364.6, "close_time": 1749787199999, "quote_volume": 1684056.6026, "trades": 13057, "taker_buy_base": 768994.9, "taker_buy_quote": 745026.6825 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.97, "high": 0.973, "low": 0.953, "close": 0.969, "volume": 696352.8, "close_time": 1749801599999, "quote_volume": 672786.3604, "trades": 3919, "taker_buy_base": 364440.2, "taker_buy_quote": 352172.9246 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.969, "high": 0.991, "low": 0.965, "close": 0.978, "volume": 785357.4, "close_time": 1749815999999, "quote_volume": 766974.9137, "trades": 4069, "taker_buy_base": 382266.3, "taker_buy_quote": 373321.1345 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.979, "high": 0.992, "low": 0.955, "close": 0.985, "volume": 717284.3, "close_time": 1749830399999, "quote_volume": 700153.5909, "trades": 5036, "taker_buy_base": 340246.5, "taker_buy_quote": 332263.0362 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.985, "high": 1.004, "low": 0.967, "close": 0.98, "volume": 902273.8, "close_time": 1749844799999, "quote_volume": 889643.3585, "trades": 7164, "taker_buy_base": 550777.4, "taker_buy_quote": 543442.7935 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.98, "high": 1.005, "low": 0.977, "close": 1.004, "volume": 472607.4, "close_time": 1749859199999, "quote_volume": 468523.5309, "trades": 5127, "taker_buy_base": 242833.6, "taker_buy_quote": 240839.4055 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.004, "high": 1.008, "low": 0.986, "close": 0.991, "volume": 298705.6, "close_time": 1749873599999, "quote_volume": 297526.1853, "trades": 3845, "taker_buy_base": 138281.2, "taker_buy_quote": 137745.5359 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.992, "high": 0.999, "low": 0.982, "close": 0.991, "volume": 211265.5, "close_time": 1749887999999, "quote_volume": 209673.0181, "trades": 2506, "taker_buy_base": 114773.3, "taker_buy_quote": 113999.9728 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.991, "high": 0.993, "low": 0.983, "close": 0.987, "volume": 173814.5, "close_time": 1749902399999, "quote_volume": 171586.1133, "trades": 2352, "taker_buy_base": 82319.5, "taker_buy_quote": 81249.4485 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.988, "high": 0.994, "low": 0.967, "close": 0.974, "volume": 305041.6, "close_time": 1749916799999, "quote_volume": 298955.9202, "trades": 3425, "taker_buy_base": 124537.5, "taker_buy_quote": 122262.1035 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.974, "high": 0.979, "low": 0.957, "close": 0.962, "volume": 445347.3, "close_time": 1749931199999, "quote_volume": 429989.146, "trades": 5695, "taker_buy_base": 262110.5, "taker_buy_quote": 252884.288 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.963, "high": 0.983, "low": 0.955, "close": 0.976, "volume": 280467.5, "close_time": 1749945599999, "quote_volume": 272565.7765, "trades": 4252, "taker_buy_base": 136806.7, "taker_buy_quote": 132950.487 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.976, "high": 0.988, "low": 0.976, "close": 0.979, "volume": 200133.6, "close_time": 1749959999999, "quote_volume": 196373.0539, "trades": 2669, "taker_buy_base": 101172.5, "taker_buy_quote": 99286.2677 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.979, "high": 0.989, "low": 0.971, "close": 0.977, "volume": 351496.2, "close_time": 1749974399999, "quote_volume": 344497.7152, "trades": 3355, "taker_buy_base": 184878.3, "taker_buy_quote": 181352.8776 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.977, "high": 0.983, "low": 0.967, "close": 0.977, "volume": 291226.3, "close_time": 1749988799999, "quote_volume": 283692.9969, "trades": 3043, "taker_buy_base": 152680.3, "taker_buy_quote": 148796.6113 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.976, "high": 0.997, "low": 0.975, "close": 0.981, "volume": 608877.1, "close_time": 1750003199999, "quote_volume": 599375.1895, "trades": 4637, "taker_buy_base": 307366.8, "taker_buy_quote": 302854.0497 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.983, "high": 0.986, "low": 0.969, "close": 0.972, "volume": 320580.3, "close_time": 1750017599999, "quote_volume": 313262.2498, "trades": 3865, "taker_buy_base": 150449.1, "taker_buy_quote": 147111.2464 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.973, "high": 0.983, "low": 0.954, "close": 0.98, "volume": 363932.8, "close_time": 1750031999999, "quote_volume": 352714.2022, "trades": 4884, "taker_buy_base": 198203.6, "taker_buy_quote": 192082.0375 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.981, "high": 0.995, "low": 0.964, "close": 0.986, "volume": 287712.7, "close_time": 1750046399999, "quote_volume": 282892.4581, "trades": 6265, "taker_buy_base": 137163.0, "taker_buy_quote": 134891.2343 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.987, "high": 1.021, "low": 0.985, "close": 1.019, "volume": 577456.9, "close_time": 1750060799999, "quote_volume": 582513.8699, "trades": 6721, "taker_buy_base": 291260.4, "taker_buy_quote": 294242.3079 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.018, "high": 1.023, "low": 1.0, "close": 1.007, "volume": 397429.5, "close_time": 1750075199999, "quote_volume": 402463.3675, "trades": 3919, "taker_buy_base": 192195.5, "taker_buy_quote": 194787.1363 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.008, "high": 1.027, "low": 1.0, "close": 1.01, "volume": 407295.5, "close_time": 1750089599999, "quote_volume": 412418.6111, "trades": 5947, "taker_buy_base": 216291.3, "taker_buy_quote": 218958.1187 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.01, "high": 1.025, "low": 1.007, "close": 1.015, "volume": 421791.7, "close_time": 1750103999999, "quote_volume": 428585.0738, "trades": 5302, "taker_buy_base": 206943.7, "taker_buy_quote": 210328.5463 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.015, "high": 1.024, "low": 0.957, "close": 0.959, "volume": 1124000.0, "close_time": 1750118399999, "quote_volume": 1111479.1174, "trades": 11555, "taker_buy_base": 413868.1, "taker_buy_quote": 408642.0801 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.96, "high": 0.968, "low": 0.917, "close": 0.96, "volume": 1033775.9, "close_time": 1750132799999, "quote_volume": 975923.7235, "trades": 19981, "taker_buy_base": 538030.6, "taker_buy_quote": 508043.7625 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.962, "high": 0.964, "low": 0.94, "close": 0.947, "volume": 405805.3, "close_time": 1750147199999, "quote_volume": 385113.5453, "trades": 5952, "taker_buy_base": 145850.8, "taker_buy_quote": 138524.4447 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.947, "high": 0.948, "low": 0.927, "close": 0.931, "volume": 322033.0, "close_time": 1750161599999, "quote_volume": 301098.1611, "trades": 6426, "taker_buy_base": 105030.5, "taker_buy_quote": 98223.4443 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.931, "high": 0.945, "low": 0.907, "close": 0.917, "volume": 594512.9, "close_time": 1750175999999, "quote_volume": 549061.6906, "trades": 14883, "taker_buy_base": 279618.0, "taker_buy_quote": 257964.3018 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.917, "high": 0.935, "low": 0.892, "close": 0.927, "volume": 943174.1, "close_time": 1750190399999, "quote_volume": 857875.8946, "trades": 17133, "taker_buy_base": 532446.4, "taker_buy_quote": 485444.362 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.927, "high": 0.931, "low": 0.904, "close": 0.911, "volume": 403151.9, "close_time": 1750204799999, "quote_volume": 370404.8365, "trades": 7736, "taker_buy_base": 206843.9, "taker_buy_quote": 190296.122 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.912, "high": 0.924, "low": 0.909, "close": 0.921, "volume": 156689.9, "close_time": 1750219199999, "quote_volume": 143639.165, "trades": 5704, "taker_buy_base": 73807.4, "taker_buy_quote": 67638.7876 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.922, "high": 0.932, "low": 0.917, "close": 0.919, "volume": 152342.3, "close_time": 1750233599999, "quote_volume": 140718.213, "trades": 2340, "taker_buy_base": 61855.1, "taker_buy_quote": 57202.799 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.919, "high": 0.924, "low": 0.88, "close": 0.897, "volume": 352749.8, "close_time": 1750247999999, "quote_volume": 315902.8625, "trades": 7177, "taker_buy_base": 139378.8, "taker_buy_quote": 124889.0478 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.897, "high": 0.914, "low": 0.868, "close": 0.909, "volume": 713459.7, "close_time": 1750262399999, "quote_volume": 638458.8769, "trades": 14509, "taker_buy_base": 364070.0, "taker_buy_quote": 326321.6863 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.909, "high": 0.92, "low": 0.892, "close": 0.903, "volume": 406828.5, "close_time": 1750276799999, "quote_volume": 368521.8802, "trades": 11993, "taker_buy_base": 193461.2, "taker_buy_quote": 175386.4372 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.904, "high": 0.975, "low": 0.9, "close": 0.956, "volume": 1022707.8, "close_time": 1750291199999, "quote_volume": 971246.342, "trades": 8634, "taker_buy_base": 546720.0, "taker_buy_quote": 519856.599 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.958, "high": 0.971, "low": 0.937, "close": 0.944, "volume": 141783.8, "close_time": 1750305599999, "quote_volume": 134673.9804, "trades": 2850, "taker_buy_base": 51955.9, "taker_buy_quote": 49298.5079 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.945, "high": 0.956, "low": 0.933, "close": 0.934, "volume": 166119.9, "close_time": 1750319999999, "quote_volume": 156562.5266, "trades": 1320, "taker_buy_base": 60736.4, "taker_buy_quote": 57365.2739 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.935, "high": 0.944, "low": 0.922, "close": 0.924, "volume": 254374.6, "close_time": 1750334399999, "quote_volume": 237367.8468, "trades": 4342, "taker_buy_base": 112649.0, "taker_buy_quote": 105163.0366 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.924, "high": 0.936, "low": 0.92, "close": 0.931, "volume": 252471.3, "close_time": 1750348799999, "quote_volume": 234422.5471, "trades": 4416, "taker_buy_base": 125180.5, "taker_buy_quote": 116353.3018 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.932, "high": 0.944, "low": 0.921, "close": 0.929, "volume": 229638.6, "close_time": 1750363199999, "quote_volume": 214168.4335, "trades": 5413, "taker_buy_base": 123189.0, "taker_buy_quote": 114906.9448 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.929, "high": 0.938, "low": 0.924, "close": 0.931, "volume": 198870.0, "close_time": 1750377599999, "quote_volume": 185280.6718, "trades": 1622, "taker_buy_base": 64766.0, "taker_buy_quote": 60290.5542 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.932, "high": 0.937, "low": 0.924, "close": 0.925, "volume": 55989.1, "close_time": 1750391999999, "quote_volume": 52123.3541, "trades": 692, "taker_buy_base": 25371.9, "taker_buy_quote": 23625.0567 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.925, "high": 0.947, "low": 0.911, "close": 0.942, "volume": 375640.4, "close_time": 1750406399999, "quote_volume": 349143.8904, "trades": 1730, "taker_buy_base": 164352.6, "taker_buy_quote": 153033.7445 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.943, "high": 0.95, "low": 0.933, "close": 0.938, "volume": 351443.2, "close_time": 1750420799999, "quote_volume": 331232.251, "trades": 1754, "taker_buy_base": 161722.0, "taker_buy_quote": 152510.8612 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.938, "high": 0.965, "low": 0.9, "close": 0.925, "volume": 2882605.0, "close_time": 1750435199999, "quote_volume": 2696703.2201, "trades": 13045, "taker_buy_base": 1494872.5, "taker_buy_quote": 1396622.0484 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.926, "high": 0.928, "low": 0.871, "close": 0.889, "volume": 1704422.0, "close_time": 1750449599999, "quote_volume": 1530997.3809, "trades": 11967, "taker_buy_base": 832994.4, "taker_buy_quote": 748595.9422 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.888, "high": 0.902, "low": 0.871, "close": 0.885, "volume": 432372.6, "close_time": 1750463999999, "quote_volume": 383382.0922, "trades": 2690, "taker_buy_base": 153119.5, "taker_buy_quote": 135769.8651 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.886, "high": 0.896, "low": 0.883, "close": 0.89, "volume": 204815.6, "close_time": 1750478399999, "quote_volume": 182197.0793, "trades": 1758, "taker_buy_base": 109737.7, "taker_buy_quote": 97685.5209 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.89, "high": 0.895, "low": 0.884, "close": 0.889, "volume": 213337.4, "close_time": 1750492799999, "quote_volume": 189625.6032, "trades": 1302, "taker_buy_base": 96944.4, "taker_buy_quote": 86168.9433 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.89, "high": 0.896, "low": 0.879, "close": 0.881, "volume": 218030.5, "close_time": 1750507199999, "quote_volume": 193572.6331, "trades": 1808, "taker_buy_base": 78712.9, "taker_buy_quote": 70004.3027 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.881, "high": 0.883, "low": 0.845, "close": 0.855, "volume": 586656.7, "close_time": 1750521599999, "quote_volume": 505273.4247, "trades": 4061, "taker_buy_base": 188914.0, "taker_buy_quote": 163135.3447 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.856, "high": 0.861, "low": 0.83, "close": 0.834, "volume": 553219.4, "close_time": 1750535999999, "quote_volume": 466187.8555, "trades": 3536, "taker_buy_base": 288980.1, "taker_buy_quote": 243578.1118 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.834, "high": 0.869, "low": 0.8, "close": 0.869, "volume": 3566886.7, "close_time": 1750550399999, "quote_volume": 2973498.3924, "trades": 9566, "taker_buy_base": 779283.9, "taker_buy_quote": 648315.0276 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.868, "high": 0.883, "low": 0.848, "close": 0.852, "volume": 719679.2, "close_time": 1750564799999, "quote_volume": 624985.7905, "trades": 3686, "taker_buy_base": 323396.2, "taker_buy_quote": 280964.5282 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.853, "high": 0.864, "low": 0.846, "close": 0.851, "volume": 379651.1, "close_time": 1750579199999, "quote_volume": 323986.4414, "trades": 2301, "taker_buy_base": 149230.4, "taker_buy_quote": 127464.677 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.851, "high": 0.854, "low": 0.832, "close": 0.838, "volume": 389847.6, "close_time": 1750593599999, "quote_volume": 328862.0211, "trades": 3070, "taker_buy_base": 183360.2, "taker_buy_quote": 154767.8766 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.838, "high": 0.843, "low": 0.788, "close": 0.796, "volume": 2064213.1, "close_time": 1750607999999, "quote_volume": 1662446.773, "trades": 12176, "taker_buy_base": 1019901.0, "taker_buy_quote": 820383.7979 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.796, "high": 0.803, "low": 0.781, "close": 0.793, "volume": 1011295.6, "close_time": 1750622399999, "quote_volume": 803419.133, "trades": 5891, "taker_buy_base": 484924.2, "taker_buy_quote": 385063.616 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.793, "high": 0.834, "low": 0.772, "close": 0.829, "volume": 783303.4, "close_time": 1750636799999, "quote_volume": 628348.542, "trades": 5956, "taker_buy_base": 404259.5, "taker_buy_quote": 324721.1316 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.829, "high": 0.838, "low": 0.82, "close": 0.822, "volume": 473659.0, "close_time": 1750651199999, "quote_volume": 392422.9262, "trades": 2193, "taker_buy_base": 279852.6, "taker_buy_quote": 231762.1893 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.823, "high": 0.84, "low": 0.82, "close": 0.831, "volume": 586985.9, "close_time": 1750665599999, "quote_volume": 487238.4915, "trades": 3020, "taker_buy_base": 239893.3, "taker_buy_quote": 199081.1985 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.83, "high": 0.833, "low": 0.817, "close": 0.824, "volume": 568318.3, "close_time": 1750679999999, "quote_volume": 468038.3424, "trades": 2377, "taker_buy_base": 304350.0, "taker_buy_quote": 250541.3014 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.824, "high": 0.852, "low": 0.817, "close": 0.825, "volume": 828382.6, "close_time": 1750694399999, "quote_volume": 694014.5727, "trades": 5875, "taker_buy_base": 425305.4, "taker_buy_quote": 356853.0418 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.825, "high": 0.864, "low": 0.8, "close": 0.862, "volume": 964481.6, "close_time": 1750708799999, "quote_volume": 807160.9848, "trades": 6963, "taker_buy_base": 529635.4, "taker_buy_quote": 443665.0796 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.862, "high": 0.933, "low": 0.861, "close": 0.924, "volume": 1145335.7, "close_time": 1750723199999, "quote_volume": 1031752.9075, "trades": 7094, "taker_buy_base": 639152.5, "taker_buy_quote": 576058.4531 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.926, "high": 0.939, "low": 0.912, "close": 0.934, "volume": 402051.5, "close_time": 1750737599999, "quote_volume": 372305.0198, "trades": 2942, "taker_buy_base": 186635.6, "taker_buy_quote": 172888.904 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.935, "high": 0.959, "low": 0.93, "close": 0.934, "volume": 489716.0, "close_time": 1750751999999, "quote_volume": 462341.5505, "trades": 2868, "taker_buy_base": 236697.0, "taker_buy_quote": 223777.1777 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.934, "high": 0.949, "low": 0.919, "close": 0.925, "volume": 406576.7, "close_time": 1750766399999, "quote_volume": 378587.8905, "trades": 3036, "taker_buy_base": 215002.1, "taker_buy_quote": 200163.8365 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.926, "high": 0.937, "low": 0.915, "close": 0.922, "volume": 667828.5, "close_time": 1750780799999, "quote_volume": 618551.2541, "trades": 4447, "taker_buy_base": 295891.5, "taker_buy_quote": 273811.621 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.923, "high": 0.94, "low": 0.906, "close": 0.913, "volume": 460684.0, "close_time": 1750795199999, "quote_volume": 425105.1523, "trades": 3227, "taker_buy_base": 216712.7, "taker_buy_quote": 200163.1197 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.913, "high": 0.932, "low": 0.909, "close": 0.931, "volume": 310588.8, "close_time": 1750809599999, "quote_volume": 286124.3354, "trades": 2217, "taker_buy_base": 171905.3, "taker_buy_quote": 158359.4273 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.931, "high": 0.938, "low": 0.925, "close": 0.928, "volume": 158138.1, "close_time": 1750823999999, "quote_volume": 147385.9893, "trades": 1669, "taker_buy_base": 77350.3, "taker_buy_quote": 72103.5684 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.927, "high": 0.93, "low": 0.914, "close": 0.922, "volume": 236178.2, "close_time": 1750838399999, "quote_volume": 217562.6662, "trades": 1986, "taker_buy_base": 98967.6, "taker_buy_quote": 91158.1228 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.923, "high": 0.924, "low": 0.902, "close": 0.917, "volume": 324602.4, "close_time": 1750852799999, "quote_volume": 296000.1661, "trades": 2340, "taker_buy_base": 160543.0, "taker_buy_quote": 146557.5144 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.918, "high": 0.924, "low": 0.893, "close": 0.896, "volume": 484580.0, "close_time": 1750867199999, "quote_volume": 440616.363, "trades": 4491, "taker_buy_base": 232791.9, "taker_buy_quote": 211669.0139 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.897, "high": 0.905, "low": 0.886, "close": 0.893, "volume": 391895.6, "close_time": 1750881599999, "quote_volume": 350151.8162, "trades": 3863, "taker_buy_base": 156811.4, "taker_buy_quote": 140246.5924 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.893, "high": 0.904, "low": 0.877, "close": 0.885, "volume": 325989.2, "close_time": 1750895999999, "quote_volume": 289514.376, "trades": 3460, "taker_buy_base": 135682.1, "taker_buy_quote": 120587.2618 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.885, "high": 0.914, "low": 0.882, "close": 0.894, "volume": 343472.7, "close_time": 1750910399999, "quote_volume": 307081.6926, "trades": 3099, "taker_buy_base": 165241.0, "taker_buy_quote": 147906.3706 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.894, "high": 0.902, "low": 0.882, "close": 0.896, "volume": 299501.8, "close_time": 1750924799999, "quote_volume": 267069.8611, "trades": 2483, "taker_buy_base": 161676.6, "taker_buy_quote": 144220.9122 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.896, "high": 0.9, "low": 0.876, "close": 0.878, "volume": 272547.9, "close_time": 1750939199999, "quote_volume": 240750.9111, "trades": 2195, "taker_buy_base": 101020.3, "taker_buy_quote": 89197.0299 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.877, "high": 0.878, "low": 0.853, "close": 0.869, "volume": 568206.2, "close_time": 1750953599999, "quote_volume": 491665.8517, "trades": 4542, "taker_buy_base": 279708.4, "taker_buy_quote": 242240.8674 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.869, "high": 0.879, "low": 0.857, "close": 0.875, "volume": 210088.6, "close_time": 1750967999999, "quote_volume": 182108.9492, "trades": 2377, "taker_buy_base": 113244.0, "taker_buy_quote": 98270.0193 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.874, "high": 0.894, "low": 0.862, "close": 0.864, "volume": 313872.1, "close_time": 1750982399999, "quote_volume": 274976.3154, "trades": 3216, "taker_buy_base": 146047.0, "taker_buy_quote": 128140.1405 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.864, "high": 0.874, "low": 0.851, "close": 0.869, "volume": 234106.8, "close_time": 1750996799999, "quote_volume": 202666.1009, "trades": 3050, "taker_buy_base": 125388.5, "taker_buy_quote": 108595.2741 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.869, "high": 0.886, "low": 0.857, "close": 0.861, "volume": 237173.8, "close_time": 1751011199999, "quote_volume": 206338.2265, "trades": 2445, "taker_buy_base": 111127.1, "taker_buy_quote": 96821.6818 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.861, "high": 0.878, "low": 0.86, "close": 0.865, "volume": 210235.3, "close_time": 1751025599999, "quote_volume": 182430.0176, "trades": 2395, "taker_buy_base": 97741.4, "taker_buy_quote": 84885.2303 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.865, "high": 0.876, "low": 0.854, "close": 0.873, "volume": 380200.5, "close_time": 1751039999999, "quote_volume": 328270.3264, "trades": 3279, "taker_buy_base": 184347.6, "taker_buy_quote": 159388.8436 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.874, "high": 0.889, "low": 0.852, "close": 0.858, "volume": 452979.5, "close_time": 1751054399999, "quote_volume": 391458.2134, "trades": 3375, "taker_buy_base": 219336.0, "taker_buy_quote": 189935.874 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.858, "high": 0.875, "low": 0.856, "close": 0.874, "volume": 414063.0, "close_time": 1751068799999, "quote_volume": 360160.1649, "trades": 2119, "taker_buy_base": 211891.3, "taker_buy_quote": 184261.7776 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.875, "high": 0.885, "low": 0.867, "close": 0.876, "volume": 325194.6, "close_time": 1751083199999, "quote_volume": 284763.9549, "trades": 2045, "taker_buy_base": 157724.9, "taker_buy_quote": 138067.0386 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.876, "high": 0.883, "low": 0.871, "close": 0.881, "volume": 274787.0, "close_time": 1751097599999, "quote_volume": 241079.5379, "trades": 1282, "taker_buy_base": 136018.3, "taker_buy_quote": 119406.9775 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.882, "high": 0.884, "low": 0.868, "close": 0.869, "volume": 366978.3, "close_time": 1751111999999, "quote_volume": 320631.4093, "trades": 1559, "taker_buy_base": 151413.8, "taker_buy_quote": 132270.2462 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.87, "high": 0.884, "low": 0.868, "close": 0.881, "volume": 154087.4, "close_time": 1751126399999, "quote_volume": 134741.4514, "trades": 1279, "taker_buy_base": 88837.5, "taker_buy_quote": 77797.9271 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.881, "high": 0.894, "low": 0.877, "close": 0.887, "volume": 267825.5, "close_time": 1751140799999, "quote_volume": 236897.7057, "trades": 1581, "taker_buy_base": 119530.1, "taker_buy_quote": 105750.9705 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.888, "high": 0.906, "low": 0.884, "close": 0.896, "volume": 236170.6, "close_time": 1751155199999, "quote_volume": 211322.7065, "trades": 1376, "taker_buy_base": 104894.8, "taker_buy_quote": 93717.0352 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.897, "high": 0.904, "low": 0.886, "close": 0.891, "volume": 202338.8, "close_time": 1751169599999, "quote_volume": 181084.8796, "trades": 1430, "taker_buy_base": 111224.8, "taker_buy_quote": 99592.5971 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.892, "high": 0.899, "low": 0.888, "close": 0.899, "volume": 117879.5, "close_time": 1751183999999, "quote_volume": 105246.0425, "trades": 1095, "taker_buy_base": 69639.7, "taker_buy_quote": 62202.8212 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.899, "high": 0.908, "low": 0.896, "close": 0.902, "volume": 201677.2, "close_time": 1751198399999, "quote_volume": 181943.0824, "trades": 1653, "taker_buy_base": 86184.7, "taker_buy_quote": 77788.1399 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.903, "high": 0.91, "low": 0.887, "close": 0.889, "volume": 301359.7, "close_time": 1751212799999, "quote_volume": 270777.886, "trades": 1789, "taker_buy_base": 126779.7, "taker_buy_quote": 114175.6014 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.889, "high": 0.904, "low": 0.888, "close": 0.903, "volume": 145239.8, "close_time": 1751227199999, "quote_volume": 130060.1784, "trades": 1380, "taker_buy_base": 80883.1, "taker_buy_quote": 72455.0339 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.903, "high": 0.959, "low": 0.898, "close": 0.941, "volume": 631075.0, "close_time": 1751241599999, "quote_volume": 589728.8577, "trades": 3425, "taker_buy_base": 299372.7, "taker_buy_quote": 279952.8544 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.942, "high": 0.949, "low": 0.915, "close": 0.922, "volume": 369753.3, "close_time": 1751255999999, "quote_volume": 344586.3784, "trades": 2354, "taker_buy_base": 189506.2, "taker_buy_quote": 176447.4487 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.922, "high": 0.928, "low": 0.906, "close": 0.925, "volume": 435621.1, "close_time": 1751270399999, "quote_volume": 401355.6225, "trades": 2288, "taker_buy_base": 236658.6, "taker_buy_quote": 218154.8205 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.925, "high": 0.925, "low": 0.902, "close": 0.903, "volume": 361444.3, "close_time": 1751284799999, "quote_volume": 330544.6144, "trades": 1936, "taker_buy_base": 196432.4, "taker_buy_quote": 179740.0819 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.903, "high": 0.909, "low": 0.884, "close": 0.899, "volume": 461877.6, "close_time": 1751299199999, "quote_volume": 413872.4269, "trades": 3082, "taker_buy_base": 216827.3, "taker_buy_quote": 194359.7804 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.9, "high": 0.922, "low": 0.896, "close": 0.921, "volume": 192147.4, "close_time": 1751313599999, "quote_volume": 174764.4885, "trades": 1616, "taker_buy_base": 106534.0, "taker_buy_quote": 96859.1224 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.919, "high": 0.925, "low": 0.896, "close": 0.899, "volume": 493610.3, "close_time": 1751327999999, "quote_volume": 450095.8474, "trades": 2118, "taker_buy_base": 204067.1, "taker_buy_quote": 186136.5462 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.899, "high": 0.903, "low": 0.886, "close": 0.89, "volume": 133127.1, "close_time": 1751342399999, "quote_volume": 118831.6325, "trades": 1675, "taker_buy_base": 57738.3, "taker_buy_quote": 51579.6172 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.889, "high": 0.889, "low": 0.869, "close": 0.881, "volume": 314466.4, "close_time": 1751356799999, "quote_volume": 276140.5805, "trades": 2429, "taker_buy_base": 163053.6, "taker_buy_quote": 143191.7541 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.881, "high": 0.882, "low": 0.867, "close": 0.869, "volume": 229922.7, "close_time": 1751371199999, "quote_volume": 200542.7329, "trades": 1572, "taker_buy_base": 113884.7, "taker_buy_quote": 99365.3667 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.869, "high": 0.876, "low": 0.86, "close": 0.863, "volume": 290490.8, "close_time": 1751385599999, "quote_volume": 251792.4729, "trades": 2458, "taker_buy_base": 159291.9, "taker_buy_quote": 138229.6559 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.863, "high": 0.866, "low": 0.848, "close": 0.848, "volume": 401861.0, "close_time": 1751399999999, "quote_volume": 344876.3867, "trades": 2853, "taker_buy_base": 207353.1, "taker_buy_quote": 177975.3578 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.848, "high": 0.856, "low": 0.843, "close": 0.855, "volume": 202535.2, "close_time": 1751414399999, "quote_volume": 172159.8109, "trades": 949, "taker_buy_base": 105504.9, "taker_buy_quote": 89779.7374 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.855, "high": 0.864, "low": 0.846, "close": 0.857, "volume": 150846.5, "close_time": 1751428799999, "quote_volume": 128855.1472, "trades": 713, "taker_buy_base": 59526.3, "taker_buy_quote": 51015.6715 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.857, "high": 0.893, "low": 0.854, "close": 0.888, "volume": 322234.2, "close_time": 1751443199999, "quote_volume": 282630.9076, "trades": 1547, "taker_buy_base": 180784.3, "taker_buy_quote": 158603.6961 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.889, "high": 0.899, "low": 0.878, "close": 0.886, "volume": 394429.4, "close_time": 1751457599999, "quote_volume": 350695.8547, "trades": 1791, "taker_buy_base": 215968.6, "taker_buy_quote": 192053.6321 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.887, "high": 0.917, "low": 0.885, "close": 0.915, "volume": 489346.6, "close_time": 1751471999999, "quote_volume": 439614.8692, "trades": 2125, "taker_buy_base": 259930.3, "taker_buy_quote": 233469.6559 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.916, "high": 0.962, "low": 0.915, "close": 0.961, "volume": 1018785.8, "close_time": 1751486399999, "quote_volume": 964516.2314, "trades": 4974, "taker_buy_base": 464216.9, "taker_buy_quote": 439560.9926 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.962, "high": 0.967, "low": 0.944, "close": 0.944, "volume": 438492.1, "close_time": 1751500799999, "quote_volume": 419810.7775, "trades": 3158, "taker_buy_base": 228905.7, "taker_buy_quote": 219194.7527 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.946, "high": 0.969, "low": 0.943, "close": 0.953, "volume": 288174.5, "close_time": 1751515199999, "quote_volume": 275681.6997, "trades": 2258, "taker_buy_base": 118761.5, "taker_buy_quote": 113664.1199 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.953, "high": 0.983, "low": 0.952, "close": 0.969, "volume": 311671.5, "close_time": 1751529599999, "quote_volume": 303777.6996, "trades": 2045, "taker_buy_base": 193891.7, "taker_buy_quote": 188962.41 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.969, "high": 0.977, "low": 0.951, "close": 0.954, "volume": 308365.4, "close_time": 1751543999999, "quote_volume": 297575.1242, "trades": 2117, "taker_buy_base": 140445.3, "taker_buy_quote": 135641.783 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.955, "high": 0.971, "low": 0.923, "close": 0.924, "volume": 584808.7, "close_time": 1751558399999, "quote_volume": 555599.6489, "trades": 3419, "taker_buy_base": 295798.8, "taker_buy_quote": 281656.8852 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.926, "high": 0.945, "low": 0.925, "close": 0.945, "volume": 253966.0, "close_time": 1751572799999, "quote_volume": 237753.3102, "trades": 1773, "taker_buy_base": 145549.2, "taker_buy_quote": 136356.1313 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.945, "high": 0.951, "low": 0.941, "close": 0.944, "volume": 149945.4, "close_time": 1751587199999, "quote_volume": 142121.9226, "trades": 790, "taker_buy_base": 63694.8, "taker_buy_quote": 60374.1744 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.944, "high": 0.952, "low": 0.93, "close": 0.936, "volume": 226445.1, "close_time": 1751601599999, "quote_volume": 212472.7649, "trades": 1283, "taker_buy_base": 82644.8, "taker_buy_quote": 77498.3002 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.935, "high": 0.939, "low": 0.904, "close": 0.905, "volume": 419934.5, "close_time": 1751615999999, "quote_volume": 386582.94, "trades": 2074, "taker_buy_base": 149474.3, "taker_buy_quote": 137946.3412 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.904, "high": 0.91, "low": 0.895, "close": 0.897, "volume": 371350.2, "close_time": 1751630399999, "quote_volume": 334658.4903, "trades": 1526, "taker_buy_base": 193140.4, "taker_buy_quote": 173955.3893 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.897, "high": 0.901, "low": 0.872, "close": 0.874, "volume": 365364.9, "close_time": 1751644799999, "quote_volume": 323565.0774, "trades": 2082, "taker_buy_base": 176347.4, "taker_buy_quote": 156200.3643 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.872, "high": 0.875, "low": 0.86, "close": 0.866, "volume": 312286.3, "close_time": 1751659199999, "quote_volume": 271190.7476, "trades": 2183, "taker_buy_base": 155518.0, "taker_buy_quote": 135133.1545 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.867, "high": 0.878, "low": 0.866, "close": 0.874, "volume": 300765.0, "close_time": 1751673599999, "quote_volume": 262655.0696, "trades": 1837, "taker_buy_base": 145822.0, "taker_buy_quote": 127363.4034 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.875, "high": 0.884, "low": 0.869, "close": 0.877, "volume": 201166.7, "close_time": 1751687999999, "quote_volume": 176252.2846, "trades": 1383, "taker_buy_base": 90330.0, "taker_buy_quote": 79172.6188 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.878, "high": 0.887, "low": 0.872, "close": 0.881, "volume": 224437.0, "close_time": 1751702399999, "quote_volume": 197681.6364, "trades": 1772, "taker_buy_base": 102907.9, "taker_buy_quote": 90471.9846 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.882, "high": 0.885, "low": 0.874, "close": 0.876, "volume": 215893.1, "close_time": 1751716799999, "quote_volume": 189598.7662, "trades": 1395, "taker_buy_base": 95778.5, "taker_buy_quote": 84118.4844 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.877, "high": 0.877, "low": 0.867, "close": 0.871, "volume": 392165.5, "close_time": 1751731199999, "quote_volume": 342647.7742, "trades": 1523, "taker_buy_base": 243793.2, "taker_buy_quote": 213122.6015 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.871, "high": 0.876, "low": 0.856, "close": 0.864, "volume": 237057.9, "close_time": 1751745599999, "quote_volume": 205070.9218, "trades": 2033, "taker_buy_base": 107655.3, "taker_buy_quote": 93222.8491 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.865, "high": 0.87, "low": 0.862, "close": 0.869, "volume": 96418.2, "close_time": 1751759999999, "quote_volume": 83547.3823, "trades": 720, "taker_buy_base": 53766.8, "taker_buy_quote": 46594.6792 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.87, "high": 0.87, "low": 0.861, "close": 0.862, "volume": 113077.7, "close_time": 1751774399999, "quote_volume": 97715.6303, "trades": 923, "taker_buy_base": 50115.0, "taker_buy_quote": 43341.1405 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.862, "high": 0.875, "low": 0.86, "close": 0.87, "volume": 122996.0, "close_time": 1751788799999, "quote_volume": 106512.3684, "trades": 1019, "taker_buy_base": 67273.5, "taker_buy_quote": 58322.2603 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.87, "high": 0.876, "low": 0.863, "close": 0.874, "volume": 279717.1, "close_time": 1751803199999, "quote_volume": 243115.4784, "trades": 1001, "taker_buy_base": 175756.1, "taker_buy_quote": 152781.5817 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.875, "high": 0.892, "low": 0.869, "close": 0.883, "volume": 239556.5, "close_time": 1751817599999, "quote_volume": 210991.6873, "trades": 1717, "taker_buy_base": 122086.8, "taker_buy_quote": 107685.4153 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.884, "high": 0.891, "low": 0.877, "close": 0.886, "volume": 155557.8, "close_time": 1751831999999, "quote_volume": 137652.255, "trades": 1304, "taker_buy_base": 53338.5, "taker_buy_quote": 47172.2659 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.887, "high": 0.912, "low": 0.887, "close": 0.893, "volume": 485144.1, "close_time": 1751846399999, "quote_volume": 436237.1934, "trades": 2004, "taker_buy_base": 248519.3, "taker_buy_quote": 223321.6038 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.894, "high": 0.91, "low": 0.889, "close": 0.899, "volume": 173700.6, "close_time": 1751860799999, "quote_volume": 155911.881, "trades": 1297, "taker_buy_base": 109295.7, "taker_buy_quote": 98233.3519 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.899, "high": 0.903, "low": 0.886, "close": 0.893, "volume": 191863.8, "close_time": 1751875199999, "quote_volume": 171304.83, "trades": 706, "taker_buy_base": 86594.6, "taker_buy_quote": 77337.7332 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.893, "high": 0.894, "low": 0.877, "close": 0.882, "volume": 204094.0, "close_time": 1751889599999, "quote_volume": 180572.1559, "trades": 1136, "taker_buy_base": 81953.9, "taker_buy_quote": 72506.5793 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.882, "high": 0.888, "low": 0.869, "close": 0.873, "volume": 241635.8, "close_time": 1751903999999, "quote_volume": 211861.2054, "trades": 1140, "taker_buy_base": 111866.7, "taker_buy_quote": 98068.646 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.874, "high": 0.879, "low": 0.863, "close": 0.87, "volume": 166640.4, "close_time": 1751918399999, "quote_volume": 145075.2234, "trades": 917, "taker_buy_base": 88867.5, "taker_buy_quote": 77448.4178 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.87, "high": 0.873, "low": 0.859, "close": 0.872, "volume": 209953.8, "close_time": 1751932799999, "quote_volume": 181580.2778, "trades": 771, "taker_buy_base": 97905.7, "taker_buy_quote": 84634.4513 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.871, "high": 0.877, "low": 0.858, "close": 0.863, "volume": 229039.9, "close_time": 1751947199999, "quote_volume": 198403.5098, "trades": 1010, "taker_buy_base": 103668.3, "taker_buy_quote": 89918.934 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.863, "high": 0.871, "low": 0.86, "close": 0.863, "volume": 104400.7, "close_time": 1751961599999, "quote_volume": 90293.0159, "trades": 614, "taker_buy_base": 45209.0, "taker_buy_quote": 39131.6892 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.864, "high": 0.875, "low": 0.857, "close": 0.867, "volume": 176146.9, "close_time": 1751975999999, "quote_volume": 151981.1966, "trades": 744, "taker_buy_base": 77233.7, "taker_buy_quote": 66717.943 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.868, "high": 0.875, "low": 0.854, "close": 0.858, "volume": 165325.8, "close_time": 1751990399999, "quote_volume": 142846.0653, "trades": 1036, "taker_buy_base": 72557.9, "taker_buy_quote": 62862.0954 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.86, "high": 0.888, "low": 0.855, "close": 0.884, "volume": 253652.9, "close_time": 1752004799999, "quote_volume": 222590.0475, "trades": 1148, "taker_buy_base": 148967.2, "taker_buy_quote": 130719.1261 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.883, "high": 0.885, "low": 0.872, "close": 0.875, "volume": 103544.0, "close_time": 1752019199999, "quote_volume": 90858.8967, "trades": 741, "taker_buy_base": 49542.4, "taker_buy_quote": 43431.901 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.875, "high": 0.876, "low": 0.86, "close": 0.863, "volume": 86862.0, "close_time": 1752033599999, "quote_volume": 75223.8739, "trades": 1057, "taker_buy_base": 36607.1, "taker_buy_quote": 31689.6847 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.863, "high": 0.877, "low": 0.861, "close": 0.875, "volume": 411819.2, "close_time": 1752047999999, "quote_volume": 357682.8303, "trades": 1591, "taker_buy_base": 188471.9, "taker_buy_quote": 163789.3687 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.875, "high": 0.878, "low": 0.868, "close": 0.874, "volume": 272851.6, "close_time": 1752062399999, "quote_volume": 237800.9387, "trades": 943, "taker_buy_base": 66875.6, "taker_buy_quote": 58406.7635 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.874, "high": 0.886, "low": 0.866, "close": 0.872, "volume": 374897.3, "close_time": 1752076799999, "quote_volume": 329245.5506, "trades": 1560, "taker_buy_base": 204694.3, "taker_buy_quote": 179766.2937 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.873, "high": 0.912, "low": 0.869, "close": 0.907, "volume": 478141.0, "close_time": 1752091199999, "quote_volume": 423962.6643, "trades": 2133, "taker_buy_base": 232676.7, "taker_buy_quote": 206180.6268 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.909, "high": 0.919, "low": 0.896, "close": 0.914, "volume": 656244.5, "close_time": 1752105599999, "quote_volume": 597958.8503, "trades": 3025, "taker_buy_base": 292389.2, "taker_buy_quote": 266370.4443 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.914, "high": 0.924, "low": 0.899, "close": 0.919, "volume": 864938.4, "close_time": 1752119999999, "quote_volume": 794780.5771, "trades": 2278, "taker_buy_base": 568710.8, "taker_buy_quote": 522756.1582 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.919, "high": 0.932, "low": 0.915, "close": 0.925, "volume": 438960.1, "close_time": 1752134399999, "quote_volume": 405594.4584, "trades": 2211, "taker_buy_base": 236774.2, "taker_buy_quote": 218759.364 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.926, "high": 0.937, "low": 0.921, "close": 0.934, "volume": 379152.9, "close_time": 1752148799999, "quote_volume": 352714.4774, "trades": 1948, "taker_buy_base": 198392.3, "taker_buy_quote": 184630.7141 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.934, "high": 0.95, "low": 0.925, "close": 0.93, "volume": 551841.9, "close_time": 1752163199999, "quote_volume": 517302.618, "trades": 2940, "taker_buy_base": 268220.9, "taker_buy_quote": 251487.7184 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.931, "high": 0.998, "low": 0.929, "close": 0.98, "volume": 1062467.5, "close_time": 1752177599999, "quote_volume": 1033580.5465, "trades": 5973, "taker_buy_base": 595582.2, "taker_buy_quote": 579122.2017 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.98, "high": 1.076, "low": 0.979, "close": 1.068, "volume": 1596842.4, "close_time": 1752191999999, "quote_volume": 1660896.6587, "trades": 6305, "taker_buy_base": 877853.2, "taker_buy_quote": 911708.3946 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.069, "high": 1.097, "low": 1.052, "close": 1.094, "volume": 993720.5, "close_time": 1752206399999, "quote_volume": 1070524.4816, "trades": 4544, "taker_buy_base": 498815.4, "taker_buy_quote": 536586.939 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.095, "high": 1.142, "low": 1.077, "close": 1.08, "volume": 2887859.4, "close_time": 1752220799999, "quote_volume": 3176262.358, "trades": 10699, "taker_buy_base": 1349989.6, "taker_buy_quote": 1487202.2051 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.08, "high": 1.107, "low": 1.078, "close": 1.082, "volume": 897434.9, "close_time": 1752235199999, "quote_volume": 982729.8267, "trades": 4291, "taker_buy_base": 490976.6, "taker_buy_quote": 537890.6626 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.082, "high": 1.107, "low": 1.067, "close": 1.071, "volume": 1197648.0, "close_time": 1752249599999, "quote_volume": 1302432.2995, "trades": 4323, "taker_buy_base": 562565.9, "taker_buy_quote": 609913.8462 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.072, "high": 1.102, "low": 1.064, "close": 1.101, "volume": 480612.2, "close_time": 1752263999999, "quote_volume": 521932.256, "trades": 3378, "taker_buy_base": 242262.3, "taker_buy_quote": 263327.9368 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.1, "high": 1.102, "low": 1.017, "close": 1.04, "volume": 1193500.7, "close_time": 1752278399999, "quote_volume": 1250420.528, "trades": 5555, "taker_buy_base": 374933.5, "taker_buy_quote": 393106.6409 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.041, "high": 1.057, "low": 1.018, "close": 1.05, "volume": 616906.2, "close_time": 1752292799999, "quote_volume": 643493.7874, "trades": 3375, "taker_buy_base": 357669.8, "taker_buy_quote": 373618.605 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.051, "high": 1.053, "low": 1.02, "close": 1.039, "volume": 460022.7, "close_time": 1752307199999, "quote_volume": 476219.0287, "trades": 2156, "taker_buy_base": 225823.2, "taker_buy_quote": 233926.7338 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.039, "high": 1.046, "low": 1.031, "close": 1.034, "volume": 426675.6, "close_time": 1752321599999, "quote_volume": 442219.9836, "trades": 2085, "taker_buy_base": 209054.1, "taker_buy_quote": 216868.0801 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.034, "high": 1.04, "low": 0.993, "close": 1.005, "volume": 829487.3, "close_time": 1752335999999, "quote_volume": 840920.558, "trades": 4011, "taker_buy_base": 405533.3, "taker_buy_quote": 410833.1291 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.005, "high": 1.03, "low": 1.0, "close": 1.029, "volume": 610550.6, "close_time": 1752350399999, "quote_volume": 621851.5917, "trades": 3726, "taker_buy_base": 237700.0, "taker_buy_quote": 242577.7699 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.029, "high": 1.03, "low": 1.01, "close": 1.03, "volume": 339854.9, "close_time": 1752364799999, "quote_volume": 346873.7128, "trades": 2187, "taker_buy_base": 173921.5, "taker_buy_quote": 177691.6217 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.03, "high": 1.037, "low": 1.024, "close": 1.032, "volume": 296188.9, "close_time": 1752379199999, "quote_volume": 305483.2555, "trades": 2338, "taker_buy_base": 138581.5, "taker_buy_quote": 142880.19 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.032, "high": 1.052, "low": 1.028, "close": 1.044, "volume": 383196.4, "close_time": 1752393599999, "quote_volume": 398378.7571, "trades": 2751, "taker_buy_base": 190285.3, "taker_buy_quote": 197836.1732 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.044, "high": 1.051, "low": 1.029, "close": 1.049, "volume": 331678.6, "close_time": 1752407999999, "quote_volume": 344362.5135, "trades": 1881, "taker_buy_base": 177711.0, "taker_buy_quote": 184495.697 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.049, "high": 1.072, "low": 1.045, "close": 1.056, "volume": 818625.6, "close_time": 1752422399999, "quote_volume": 865181.7014, "trades": 4469, "taker_buy_base": 479700.3, "taker_buy_quote": 506620.1983 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.057, "high": 1.08, "low": 1.052, "close": 1.066, "volume": 477212.1, "close_time": 1752436799999, "quote_volume": 509159.9506, "trades": 3057, "taker_buy_base": 243825.5, "taker_buy_quote": 260225.6949 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.067, "high": 1.076, "low": 1.035, "close": 1.046, "volume": 705374.1, "close_time": 1752451199999, "quote_volume": 739807.3891, "trades": 3421, "taker_buy_base": 254025.2, "taker_buy_quote": 266779.106 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.047, "high": 1.096, "low": 1.04, "close": 1.084, "volume": 485515.3, "close_time": 1752465599999, "quote_volume": 518561.6347, "trades": 3626, "taker_buy_base": 245498.0, "taker_buy_quote": 262770.5344 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.085, "high": 1.121, "low": 1.078, "close": 1.093, "volume": 1036313.8, "close_time": 1752479999999, "quote_volume": 1136873.5436, "trades": 5284, "taker_buy_base": 452487.4, "taker_buy_quote": 495495.2862 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.093, "high": 1.094, "low": 1.067, "close": 1.072, "volume": 547212.2, "close_time": 1752494399999, "quote_volume": 589938.1711, "trades": 2747, "taker_buy_base": 332241.4, "taker_buy_quote": 358149.9678 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.072, "high": 1.084, "low": 1.037, "close": 1.045, "volume": 607378.4, "close_time": 1752508799999, "quote_volume": 643510.8126, "trades": 3186, "taker_buy_base": 195577.8, "taker_buy_quote": 207552.4053 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.045, "high": 1.059, "low": 1.03, "close": 1.036, "volume": 258005.4, "close_time": 1752523199999, "quote_volume": 269485.7892, "trades": 1723, "taker_buy_base": 122346.8, "taker_buy_quote": 128073.4695 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.037, "high": 1.054, "low": 1.019, "close": 1.052, "volume": 217948.7, "close_time": 1752537599999, "quote_volume": 226542.0651, "trades": 1718, "taker_buy_base": 111632.3, "taker_buy_quote": 116054.8991 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.053, "high": 1.06, "low": 1.003, "close": 1.013, "volume": 420398.6, "close_time": 1752551999999, "quote_volume": 430450.7815, "trades": 2992, "taker_buy_base": 193279.7, "taker_buy_quote": 198021.7546 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.012, "high": 1.028, "low": 1.002, "close": 1.014, "volume": 618850.1, "close_time": 1752566399999, "quote_volume": 629815.7907, "trades": 2195, "taker_buy_base": 266387.9, "taker_buy_quote": 271716.3246 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.015, "high": 1.021, "low": 1.003, "close": 1.012, "volume": 479202.7, "close_time": 1752580799999, "quote_volume": 483363.9446, "trades": 1818, "taker_buy_base": 326387.1, "taker_buy_quote": 329067.6161 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.012, "high": 1.04, "low": 0.993, "close": 1.03, "volume": 1003193.0, "close_time": 1752595199999, "quote_volume": 1018767.5353, "trades": 4596, "taker_buy_base": 420937.5, "taker_buy_quote": 427498.7882 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.03, "high": 1.079, "low": 1.029, "close": 1.038, "volume": 1005314.0, "close_time": 1752609599999, "quote_volume": 1059893.6191, "trades": 3940, "taker_buy_base": 376438.1, "taker_buy_quote": 397072.441 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.039, "high": 1.087, "low": 1.034, "close": 1.085, "volume": 362819.5, "close_time": 1752623999999, "quote_volume": 386268.5887, "trades": 1969, "taker_buy_base": 196899.9, "taker_buy_quote": 210211.55 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.085, "high": 1.094, "low": 1.049, "close": 1.061, "volume": 391169.1, "close_time": 1752638399999, "quote_volume": 420621.0858, "trades": 2251, "taker_buy_base": 162065.4, "taker_buy_quote": 174440.8546 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.061, "high": 1.084, "low": 1.051, "close": 1.079, "volume": 354824.0, "close_time": 1752652799999, "quote_volume": 379334.7574, "trades": 1462, "taker_buy_base": 181412.9, "taker_buy_quote": 193785.6692 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.08, "high": 1.084, "low": 1.067, "close": 1.084, "volume": 409404.5, "close_time": 1752667199999, "quote_volume": 440266.0304, "trades": 1731, "taker_buy_base": 232899.9, "taker_buy_quote": 250584.1298 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.084, "high": 1.106, "low": 1.072, "close": 1.097, "volume": 1010335.1, "close_time": 1752681599999, "quote_volume": 1097868.4061, "trades": 5304, "taker_buy_base": 581367.1, "taker_buy_quote": 631575.5764 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.098, "high": 1.138, "low": 1.095, "close": 1.116, "volume": 873756.3, "close_time": 1752695999999, "quote_volume": 980509.3035, "trades": 5326, "taker_buy_base": 334349.0, "taker_buy_quote": 375050.6003 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.118, "high": 1.15, "low": 1.103, "close": 1.107, "volume": 521210.4, "close_time": 1752710399999, "quote_volume": 589374.1208, "trades": 4141, "taker_buy_base": 261907.0, "taker_buy_quote": 296560.1747 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.108, "high": 1.133, "low": 1.082, "close": 1.092, "volume": 414241.3, "close_time": 1752724799999, "quote_volume": 457238.4198, "trades": 3168, "taker_buy_base": 232998.6, "taker_buy_quote": 257246.7067 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.091, "high": 1.122, "low": 1.085, "close": 1.117, "volume": 422589.4, "close_time": 1752739199999, "quote_volume": 467598.1611, "trades": 2923, "taker_buy_base": 189372.1, "taker_buy_quote": 209504.3125 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.116, "high": 1.133, "low": 1.11, "close": 1.112, "volume": 631734.0, "close_time": 1752753599999, "quote_volume": 706804.1334, "trades": 3953, "taker_buy_base": 327574.3, "taker_buy_quote": 366268.6109 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.112, "high": 1.129, "low": 1.097, "close": 1.112, "volume": 518144.1, "close_time": 1752767999999, "quote_volume": 576646.1613, "trades": 4512, "taker_buy_base": 227691.1, "taker_buy_quote": 253725.2283 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.112, "high": 1.115, "low": 1.066, "close": 1.072, "volume": 684307.3, "close_time": 1752782399999, "quote_volume": 744335.3234, "trades": 5194, "taker_buy_base": 324307.3, "taker_buy_quote": 353103.2375 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.073, "high": 1.133, "low": 1.056, "close": 1.107, "volume": 922502.3, "close_time": 1752796799999, "quote_volume": 1016130.3161, "trades": 5884, "taker_buy_base": 387484.3, "taker_buy_quote": 425214.1405 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.108, "high": 1.162, "low": 1.101, "close": 1.149, "volume": 1267322.1, "close_time": 1752811199999, "quote_volume": 1439039.8563, "trades": 6085, "taker_buy_base": 594464.3, "taker_buy_quote": 674954.0895 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.149, "high": 1.212, "low": 1.144, "close": 1.171, "volume": 1740633.2, "close_time": 1752825599999, "quote_volume": 2063254.1405, "trades": 7671, "taker_buy_base": 959732.6, "taker_buy_quote": 1136472.3676 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.171, "high": 1.188, "low": 1.142, "close": 1.157, "volume": 755452.4, "close_time": 1752839999999, "quote_volume": 879167.1029, "trades": 4630, "taker_buy_base": 314971.6, "taker_buy_quote": 366300.3644 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.157, "high": 1.201, "low": 1.136, "close": 1.143, "volume": 1151693.2, "close_time": 1752854399999, "quote_volume": 1346659.2851, "trades": 6526, "taker_buy_base": 557639.9, "taker_buy_quote": 652309.2884 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.143, "high": 1.159, "low": 1.12, "close": 1.133, "volume": 863128.4, "close_time": 1752868799999, "quote_volume": 987419.3245, "trades": 4467, "taker_buy_base": 398122.9, "taker_buy_quote": 455839.5881 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.133, "high": 1.157, "low": 1.101, "close": 1.138, "volume": 497718.8, "close_time": 1752883199999, "quote_volume": 563134.6813, "trades": 3797, "taker_buy_base": 211640.7, "taker_buy_quote": 239673.169 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.139, "high": 1.174, "low": 1.096, "close": 1.169, "volume": 558944.0, "close_time": 1752897599999, "quote_volume": 632009.0418, "trades": 3042, "taker_buy_base": 280335.2, "taker_buy_quote": 315916.9235 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.17, "high": 1.183, "low": 1.143, "close": 1.145, "volume": 404773.1, "close_time": 1752911999999, "quote_volume": 470682.2001, "trades": 2046, "taker_buy_base": 195531.0, "taker_buy_quote": 228006.4297 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.146, "high": 1.152, "low": 1.126, "close": 1.129, "volume": 365634.3, "close_time": 1752926399999, "quote_volume": 416137.016, "trades": 2525, "taker_buy_base": 183897.6, "taker_buy_quote": 209275.2578 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.13, "high": 1.135, "low": 1.11, "close": 1.125, "volume": 271639.3, "close_time": 1752940799999, "quote_volume": 305602.5621, "trades": 2742, "taker_buy_base": 100189.8, "taker_buy_quote": 112637.8321 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.125, "high": 1.155, "low": 1.113, "close": 1.154, "volume": 436674.6, "close_time": 1752955199999, "quote_volume": 493611.7706, "trades": 3498, "taker_buy_base": 199521.7, "taker_buy_quote": 225628.6649 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.154, "high": 1.162, "low": 1.137, "close": 1.15, "volume": 398595.3, "close_time": 1752969599999, "quote_volume": 458647.6632, "trades": 3040, "taker_buy_base": 152710.1, "taker_buy_quote": 175718.3403 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.152, "high": 1.174, "low": 1.138, "close": 1.161, "volume": 244227.0, "close_time": 1752983999999, "quote_volume": 281691.0715, "trades": 2816, "taker_buy_base": 119622.3, "taker_buy_quote": 137966.537 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.164, "high": 1.197, "low": 1.156, "close": 1.182, "volume": 390120.1, "close_time": 1752998399999, "quote_volume": 460661.9989, "trades": 3507, "taker_buy_base": 176450.3, "taker_buy_quote": 208316.7758 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.182, "high": 1.241, "low": 1.182, "close": 1.227, "volume": 906832.1, "close_time": 1753012799999, "quote_volume": 1095229.7873, "trades": 5778, "taker_buy_base": 520599.3, "taker_buy_quote": 628678.015 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.227, "high": 1.285, "low": 1.208, "close": 1.279, "volume": 1773172.7, "close_time": 1753027199999, "quote_volume": 2185011.5196, "trades": 6641, "taker_buy_base": 778030.6, "taker_buy_quote": 959431.5867 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.281, "high": 1.282, "low": 1.24, "close": 1.26, "volume": 1290841.4, "close_time": 1753041599999, "quote_volume": 1627785.6334, "trades": 6841, "taker_buy_base": 652385.7, "taker_buy_quote": 823219.908 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.259, "high": 1.262, "low": 1.201, "close": 1.224, "volume": 1332659.8, "close_time": 1753055999999, "quote_volume": 1635486.9161, "trades": 5657, "taker_buy_base": 790815.8, "taker_buy_quote": 970711.4908 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.225, "high": 1.238, "low": 1.195, "close": 1.237, "volume": 523860.7, "close_time": 1753070399999, "quote_volume": 635692.3239, "trades": 3118, "taker_buy_base": 181347.3, "taker_buy_quote": 221081.1077 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.237, "high": 1.254, "low": 1.224, "close": 1.246, "volume": 534632.4, "close_time": 1753084799999, "quote_volume": 664153.5184, "trades": 2935, "taker_buy_base": 274147.2, "taker_buy_quote": 340732.1603 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.245, "high": 1.26, "low": 1.23, "close": 1.246, "volume": 443394.3, "close_time": 1753099199999, "quote_volume": 551657.0288, "trades": 3226, "taker_buy_base": 241462.1, "taker_buy_quote": 300645.4578 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.244, "high": 1.291, "low": 1.23, "close": 1.249, "volume": 1168335.4, "close_time": 1753113599999, "quote_volume": 1473733.2611, "trades": 5603, "taker_buy_base": 520457.0, "taker_buy_quote": 656280.854 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.25, "high": 1.251, "low": 1.195, "close": 1.199, "volume": 995185.0, "close_time": 1753127999999, "quote_volume": 1212210.0971, "trades": 4964, "taker_buy_base": 492203.8, "taker_buy_quote": 599843.1564 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.199, "high": 1.249, "low": 1.195, "close": 1.237, "volume": 536817.7, "close_time": 1753142399999, "quote_volume": 655132.7261, "trades": 4180, "taker_buy_base": 268478.8, "taker_buy_quote": 327681.1382 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.237, "high": 1.26, "low": 1.187, "close": 1.217, "volume": 767709.6, "close_time": 1753156799999, "quote_volume": 942931.8424, "trades": 4912, "taker_buy_base": 365057.4, "taker_buy_quote": 449424.9632 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.22, "high": 1.225, "low": 1.177, "close": 1.193, "volume": 939135.1, "close_time": 1753171199999, "quote_volume": 1125384.2479, "trades": 4719, "taker_buy_base": 439854.5, "taker_buy_quote": 527004.2203 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.192, "high": 1.217, "low": 1.164, "close": 1.212, "volume": 613204.2, "close_time": 1753185599999, "quote_volume": 727321.3396, "trades": 3560, "taker_buy_base": 322519.1, "taker_buy_quote": 382723.8027 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.213, "high": 1.261, "low": 1.207, "close": 1.222, "volume": 1416881.1, "close_time": 1753199999999, "quote_volume": 1750847.765, "trades": 7550, "taker_buy_base": 723313.4, "taker_buy_quote": 893975.2952 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.22, "high": 1.254, "low": 1.197, "close": 1.249, "volume": 843318.4, "close_time": 1753214399999, "quote_volume": 1032713.6039, "trades": 5135, "taker_buy_base": 408926.4, "taker_buy_quote": 500996.7583 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.248, "high": 1.403, "low": 1.237, "close": 1.397, "volume": 2752020.8, "close_time": 1753228799999, "quote_volume": 3668814.6637, "trades": 13825, "taker_buy_base": 1451225.9, "taker_buy_quote": 1934385.9272 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.397, "high": 1.401, "low": 1.321, "close": 1.335, "volume": 997052.7, "close_time": 1753243199999, "quote_volume": 1344372.4274, "trades": 5901, "taker_buy_base": 433549.5, "taker_buy_quote": 584254.5676 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.336, "high": 1.35, "low": 1.294, "close": 1.302, "volume": 672930.5, "close_time": 1753257599999, "quote_volume": 887664.5682, "trades": 4542, "taker_buy_base": 318748.1, "taker_buy_quote": 420829.5044 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.304, "high": 1.308, "low": 1.26, "close": 1.281, "volume": 871530.2, "close_time": 1753271999999, "quote_volume": 1117620.0104, "trades": 5278, "taker_buy_base": 375316.9, "taker_buy_quote": 481581.1397 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.279, "high": 1.299, "low": 1.198, "close": 1.249, "volume": 1812724.5, "close_time": 1753286399999, "quote_volume": 2249628.0275, "trades": 11211, "taker_buy_base": 809566.5, "taker_buy_quote": 1004465.6206 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.249, "high": 1.249, "low": 1.175, "close": 1.187, "volume": 1042177.1, "close_time": 1753300799999, "quote_volume": 1255554.5684, "trades": 5736, "taker_buy_base": 536325.9, "taker_buy_quote": 647879.9015 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.188, "high": 1.198, "low": 1.125, "close": 1.175, "volume": 1288485.9, "close_time": 1753315199999, "quote_volume": 1494346.8425, "trades": 5375, "taker_buy_base": 585393.0, "taker_buy_quote": 680201.7946 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.176, "high": 1.201, "low": 1.166, "close": 1.179, "volume": 391711.8, "close_time": 1753329599999, "quote_volume": 464032.7592, "trades": 3556, "taker_buy_base": 172295.6, "taker_buy_quote": 204406.2976 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.18, "high": 1.186, "low": 1.072, "close": 1.121, "volume": 1635096.2, "close_time": 1753343999999, "quote_volume": 1818300.3587, "trades": 8471, "taker_buy_base": 604823.7, "taker_buy_quote": 674357.8123 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.12, "high": 1.157, "low": 1.11, "close": 1.15, "volume": 993392.7, "close_time": 1753358399999, "quote_volume": 1123636.3067, "trades": 5758, "taker_buy_base": 551602.0, "taker_buy_quote": 623929.1316 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.149, "high": 1.205, "low": 1.131, "close": 1.177, "volume": 1162387.1, "close_time": 1753372799999, "quote_volume": 1356742.9162, "trades": 8065, "taker_buy_base": 652316.9, "taker_buy_quote": 760963.8044 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.178, "high": 1.203, "low": 1.149, "close": 1.165, "volume": 1272108.0, "close_time": 1753387199999, "quote_volume": 1495470.4875, "trades": 8419, "taker_buy_base": 585109.3, "taker_buy_quote": 688284.8346 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.165, "high": 1.173, "low": 1.131, "close": 1.139, "volume": 518782.0, "close_time": 1753401599999, "quote_volume": 598218.3736, "trades": 4420, "taker_buy_base": 236799.3, "taker_buy_quote": 273041.6295 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.14, "high": 1.14, "low": 1.093, "close": 1.112, "volume": 931845.2, "close_time": 1753415999999, "quote_volume": 1041811.1799, "trades": 7245, "taker_buy_base": 405658.0, "taker_buy_quote": 453989.3923 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.112, "high": 1.136, "low": 1.093, "close": 1.121, "volume": 1021503.8, "close_time": 1753430399999, "quote_volume": 1138759.4051, "trades": 6577, "taker_buy_base": 500121.2, "taker_buy_quote": 557720.7221 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.12, "high": 1.157, "low": 1.115, "close": 1.144, "volume": 930635.3, "close_time": 1753444799999, "quote_volume": 1056769.119, "trades": 5647, "taker_buy_base": 473394.9, "taker_buy_quote": 537353.1849 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.144, "high": 1.154, "low": 1.091, "close": 1.11, "volume": 1246761.6, "close_time": 1753459199999, "quote_volume": 1401300.0199, "trades": 6915, "taker_buy_base": 587071.1, "taker_buy_quote": 660522.8734 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.11, "high": 1.133, "low": 1.097, "close": 1.124, "volume": 843558.8, "close_time": 1753473599999, "quote_volume": 942105.0221, "trades": 4845, "taker_buy_base": 412828.6, "taker_buy_quote": 461400.169 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.124, "high": 1.169, "low": 1.122, "close": 1.164, "volume": 575085.6, "close_time": 1753487999999, "quote_volume": 664368.8298, "trades": 4335, "taker_buy_base": 309290.6, "taker_buy_quote": 357391.9746 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.165, "high": 1.171, "low": 1.153, "close": 1.166, "volume": 293472.8, "close_time": 1753502399999, "quote_volume": 341123.116, "trades": 2692, "taker_buy_base": 133979.6, "taker_buy_quote": 155755.8095 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.165, "high": 1.167, "low": 1.156, "close": 1.159, "volume": 299707.5, "close_time": 1753516799999, "quote_volume": 347892.7212, "trades": 1691, "taker_buy_base": 144433.6, "taker_buy_quote": 167722.679 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.159, "high": 1.17, "low": 1.155, "close": 1.161, "volume": 413094.5, "close_time": 1753531199999, "quote_volume": 480242.3209, "trades": 2436, "taker_buy_base": 219610.4, "taker_buy_quote": 255447.6055 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.16, "high": 1.176, "low": 1.154, "close": 1.172, "volume": 464735.6, "close_time": 1753545599999, "quote_volume": 542400.531, "trades": 3514, "taker_buy_base": 232006.2, "taker_buy_quote": 270753.4574 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.173, "high": 1.182, "low": 1.158, "close": 1.177, "volume": 537031.9, "close_time": 1753559999999, "quote_volume": 629274.9121, "trades": 4140, "taker_buy_base": 262960.0, "taker_buy_quote": 308372.5259 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.178, "high": 1.181, "low": 1.158, "close": 1.16, "volume": 320960.1, "close_time": 1753574399999, "quote_volume": 375264.4862, "trades": 2543, "taker_buy_base": 169203.9, "taker_buy_quote": 197921.36 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.161, "high": 1.174, "low": 1.155, "close": 1.167, "volume": 282376.4, "close_time": 1753588799999, "quote_volume": 329253.7259, "trades": 2663, "taker_buy_base": 141782.1, "taker_buy_quote": 165390.1869 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.167, "high": 1.185, "low": 1.166, "close": 1.169, "volume": 321927.4, "close_time": 1753603199999, "quote_volume": 378475.0019, "trades": 2877, "taker_buy_base": 190844.9, "taker_buy_quote": 224376.2883 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.169, "high": 1.181, "low": 1.156, "close": 1.171, "volume": 567100.0, "close_time": 1753617599999, "quote_volume": 663448.2418, "trades": 3022, "taker_buy_base": 270936.9, "taker_buy_quote": 317216.6877 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.172, "high": 1.188, "low": 1.165, "close": 1.181, "volume": 805726.8, "close_time": 1753631999999, "quote_volume": 949212.4955, "trades": 5058, "taker_buy_base": 383521.9, "taker_buy_quote": 452160.157 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.181, "high": 1.212, "low": 1.181, "close": 1.199, "volume": 998527.9, "close_time": 1753646399999, "quote_volume": 1199423.1439, "trades": 6559, "taker_buy_base": 554515.3, "taker_buy_quote": 666154.7522 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.199, "high": 1.225, "low": 1.196, "close": 1.217, "volume": 669138.0, "close_time": 1753660799999, "quote_volume": 809758.93, "trades": 4941, "taker_buy_base": 313947.5, "taker_buy_quote": 379777.7545 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.217, "high": 1.232, "low": 1.194, "close": 1.221, "volume": 776471.7, "close_time": 1753675199999, "quote_volume": 945372.0219, "trades": 5031, "taker_buy_base": 422868.5, "taker_buy_quote": 514940.229 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.222, "high": 1.236, "low": 1.209, "close": 1.234, "volume": 781655.8, "close_time": 1753689599999, "quote_volume": 958234.842, "trades": 5207, "taker_buy_base": 363500.9, "taker_buy_quote": 445799.9259 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.234, "high": 1.238, "low": 1.212, "close": 1.217, "volume": 399827.3, "close_time": 1753703999999, "quote_volume": 489912.4279, "trades": 2940, "taker_buy_base": 178711.2, "taker_buy_quote": 219101.2617 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.218, "high": 1.224, "low": 1.138, "close": 1.154, "volume": 1179167.6, "close_time": 1753718399999, "quote_volume": 1387183.2008, "trades": 6419, "taker_buy_base": 532471.8, "taker_buy_quote": 626136.2162 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.153, "high": 1.159, "low": 1.122, "close": 1.133, "volume": 846898.7, "close_time": 1753732799999, "quote_volume": 964560.1481, "trades": 4500, "taker_buy_base": 407421.0, "taker_buy_quote": 463970.8986 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.134, "high": 1.135, "low": 1.108, "close": 1.115, "volume": 618215.9, "close_time": 1753747199999, "quote_volume": 694023.2339, "trades": 2995, "taker_buy_base": 311347.6, "taker_buy_quote": 349437.6759 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.118, "high": 1.13, "low": 1.09, "close": 1.113, "volume": 570723.6, "close_time": 1753761599999, "quote_volume": 633358.7049, "trades": 3423, "taker_buy_base": 245888.0, "taker_buy_quote": 273005.4132 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.113, "high": 1.138, "low": 1.105, "close": 1.134, "volume": 532061.7, "close_time": 1753775999999, "quote_volume": 596170.3043, "trades": 3199, "taker_buy_base": 288054.4, "taker_buy_quote": 322883.3051 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.133, "high": 1.134, "low": 1.098, "close": 1.105, "volume": 685344.8, "close_time": 1753790399999, "quote_volume": 762389.4511, "trades": 2839, "taker_buy_base": 251980.2, "taker_buy_quote": 280262.601 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.105, "high": 1.124, "low": 1.069, "close": 1.078, "volume": 1137700.9, "close_time": 1753804799999, "quote_volume": 1244458.996, "trades": 5625, "taker_buy_base": 509946.3, "taker_buy_quote": 557696.0553 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.079, "high": 1.083, "low": 1.055, "close": 1.066, "volume": 884193.9, "close_time": 1753819199999, "quote_volume": 947671.4563, "trades": 3928, "taker_buy_base": 446763.8, "taker_buy_quote": 479079.0004 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.065, "high": 1.085, "low": 1.052, "close": 1.083, "volume": 629438.1, "close_time": 1753833599999, "quote_volume": 671006.5307, "trades": 3240, "taker_buy_base": 334693.2, "taker_buy_quote": 356694.5028 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.082, "high": 1.085, "low": 1.059, "close": 1.079, "volume": 369903.0, "close_time": 1753847999999, "quote_volume": 397968.0655, "trades": 1954, "taker_buy_base": 191311.8, "taker_buy_quote": 205734.866 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.079, "high": 1.084, "low": 1.06, "close": 1.063, "volume": 471562.5, "close_time": 1753862399999, "quote_volume": 504627.8982, "trades": 2169, "taker_buy_base": 215675.0, "taker_buy_quote": 230852.4377 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.063, "high": 1.072, "low": 1.023, "close": 1.03, "volume": 706867.2, "close_time": 1753876799999, "quote_volume": 740239.4265, "trades": 3376, "taker_buy_base": 333851.7, "taker_buy_quote": 349832.9534 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.031, "high": 1.066, "low": 1.023, "close": 1.065, "volume": 1514324.2, "close_time": 1753891199999, "quote_volume": 1575039.765, "trades": 5522, "taker_buy_base": 823265.0, "taker_buy_quote": 856461.0883 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.066, "high": 1.081, "low": 0.999, "close": 1.059, "volume": 1831104.1, "close_time": 1753905599999, "quote_volume": 1908719.0882, "trades": 7368, "taker_buy_base": 865567.3, "taker_buy_quote": 904505.5466 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.06, "high": 1.074, "low": 1.043, "close": 1.064, "volume": 564559.9, "close_time": 1753919999999, "quote_volume": 598149.654, "trades": 2604, "taker_buy_base": 277259.6, "taker_buy_quote": 293914.5694 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.064, "high": 1.084, "low": 1.057, "close": 1.079, "volume": 283003.7, "close_time": 1753934399999, "quote_volume": 303898.0543, "trades": 2263, "taker_buy_base": 158949.7, "taker_buy_quote": 170780.9884 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.08, "high": 1.09, "low": 1.075, "close": 1.083, "volume": 272383.9, "close_time": 1753948799999, "quote_volume": 294811.4329, "trades": 1848, "taker_buy_base": 143993.8, "taker_buy_quote": 155869.2334 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.082, "high": 1.094, "low": 1.079, "close": 1.083, "volume": 411646.3, "close_time": 1753963199999, "quote_volume": 447605.9542, "trades": 2387, "taker_buy_base": 188735.7, "taker_buy_quote": 205313.8779 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.084, "high": 1.085, "low": 1.038, "close": 1.055, "volume": 519722.9, "close_time": 1753977599999, "quote_volume": 549258.707, "trades": 2438, "taker_buy_base": 210167.0, "taker_buy_quote": 222130.6756 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.054, "high": 1.078, "low": 1.038, "close": 1.04, "volume": 520634.2, "close_time": 1753991999999, "quote_volume": 550643.6126, "trades": 2613, "taker_buy_base": 270017.0, "taker_buy_quote": 285837.229 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.041, "high": 1.044, "low": 0.999, "close": 1.005, "volume": 966653.1, "close_time": 1754006399999, "quote_volume": 987180.7345, "trades": 3293, "taker_buy_base": 419117.4, "taker_buy_quote": 429804.2186 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.005, "high": 1.008, "low": 0.96, "close": 0.996, "volume": 1143578.0, "close_time": 1754020799999, "quote_volume": 1132188.3687, "trades": 4559, "taker_buy_base": 511125.3, "taker_buy_quote": 507829.6912 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.996, "high": 0.997, "low": 0.971, "close": 0.98, "volume": 606951.2, "close_time": 1754035199999, "quote_volume": 596538.7961, "trades": 2749, "taker_buy_base": 307482.6, "taker_buy_quote": 302384.6 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.98, "high": 0.98, "low": 0.95, "close": 0.976, "volume": 897655.2, "close_time": 1754049599999, "quote_volume": 867558.1866, "trades": 3258, "taker_buy_base": 407137.9, "taker_buy_quote": 393938.096 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.976, "high": 0.993, "low": 0.952, "close": 0.988, "volume": 605738.2, "close_time": 1754063999999, "quote_volume": 593133.5548, "trades": 3287, "taker_buy_base": 305364.9, "taker_buy_quote": 299162.8879 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.988, "high": 0.998, "low": 0.959, "close": 0.985, "volume": 758620.1, "close_time": 1754078399999, "quote_volume": 741578.9863, "trades": 3585, "taker_buy_base": 334982.6, "taker_buy_quote": 327481.4129 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.986, "high": 0.989, "low": 0.932, "close": 0.964, "volume": 962707.0, "close_time": 1754092799999, "quote_volume": 925498.2435, "trades": 4879, "taker_buy_base": 411642.6, "taker_buy_quote": 395605.1791 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.964, "high": 0.974, "low": 0.961, "close": 0.973, "volume": 252117.0, "close_time": 1754107199999, "quote_volume": 244241.1115, "trades": 1764, "taker_buy_base": 132195.0, "taker_buy_quote": 128071.0766 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.973, "high": 0.978, "low": 0.943, "close": 0.968, "volume": 340190.9, "close_time": 1754121599999, "quote_volume": 327164.8029, "trades": 1887, "taker_buy_base": 165115.4, "taker_buy_quote": 158624.3999 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.968, "high": 0.971, "low": 0.945, "close": 0.955, "volume": 400151.2, "close_time": 1754135999999, "quote_volume": 381958.7657, "trades": 1843, "taker_buy_base": 192694.1, "taker_buy_quote": 183904.2063 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.955, "high": 0.96, "low": 0.932, "close": 0.936, "volume": 367195.8, "close_time": 1754150399999, "quote_volume": 347790.7286, "trades": 1713, "taker_buy_base": 165824.5, "taker_buy_quote": 157090.3619 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.936, "high": 0.947, "low": 0.911, "close": 0.925, "volume": 972304.3, "close_time": 1754164799999, "quote_volume": 901638.7902, "trades": 3156, "taker_buy_base": 427552.2, "taker_buy_quote": 396206.0472 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.926, "high": 0.941, "low": 0.925, "close": 0.936, "volume": 345453.7, "close_time": 1754179199999, "quote_volume": 321991.3987, "trades": 1077, "taker_buy_base": 162786.2, "taker_buy_quote": 151874.4664 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.936, "high": 0.964, "low": 0.926, "close": 0.958, "volume": 594463.4, "close_time": 1754193599999, "quote_volume": 561113.232, "trades": 2055, "taker_buy_base": 321933.4, "taker_buy_quote": 303974.3483 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.959, "high": 0.966, "low": 0.955, "close": 0.964, "volume": 167847.9, "close_time": 1754207999999, "quote_volume": 161207.2421, "trades": 773, "taker_buy_base": 80533.2, "taker_buy_quote": 77386.6113 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.965, "high": 0.974, "low": 0.961, "close": 0.964, "volume": 585775.6, "close_time": 1754222399999, "quote_volume": 566494.2435, "trades": 1388, "taker_buy_base": 286494.3, "taker_buy_quote": 277250.9553 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.964, "high": 0.972, "low": 0.959, "close": 0.969, "volume": 347012.2, "close_time": 1754236799999, "quote_volume": 335176.5878, "trades": 1154, "taker_buy_base": 155932.0, "taker_buy_quote": 150585.7229 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.969, "high": 0.979, "low": 0.967, "close": 0.972, "volume": 465354.9, "close_time": 1754251199999, "quote_volume": 453191.1143, "trades": 1718, "taker_buy_base": 189259.8, "taker_buy_quote": 184305.7069 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.973, "high": 0.982, "low": 0.969, "close": 0.975, "volume": 363018.8, "close_time": 1754265599999, "quote_volume": 353669.4505, "trades": 1509, "taker_buy_base": 168419.4, "taker_buy_quote": 164099.2062 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.974, "high": 0.997, "low": 0.973, "close": 0.986, "volume": 496561.5, "close_time": 1754279999999, "quote_volume": 490037.8888, "trades": 2436, "taker_buy_base": 277445.8, "taker_buy_quote": 273878.6461 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.987, "high": 0.993, "low": 0.978, "close": 0.986, "volume": 387740.8, "close_time": 1754294399999, "quote_volume": 381622.8611, "trades": 1672, "taker_buy_base": 181160.3, "taker_buy_quote": 178263.6253 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.985, "high": 0.989, "low": 0.974, "close": 0.978, "volume": 596517.8, "close_time": 1754308799999, "quote_volume": 585647.3361, "trades": 1662, "taker_buy_base": 299853.2, "taker_buy_quote": 294480.1804 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.978, "high": 1.007, "low": 0.976, "close": 0.995, "volume": 656167.5, "close_time": 1754323199999, "quote_volume": 650567.8865, "trades": 2741, "taker_buy_base": 306988.4, "taker_buy_quote": 304290.4566 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.995, "high": 1.016, "low": 0.976, "close": 0.979, "volume": 590864.2, "close_time": 1754337599999, "quote_volume": 590118.379, "trades": 3226, "taker_buy_base": 301107.0, "taker_buy_quote": 300933.7491 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.98, "high": 1.005, "low": 0.979, "close": 0.999, "volume": 319149.0, "close_time": 1754351999999, "quote_volume": 318522.2024, "trades": 1408, "taker_buy_base": 148784.8, "taker_buy_quote": 148521.2304 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.0, "high": 1.001, "low": 0.968, "close": 0.971, "volume": 316237.7, "close_time": 1754366399999, "quote_volume": 311391.1868, "trades": 1296, "taker_buy_base": 135249.4, "taker_buy_quote": 133098.6176 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.971, "high": 0.975, "low": 0.943, "close": 0.944, "volume": 418114.8, "close_time": 1754380799999, "quote_volume": 401144.7033, "trades": 1773, "taker_buy_base": 184384.2, "taker_buy_quote": 176902.507 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.944, "high": 0.977, "low": 0.94, "close": 0.974, "volume": 627635.4, "close_time": 1754395199999, "quote_volume": 602559.293, "trades": 2435, "taker_buy_base": 345028.9, "taker_buy_quote": 331195.776 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.976, "high": 0.976, "low": 0.933, "close": 0.937, "volume": 803416.3, "close_time": 1754409599999, "quote_volume": 762713.2445, "trades": 3445, "taker_buy_base": 407071.5, "taker_buy_quote": 386713.0476 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.937, "high": 0.947, "low": 0.931, "close": 0.935, "volume": 406348.9, "close_time": 1754423999999, "quote_volume": 381771.1231, "trades": 1781, "taker_buy_base": 172549.2, "taker_buy_quote": 162242.6552 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.936, "high": 0.946, "low": 0.924, "close": 0.946, "volume": 590848.4, "close_time": 1754438399999, "quote_volume": 552697.0255, "trades": 1682, "taker_buy_base": 279633.1, "taker_buy_quote": 261820.6624 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.946, "high": 0.949, "low": 0.928, "close": 0.931, "volume": 317617.9, "close_time": 1754452799999, "quote_volume": 297803.5691, "trades": 1399, "taker_buy_base": 170001.2, "taker_buy_quote": 159303.1275 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.931, "high": 0.95, "low": 0.919, "close": 0.948, "volume": 434949.6, "close_time": 1754467199999, "quote_volume": 407579.8218, "trades": 2091, "taker_buy_base": 187156.8, "taker_buy_quote": 175331.2138 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.949, "high": 0.95, "low": 0.934, "close": 0.936, "volume": 416620.1, "close_time": 1754481599999, "quote_volume": 391592.2164, "trades": 1525, "taker_buy_base": 195244.2, "taker_buy_quote": 183462.1472 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.937, "high": 0.962, "low": 0.927, "close": 0.96, "volume": 782349.2, "close_time": 1754495999999, "quote_volume": 737000.3221, "trades": 3653, "taker_buy_base": 424655.8, "taker_buy_quote": 400065.7726 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.959, "high": 0.972, "low": 0.947, "close": 0.963, "volume": 460200.5, "close_time": 1754510399999, "quote_volume": 442059.3342, "trades": 2352, "taker_buy_base": 215147.1, "taker_buy_quote": 206761.9278 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.964, "high": 0.971, "low": 0.956, "close": 0.967, "volume": 373239.5, "close_time": 1754524799999, "quote_volume": 359744.0437, "trades": 1736, "taker_buy_base": 186921.3, "taker_buy_quote": 180193.8584 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.967, "high": 0.975, "low": 0.958, "close": 0.959, "volume": 398752.2, "close_time": 1754539199999, "quote_volume": 384466.7139, "trades": 1959, "taker_buy_base": 179710.2, "taker_buy_quote": 173193.3141 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.959, "high": 0.976, "low": 0.957, "close": 0.973, "volume": 546986.2, "close_time": 1754553599999, "quote_volume": 529448.6353, "trades": 2293, "taker_buy_base": 291694.4, "taker_buy_quote": 282492.0737 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.973, "high": 1.01, "low": 0.965, "close": 1.007, "volume": 421800.8, "close_time": 1754567999999, "quote_volume": 416822.1838, "trades": 2848, "taker_buy_base": 220665.4, "taker_buy_quote": 217969.0149 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.008, "high": 1.017, "low": 0.994, "close": 1.006, "volume": 577698.4, "close_time": 1754582399999, "quote_volume": 580544.6536, "trades": 3110, "taker_buy_base": 255055.7, "taker_buy_quote": 256511.8973 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.006, "high": 1.01, "low": 0.983, "close": 1.008, "volume": 617525.0, "close_time": 1754596799999, "quote_volume": 614933.4018, "trades": 3352, "taker_buy_base": 305724.8, "taker_buy_quote": 304673.1775 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.008, "high": 1.027, "low": 1.005, "close": 1.024, "volume": 1140751.3, "close_time": 1754611199999, "quote_volume": 1158162.6991, "trades": 4012, "taker_buy_base": 588462.7, "taker_buy_quote": 596489.4488 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.025, "high": 1.033, "low": 1.011, "close": 1.022, "volume": 973823.8, "close_time": 1754625599999, "quote_volume": 994976.6121, "trades": 3785, "taker_buy_base": 490198.7, "taker_buy_quote": 500785.3998 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.023, "high": 1.029, "low": 1.008, "close": 1.025, "volume": 367274.0, "close_time": 1754639999999, "quote_volume": 374140.666, "trades": 1890, "taker_buy_base": 181999.1, "taker_buy_quote": 185481.3278 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.026, "high": 1.031, "low": 1.013, "close": 1.024, "volume": 335197.1, "close_time": 1754654399999, "quote_volume": 342201.8967, "trades": 1964, "taker_buy_base": 146363.0, "taker_buy_quote": 149405.102 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.024, "high": 1.043, "low": 1.0, "close": 1.009, "volume": 724371.3, "close_time": 1754668799999, "quote_volume": 736311.8277, "trades": 3950, "taker_buy_base": 355560.3, "taker_buy_quote": 361438.4798 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.01, "high": 1.044, "low": 1.007, "close": 1.04, "volume": 537612.8, "close_time": 1754683199999, "quote_volume": 552603.177, "trades": 2859, "taker_buy_base": 277931.7, "taker_buy_quote": 285871.1808 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.041, "high": 1.043, "low": 1.032, "close": 1.035, "volume": 257315.2, "close_time": 1754697599999, "quote_volume": 266863.5131, "trades": 1403, "taker_buy_base": 112505.3, "taker_buy_quote": 116730.9 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.035, "high": 1.043, "low": 1.031, "close": 1.033, "volume": 246842.8, "close_time": 1754711999999, "quote_volume": 256033.3787, "trades": 1251, "taker_buy_base": 158866.4, "taker_buy_quote": 164748.3134 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.033, "high": 1.087, "low": 1.032, "close": 1.071, "volume": 877399.1, "close_time": 1754726399999, "quote_volume": 938343.9649, "trades": 4092, "taker_buy_base": 475005.2, "taker_buy_quote": 508159.8598 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.072, "high": 1.086, "low": 1.066, "close": 1.077, "volume": 710664.0, "close_time": 1754740799999, "quote_volume": 765938.2592, "trades": 2965, "taker_buy_base": 366438.1, "taker_buy_quote": 395017.2466 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.078, "high": 1.097, "low": 1.065, "close": 1.07, "volume": 668002.0, "close_time": 1754755199999, "quote_volume": 720379.5511, "trades": 3198, "taker_buy_base": 362779.4, "taker_buy_quote": 391432.9487 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.072, "high": 1.088, "low": 1.066, "close": 1.084, "volume": 512387.7, "close_time": 1754769599999, "quote_volume": 551364.7541, "trades": 2291, "taker_buy_base": 254654.1, "taker_buy_quote": 274100.6242 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.084, "high": 1.1, "low": 1.076, "close": 1.077, "volume": 583429.5, "close_time": 1754783999999, "quote_volume": 635303.4411, "trades": 2972, "taker_buy_base": 312352.3, "taker_buy_quote": 340409.9071 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.078, "high": 1.099, "low": 1.073, "close": 1.097, "volume": 458451.8, "close_time": 1754798399999, "quote_volume": 498760.8601, "trades": 2872, "taker_buy_base": 225729.8, "taker_buy_quote": 245588.4312 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.097, "high": 1.106, "low": 1.037, "close": 1.043, "volume": 705468.6, "close_time": 1754812799999, "quote_volume": 755096.6351, "trades": 3772, "taker_buy_base": 256215.0, "taker_buy_quote": 275172.3468 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.044, "high": 1.059, "low": 1.028, "close": 1.046, "volume": 579141.1, "close_time": 1754827199999, "quote_volume": 605565.1934, "trades": 3073, "taker_buy_base": 289988.0, "taker_buy_quote": 303436.5723 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.045, "high": 1.073, "low": 1.036, "close": 1.068, "volume": 554745.7, "close_time": 1754841599999, "quote_volume": 585496.1393, "trades": 3230, "taker_buy_base": 266128.8, "taker_buy_quote": 281392.8005 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.067, "high": 1.089, "low": 1.065, "close": 1.085, "volume": 256527.9, "close_time": 1754855999999, "quote_volume": 276702.7205, "trades": 2786, "taker_buy_base": 131084.7, "taker_buy_quote": 141496.8612 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.086, "high": 1.089, "low": 1.061, "close": 1.081, "volume": 618438.4, "close_time": 1754870399999, "quote_volume": 665830.1305, "trades": 3566, "taker_buy_base": 277991.5, "taker_buy_quote": 299160.2335 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.081, "high": 1.109, "low": 1.068, "close": 1.096, "volume": 374828.2, "close_time": 1754884799999, "quote_volume": 409812.2531, "trades": 3691, "taker_buy_base": 199063.0, "taker_buy_quote": 217815.1015 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.097, "high": 1.108, "low": 1.065, "close": 1.068, "volume": 601910.3, "close_time": 1754899199999, "quote_volume": 656270.881, "trades": 3014, "taker_buy_base": 271661.3, "taker_buy_quote": 296967.083 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.067, "high": 1.082, "low": 1.024, "close": 1.03, "volume": 924357.2, "close_time": 1754913599999, "quote_volume": 977747.5872, "trades": 4362, "taker_buy_base": 373201.8, "taker_buy_quote": 395217.6168 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.03, "high": 1.042, "low": 1.015, "close": 1.037, "volume": 1249005.6, "close_time": 1754927999999, "quote_volume": 1282403.7322, "trades": 6193, "taker_buy_base": 554695.0, "taker_buy_quote": 569787.1995 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.037, "high": 1.054, "low": 1.009, "close": 1.017, "volume": 725567.0, "close_time": 1754942399999, "quote_volume": 747404.0183, "trades": 3893, "taker_buy_base": 358194.4, "taker_buy_quote": 368920.6516 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.017, "high": 1.018, "low": 0.979, "close": 0.99, "volume": 718920.2, "close_time": 1754956799999, "quote_volume": 716749.0609, "trades": 3375, "taker_buy_base": 379220.0, "taker_buy_quote": 378505.6757 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.99, "high": 1.009, "low": 0.988, "close": 0.993, "volume": 329189.5, "close_time": 1754971199999, "quote_volume": 328245.8075, "trades": 2099, "taker_buy_base": 176849.6, "taker_buy_quote": 176341.9549 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.993, "high": 0.997, "low": 0.975, "close": 0.995, "volume": 602027.8, "close_time": 1754985599999, "quote_volume": 595463.4261, "trades": 2647, "taker_buy_base": 264415.0, "taker_buy_quote": 261629.178 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.996, "high": 0.996, "low": 0.965, "close": 0.98, "volume": 707173.1, "close_time": 1754999999999, "quote_volume": 692708.9027, "trades": 2890, "taker_buy_base": 297874.5, "taker_buy_quote": 292126.4518 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.979, "high": 1.04, "low": 0.973, "close": 1.038, "volume": 1323422.1, "close_time": 1755014399999, "quote_volume": 1334885.2873, "trades": 6494, "taker_buy_base": 635591.7, "taker_buy_quote": 641572.9811 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.039, "high": 1.066, "low": 1.031, "close": 1.062, "volume": 1493107.0, "close_time": 1755028799999, "quote_volume": 1572147.8638, "trades": 5665, "taker_buy_base": 745297.2, "taker_buy_quote": 784559.936 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.063, "high": 1.078, "low": 1.056, "close": 1.059, "volume": 526693.0, "close_time": 1755043199999, "quote_volume": 561813.4767, "trades": 2984, "taker_buy_base": 246927.4, "taker_buy_quote": 263423.5304 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.059, "high": 1.074, "low": 1.041, "close": 1.069, "volume": 449554.0, "close_time": 1755057599999, "quote_volume": 476586.7125, "trades": 2510, "taker_buy_base": 205787.9, "taker_buy_quote": 217918.4007 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.069, "high": 1.079, "low": 1.052, "close": 1.078, "volume": 551314.0, "close_time": 1755071999999, "quote_volume": 587921.9943, "trades": 2563, "taker_buy_base": 289185.4, "taker_buy_quote": 308468.0808 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.078, "high": 1.099, "low": 1.076, "close": 1.091, "volume": 768051.2, "close_time": 1755086399999, "quote_volume": 837060.7382, "trades": 3311, "taker_buy_base": 493027.6, "taker_buy_quote": 537308.9872 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.091, "high": 1.103, "low": 1.069, "close": 1.082, "volume": 677932.2, "close_time": 1755100799999, "quote_volume": 736008.8359, "trades": 4295, "taker_buy_base": 312631.7, "taker_buy_quote": 339776.7144 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.084, "high": 1.124, "low": 1.08, "close": 1.105, "volume": 846194.6, "close_time": 1755115199999, "quote_volume": 932308.6949, "trades": 4322, "taker_buy_base": 474566.4, "taker_buy_quote": 522760.5681 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.105, "high": 1.141, "low": 1.094, "close": 1.119, "volume": 782347.6, "close_time": 1755129599999, "quote_volume": 876377.7935, "trades": 4239, "taker_buy_base": 389422.5, "taker_buy_quote": 436715.1589 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.12, "high": 1.137, "low": 1.105, "close": 1.13, "volume": 609696.7, "close_time": 1755143999999, "quote_volume": 685508.9708, "trades": 3924, "taker_buy_base": 285994.1, "taker_buy_quote": 321870.0537 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.13, "high": 1.135, "low": 1.103, "close": 1.112, "volume": 640127.2, "close_time": 1755158399999, "quote_volume": 714722.9601, "trades": 4106, "taker_buy_base": 293581.5, "taker_buy_quote": 327823.1287 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.113, "high": 1.113, "low": 1.075, "close": 1.08, "volume": 845504.0, "close_time": 1755172799999, "quote_volume": 922804.5449, "trades": 4860, "taker_buy_base": 340364.3, "taker_buy_quote": 371255.6185 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.079, "high": 1.088, "low": 0.992, "close": 1.021, "volume": 2869844.9, "close_time": 1755187199999, "quote_volume": 2936220.4977, "trades": 11503, "taker_buy_base": 1285035.9, "taker_buy_quote": 1315734.4015 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.021, "high": 1.021, "low": 0.993, "close": 1.006, "volume": 997102.6, "close_time": 1755201599999, "quote_volume": 1005409.0858, "trades": 5180, "taker_buy_base": 539330.3, "taker_buy_quote": 543787.236 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.005, "high": 1.009, "low": 0.982, "close": 0.999, "volume": 774343.0, "close_time": 1755215999999, "quote_volume": 772892.3424, "trades": 3429, "taker_buy_base": 306757.2, "taker_buy_quote": 306234.9518 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.999, "high": 1.02, "low": 0.996, "close": 1.013, "volume": 337005.0, "close_time": 1755230399999, "quote_volume": 340392.9861, "trades": 1733, "taker_buy_base": 200999.9, "taker_buy_quote": 203074.9433 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.012, "high": 1.023, "low": 1.003, "close": 1.016, "volume": 434213.4, "close_time": 1755244799999, "quote_volume": 440068.2792, "trades": 1717, "taker_buy_base": 248251.1, "taker_buy_quote": 251676.38 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.016, "high": 1.023, "low": 0.998, "close": 1.002, "volume": 481187.0, "close_time": 1755259199999, "quote_volume": 485676.7244, "trades": 2582, "taker_buy_base": 229083.4, "taker_buy_quote": 231303.2353 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.002, "high": 1.017, "low": 0.954, "close": 0.963, "volume": 1508388.8, "close_time": 1755273599999, "quote_volume": 1484532.0474, "trades": 6420, "taker_buy_base": 709023.2, "taker_buy_quote": 697735.0216 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.964, "high": 0.978, "low": 0.954, "close": 0.965, "volume": 927396.4, "close_time": 1755287999999, "quote_volume": 896869.2927, "trades": 4004, "taker_buy_base": 503126.6, "taker_buy_quote": 486509.1695 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.965, "high": 1.0, "low": 0.961, "close": 0.988, "volume": 427570.3, "close_time": 1755302399999, "quote_volume": 419177.8284, "trades": 2882, "taker_buy_base": 215593.3, "taker_buy_quote": 211557.5006 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.988, "high": 1.0, "low": 0.986, "close": 0.989, "volume": 229366.2, "close_time": 1755316799999, "quote_volume": 227858.7337, "trades": 1283, "taker_buy_base": 116157.3, "taker_buy_quote": 115395.6038 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.989, "high": 0.993, "low": 0.982, "close": 0.989, "volume": 276789.0, "close_time": 1755331199999, "quote_volume": 273387.3972, "trades": 1174, "taker_buy_base": 126872.6, "taker_buy_quote": 125345.8481 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.989, "high": 0.993, "low": 0.976, "close": 0.977, "volume": 365358.6, "close_time": 1755345599999, "quote_volume": 359223.1409, "trades": 1811, "taker_buy_base": 169389.3, "taker_buy_quote": 166621.1848 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.977, "high": 0.997, "low": 0.972, "close": 0.991, "volume": 317505.2, "close_time": 1755359999999, "quote_volume": 312481.7946, "trades": 2438, "taker_buy_base": 162406.6, "taker_buy_quote": 159842.0932 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.992, "high": 1.0, "low": 0.987, "close": 0.996, "volume": 730274.0, "close_time": 1755374399999, "quote_volume": 726077.7742, "trades": 2752, "taker_buy_base": 476399.0, "taker_buy_quote": 473716.751 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.996, "high": 1.01, "low": 0.995, "close": 1.004, "volume": 767090.2, "close_time": 1755388799999, "quote_volume": 767104.7203, "trades": 3091, "taker_buy_base": 476150.5, "taker_buy_quote": 475934.4833 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.005, "high": 1.005, "low": 0.993, "close": 1.002, "volume": 321947.7, "close_time": 1755403199999, "quote_volume": 322196.538, "trades": 2140, "taker_buy_base": 156773.6, "taker_buy_quote": 156933.9917 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.002, "high": 1.013, "low": 0.997, "close": 1.006, "volume": 287341.9, "close_time": 1755417599999, "quote_volume": 288447.1884, "trades": 1920, "taker_buy_base": 163452.1, "taker_buy_quote": 164019.4443 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.007, "high": 1.019, "low": 1.004, "close": 1.015, "volume": 559259.0, "close_time": 1755431999999, "quote_volume": 565826.6787, "trades": 2073, "taker_buy_base": 310938.2, "taker_buy_quote": 314694.9781 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.015, "high": 1.031, "low": 1.005, "close": 1.031, "volume": 445221.6, "close_time": 1755446399999, "quote_volume": 452917.5551, "trades": 3199, "taker_buy_base": 248220.3, "taker_buy_quote": 252668.169 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.031, "high": 1.036, "low": 0.996, "close": 1.003, "volume": 707333.4, "close_time": 1755460799999, "quote_volume": 717677.9416, "trades": 3518, "taker_buy_base": 326600.1, "taker_buy_quote": 331333.3581 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.004, "high": 1.017, "low": 1.0, "close": 1.001, "volume": 317771.4, "close_time": 1755475199999, "quote_volume": 319758.5355, "trades": 1811, "taker_buy_base": 160555.8, "taker_buy_quote": 161551.8751 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.001, "high": 1.003, "low": 0.951, "close": 0.965, "volume": 853499.5, "close_time": 1755489599999, "quote_volume": 828792.694, "trades": 3970, "taker_buy_base": 372497.8, "taker_buy_quote": 361678.3083 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.964, "high": 0.973, "low": 0.945, "close": 0.953, "volume": 738538.9, "close_time": 1755503999999, "quote_volume": 706973.708, "trades": 3349, "taker_buy_base": 313431.9, "taker_buy_quote": 300322.7736 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.954, "high": 0.966, "low": 0.943, "close": 0.956, "volume": 807983.0, "close_time": 1755518399999, "quote_volume": 770592.048, "trades": 3125, "taker_buy_base": 343930.0, "taker_buy_quote": 328601.3131 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.956, "high": 0.97, "low": 0.945, "close": 0.959, "volume": 677628.6, "close_time": 1755532799999, "quote_volume": 647091.2306, "trades": 3307, "taker_buy_base": 315301.9, "taker_buy_quote": 301224.9524 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.958, "high": 0.971, "low": 0.948, "close": 0.957, "volume": 559502.0, "close_time": 1755547199999, "quote_volume": 537013.2421, "trades": 3010, "taker_buy_base": 264716.7, "taker_buy_quote": 254210.5659 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.956, "high": 0.971, "low": 0.95, "close": 0.953, "volume": 447547.2, "close_time": 1755561599999, "quote_volume": 429767.2615, "trades": 2035, "taker_buy_base": 211288.1, "taker_buy_quote": 202917.9312 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.953, "high": 0.966, "low": 0.924, "close": 0.929, "volume": 720895.1, "close_time": 1755575999999, "quote_volume": 680685.0271, "trades": 3207, "taker_buy_base": 300911.3, "taker_buy_quote": 284156.2487 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.928, "high": 0.937, "low": 0.919, "close": 0.929, "volume": 796645.6, "close_time": 1755590399999, "quote_volume": 738915.3545, "trades": 2790, "taker_buy_base": 374529.9, "taker_buy_quote": 347665.5721 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.929, "high": 0.952, "low": 0.924, "close": 0.951, "volume": 556527.7, "close_time": 1755604799999, "quote_volume": 523209.0128, "trades": 2155, "taker_buy_base": 315191.3, "taker_buy_quote": 296263.3841 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.95, "high": 0.953, "low": 0.918, "close": 0.92, "volume": 966916.4, "close_time": 1755619199999, "quote_volume": 900557.5385, "trades": 3168, "taker_buy_base": 469814.7, "taker_buy_quote": 437771.3021 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.92, "high": 0.922, "low": 0.896, "close": 0.906, "volume": 1030856.1, "close_time": 1755633599999, "quote_volume": 939523.7094, "trades": 3572, "taker_buy_base": 462838.3, "taker_buy_quote": 422052.6851 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.906, "high": 0.914, "low": 0.899, "close": 0.9, "volume": 353863.8, "close_time": 1755647999999, "quote_volume": 321173.03, "trades": 1131, "taker_buy_base": 160639.1, "taker_buy_quote": 145861.0238 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.901, "high": 0.917, "low": 0.894, "close": 0.91, "volume": 347940.2, "close_time": 1755662399999, "quote_volume": 314924.7656, "trades": 1312, "taker_buy_base": 152891.1, "taker_buy_quote": 138275.6944 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.91, "high": 0.929, "low": 0.91, "close": 0.926, "volume": 385110.9, "close_time": 1755676799999, "quote_volume": 354347.0886, "trades": 1067, "taker_buy_base": 238519.8, "taker_buy_quote": 219593.3275 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.926, "high": 0.942, "low": 0.915, "close": 0.927, "volume": 808894.9, "close_time": 1755691199999, "quote_volume": 755424.4941, "trades": 2154, "taker_buy_base": 412463.1, "taker_buy_quote": 385547.1634 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.927, "high": 0.947, "low": 0.905, "close": 0.938, "volume": 952404.5, "close_time": 1755705599999, "quote_volume": 884538.6382, "trades": 2931, "taker_buy_base": 457207.6, "taker_buy_quote": 423912.3668 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.939, "high": 0.957, "low": 0.938, "close": 0.956, "volume": 659331.6, "close_time": 1755719999999, "quote_volume": 625421.4878, "trades": 2278, "taker_buy_base": 341430.6, "taker_buy_quote": 324036.6039 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.956, "high": 0.966, "low": 0.952, "close": 0.96, "volume": 365293.1, "close_time": 1755734399999, "quote_volume": 350456.6098, "trades": 1565, "taker_buy_base": 183499.5, "taker_buy_quote": 176203.8653 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.961, "high": 0.967, "low": 0.95, "close": 0.954, "volume": 344291.7, "close_time": 1755748799999, "quote_volume": 329507.6676, "trades": 1631, "taker_buy_base": 215081.7, "taker_buy_quote": 205758.0707 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.955, "high": 0.959, "low": 0.946, "close": 0.952, "volume": 178757.4, "close_time": 1755763199999, "quote_volume": 170275.1027, "trades": 1015, "taker_buy_base": 79365.0, "taker_buy_quote": 75621.8019 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.952, "high": 0.952, "low": 0.933, "close": 0.937, "volume": 247505.4, "close_time": 1755777599999, "quote_volume": 232912.1703, "trades": 1392, "taker_buy_base": 123633.9, "taker_buy_quote": 116363.3786 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.937, "high": 0.946, "low": 0.922, "close": 0.924, "volume": 462321.3, "close_time": 1755791999999, "quote_volume": 430885.2498, "trades": 2476, "taker_buy_base": 248022.0, "taker_buy_quote": 231070.5399 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.924, "high": 0.939, "low": 0.922, "close": 0.926, "volume": 243341.4, "close_time": 1755806399999, "quote_volume": 225927.5403, "trades": 1439, "taker_buy_base": 108147.9, "taker_buy_quote": 100425.3116 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.927, "high": 0.941, "low": 0.922, "close": 0.934, "volume": 211344.4, "close_time": 1755820799999, "quote_volume": 197217.0261, "trades": 1283, "taker_buy_base": 114220.7, "taker_buy_quote": 106535.5748 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.934, "high": 0.945, "low": 0.924, "close": 0.931, "volume": 259007.0, "close_time": 1755835199999, "quote_volume": 242531.474, "trades": 1710, "taker_buy_base": 138972.1, "taker_buy_quote": 130183.4728 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.931, "high": 0.937, "low": 0.925, "close": 0.932, "volume": 246966.2, "close_time": 1755849599999, "quote_volume": 230268.9379, "trades": 1484, "taker_buy_base": 119018.6, "taker_buy_quote": 111023.701 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.932, "high": 0.94, "low": 0.915, "close": 0.915, "volume": 398175.7, "close_time": 1755863999999, "quote_volume": 370132.7396, "trades": 1723, "taker_buy_base": 200269.4, "taker_buy_quote": 186200.826 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.915, "high": 0.991, "low": 0.895, "close": 0.977, "volume": 1853676.9, "close_time": 1755878399999, "quote_volume": 1763623.9242, "trades": 7948, "taker_buy_base": 956554.8, "taker_buy_quote": 911153.5058 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.977, "high": 1.026, "low": 0.977, "close": 1.025, "volume": 1310171.0, "close_time": 1755892799999, "quote_volume": 1322049.3094, "trades": 4265, "taker_buy_base": 642559.6, "taker_buy_quote": 649022.103 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.026, "high": 1.031, "low": 1.016, "close": 1.026, "volume": 577638.2, "close_time": 1755907199999, "quote_volume": 591038.798, "trades": 2065, "taker_buy_base": 264884.2, "taker_buy_quote": 271224.6058 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.027, "high": 1.029, "low": 0.986, "close": 0.995, "volume": 758753.7, "close_time": 1755921599999, "quote_volume": 763490.4691, "trades": 2960, "taker_buy_base": 456117.5, "taker_buy_quote": 459011.3074 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.996, "high": 1.029, "low": 0.996, "close": 1.012, "volume": 612270.0, "close_time": 1755935999999, "quote_volume": 622168.3925, "trades": 2938, "taker_buy_base": 329467.2, "taker_buy_quote": 334603.7814 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.013, "high": 1.02, "low": 1.007, "close": 1.015, "volume": 345912.6, "close_time": 1755950399999, "quote_volume": 350669.9097, "trades": 2047, "taker_buy_base": 152860.7, "taker_buy_quote": 155032.3524 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.016, "high": 1.02, "low": 1.007, "close": 1.013, "volume": 674112.2, "close_time": 1755964799999, "quote_volume": 683358.6393, "trades": 3168, "taker_buy_base": 380449.5, "taker_buy_quote": 385685.881 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.014, "high": 1.02, "low": 1.006, "close": 1.019, "volume": 327364.6, "close_time": 1755979199999, "quote_volume": 331250.293, "trades": 1437, "taker_buy_base": 179231.5, "taker_buy_quote": 181439.7503 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.019, "high": 1.02, "low": 1.005, "close": 1.01, "volume": 348177.5, "close_time": 1755993599999, "quote_volume": 351788.5494, "trades": 1477, "taker_buy_base": 172869.3, "taker_buy_quote": 174579.1954 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.011, "high": 1.015, "low": 0.992, "close": 0.995, "volume": 386075.4, "close_time": 1756007999999, "quote_volume": 387517.9492, "trades": 1838, "taker_buy_base": 151681.8, "taker_buy_quote": 152136.2674 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.996, "high": 0.998, "low": 0.966, "close": 0.971, "volume": 512316.1, "close_time": 1756022399999, "quote_volume": 500722.6924, "trades": 2028, "taker_buy_base": 279520.2, "taker_buy_quote": 273553.3507 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.972, "high": 0.976, "low": 0.955, "close": 0.958, "volume": 692387.3, "close_time": 1756036799999, "quote_volume": 667992.9408, "trades": 2561, "taker_buy_base": 347237.3, "taker_buy_quote": 335354.6173 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.958, "high": 0.98, "low": 0.957, "close": 0.968, "volume": 384454.8, "close_time": 1756051199999, "quote_volume": 371262.4523, "trades": 2205, "taker_buy_base": 217941.9, "taker_buy_quote": 210367.2513 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.968, "high": 1.028, "low": 0.964, "close": 0.988, "volume": 1345299.3, "close_time": 1756065599999, "quote_volume": 1337494.9742, "trades": 7312, "taker_buy_base": 713485.5, "taker_buy_quote": 708658.0964 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.989, "high": 0.991, "low": 0.957, "close": 0.972, "volume": 1058211.4, "close_time": 1756079999999, "quote_volume": 1032504.8068, "trades": 5517, "taker_buy_base": 519600.6, "taker_buy_quote": 507784.0544 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.972, "high": 0.984, "low": 0.945, "close": 0.971, "volume": 535185.1, "close_time": 1756094399999, "quote_volume": 518030.6976, "trades": 2933, "taker_buy_base": 287060.9, "taker_buy_quote": 277876.7097 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.972, "high": 0.974, "low": 0.92, "close": 0.925, "volume": 895047.4, "close_time": 1756108799999, "quote_volume": 845612.6579, "trades": 4286, "taker_buy_base": 388296.1, "taker_buy_quote": 366541.0768 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.925, "high": 0.934, "low": 0.909, "close": 0.918, "volume": 731114.0, "close_time": 1756123199999, "quote_volume": 673718.9209, "trades": 2970, "taker_buy_base": 339799.8, "taker_buy_quote": 313109.5804 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.918, "high": 0.959, "low": 0.907, "close": 0.927, "volume": 1226301.7, "close_time": 1756137599999, "quote_volume": 1143452.2338, "trades": 5411, "taker_buy_base": 658848.3, "taker_buy_quote": 614873.8954 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.927, "high": 0.937, "low": 0.898, "close": 0.899, "volume": 571355.6, "close_time": 1756151999999, "quote_volume": 524078.9802, "trades": 3011, "taker_buy_base": 281700.0, "taker_buy_quote": 258420.0504 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.899, "high": 0.901, "low": 0.865, "close": 0.883, "volume": 1011296.8, "close_time": 1756166399999, "quote_volume": 889501.8724, "trades": 4399, "taker_buy_base": 493634.2, "taker_buy_quote": 434445.9946 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.883, "high": 0.907, "low": 0.881, "close": 0.89, "volume": 618127.6, "close_time": 1756180799999, "quote_volume": 553002.5454, "trades": 2761, "taker_buy_base": 279076.9, "taker_buy_quote": 249691.3113 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.891, "high": 0.902, "low": 0.886, "close": 0.897, "volume": 419791.5, "close_time": 1756195199999, "quote_volume": 375013.0528, "trades": 1718, "taker_buy_base": 225170.3, "taker_buy_quote": 201192.9451 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.897, "high": 0.9, "low": 0.886, "close": 0.89, "volume": 254950.1, "close_time": 1756209599999, "quote_volume": 227232.2734, "trades": 1268, "taker_buy_base": 131677.7, "taker_buy_quote": 117416.8048 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.89, "high": 0.919, "low": 0.887, "close": 0.91, "volume": 1074973.3, "close_time": 1756223999999, "quote_volume": 976347.0461, "trades": 4544, "taker_buy_base": 545199.5, "taker_buy_quote": 495195.993 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.91, "high": 0.944, "low": 0.91, "close": 0.943, "volume": 603437.0, "close_time": 1756238399999, "quote_volume": 557180.5843, "trades": 3000, "taker_buy_base": 273151.9, "taker_buy_quote": 252126.3757 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.943, "high": 0.956, "low": 0.938, "close": 0.952, "volume": 765404.8, "close_time": 1756252799999, "quote_volume": 726484.5138, "trades": 3213, "taker_buy_base": 377154.5, "taker_buy_quote": 357937.1723 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.954, "high": 0.962, "low": 0.939, "close": 0.958, "volume": 464790.6, "close_time": 1756267199999, "quote_volume": 440851.0524, "trades": 2472, "taker_buy_base": 198620.1, "taker_buy_quote": 188421.2493 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.958, "high": 0.967, "low": 0.942, "close": 0.945, "volume": 473375.9, "close_time": 1756281599999, "quote_volume": 453026.1468, "trades": 2183, "taker_buy_base": 201737.9, "taker_buy_quote": 193036.5633 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.946, "high": 0.947, "low": 0.935, "close": 0.94, "volume": 442020.3, "close_time": 1756295999999, "quote_volume": 415877.4481, "trades": 1455, "taker_buy_base": 193393.3, "taker_buy_quote": 182084.9342 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.941, "high": 0.955, "low": 0.932, "close": 0.95, "volume": 437782.0, "close_time": 1756310399999, "quote_volume": 413003.8868, "trades": 2301, "taker_buy_base": 209299.9, "taker_buy_quote": 197488.1852 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.95, "high": 0.954, "low": 0.936, "close": 0.946, "volume": 485613.8, "close_time": 1756324799999, "quote_volume": 460168.3921, "trades": 2511, "taker_buy_base": 175651.6, "taker_buy_quote": 166450.2946 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.947, "high": 0.958, "low": 0.93, "close": 0.932, "volume": 745427.8, "close_time": 1756339199999, "quote_volume": 705414.8005, "trades": 3060, "taker_buy_base": 325961.4, "taker_buy_quote": 308167.2005 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.932, "high": 0.945, "low": 0.923, "close": 0.943, "volume": 299874.3, "close_time": 1756353599999, "quote_volume": 280602.1568, "trades": 1993, "taker_buy_base": 152609.5, "taker_buy_quote": 142789.3631 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.942, "high": 0.954, "low": 0.94, "close": 0.952, "volume": 416867.0, "close_time": 1756367999999, "quote_volume": 394374.4584, "trades": 1940, "taker_buy_base": 206842.1, "taker_buy_quote": 195673.287 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.952, "high": 0.959, "low": 0.939, "close": 0.95, "volume": 352129.5, "close_time": 1756382399999, "quote_volume": 333623.3049, "trades": 1499, "taker_buy_base": 163223.8, "taker_buy_quote": 154708.0486 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.95, "high": 0.964, "low": 0.946, "close": 0.95, "volume": 439775.7, "close_time": 1756396799999, "quote_volume": 419415.7016, "trades": 2081, "taker_buy_base": 219952.9, "taker_buy_quote": 209870.3961 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.951, "high": 0.959, "low": 0.933, "close": 0.935, "volume": 213033.7, "close_time": 1756411199999, "quote_volume": 201171.7672, "trades": 1627, "taker_buy_base": 94192.9, "taker_buy_quote": 89046.4369 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.934, "high": 0.965, "low": 0.934, "close": 0.96, "volume": 327597.2, "close_time": 1756425599999, "quote_volume": 312025.1767, "trades": 1646, "taker_buy_base": 150197.2, "taker_buy_quote": 143018.803 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.961, "high": 0.965, "low": 0.944, "close": 0.958, "volume": 519505.6, "close_time": 1756439999999, "quote_volume": 495903.3625, "trades": 1807, "taker_buy_base": 317090.3, "taker_buy_quote": 303115.8351 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.958, "high": 0.962, "low": 0.92, "close": 0.922, "volume": 450662.3, "close_time": 1756454399999, "quote_volume": 425502.0294, "trades": 1976, "taker_buy_base": 182125.9, "taker_buy_quote": 171913.2715 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.922, "high": 0.927, "low": 0.906, "close": 0.917, "volume": 609411.6, "close_time": 1756468799999, "quote_volume": 558785.4546, "trades": 2373, "taker_buy_base": 276069.6, "taker_buy_quote": 253116.9134 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.917, "high": 0.943, "low": 0.899, "close": 0.906, "volume": 1103694.4, "close_time": 1756483199999, "quote_volume": 1011648.4922, "trades": 5581, "taker_buy_base": 623384.0, "taker_buy_quote": 572290.5404 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.907, "high": 0.91, "low": 0.892, "close": 0.904, "volume": 650357.6, "close_time": 1756497599999, "quote_volume": 585810.6145, "trades": 2957, "taker_buy_base": 310410.6, "taker_buy_quote": 279766.8575 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.904, "high": 0.91, "low": 0.892, "close": 0.905, "volume": 361721.6, "close_time": 1756511999999, "quote_volume": 327041.9991, "trades": 2383, "taker_buy_base": 138638.3, "taker_buy_quote": 125254.4542 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.904, "high": 0.923, "low": 0.888, "close": 0.916, "volume": 300373.5, "close_time": 1756526399999, "quote_volume": 271421.3949, "trades": 2420, "taker_buy_base": 152132.0, "taker_buy_quote": 137716.0319 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.916, "high": 0.919, "low": 0.909, "close": 0.918, "volume": 256474.4, "close_time": 1756540799999, "quote_volume": 234278.7308, "trades": 2254, "taker_buy_base": 111100.2, "taker_buy_quote": 101435.1753 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.918, "high": 0.919, "low": 0.906, "close": 0.914, "volume": 236438.2, "close_time": 1756555199999, "quote_volume": 215434.8064, "trades": 2119, "taker_buy_base": 111324.6, "taker_buy_quote": 101400.0433 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.914, "high": 0.915, "low": 0.896, "close": 0.911, "volume": 292927.7, "close_time": 1756569599999, "quote_volume": 265239.6868, "trades": 2266, "taker_buy_base": 129785.7, "taker_buy_quote": 117520.9224 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.912, "high": 0.912, "low": 0.897, "close": 0.902, "volume": 258504.5, "close_time": 1756583999999, "quote_volume": 233079.4587, "trades": 1538, "taker_buy_base": 127984.5, "taker_buy_quote": 115397.6293 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.903, "high": 0.906, "low": 0.896, "close": 0.904, "volume": 284270.8, "close_time": 1756598399999, "quote_volume": 255932.5995, "trades": 1451, "taker_buy_base": 139839.8, "taker_buy_quote": 125971.8086 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.905, "high": 0.918, "low": 0.905, "close": 0.916, "volume": 299798.4, "close_time": 1756612799999, "quote_volume": 273704.7021, "trades": 1784, "taker_buy_base": 131469.5, "taker_buy_quote": 120106.3471 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.916, "high": 0.916, "low": 0.899, "close": 0.902, "volume": 350860.3, "close_time": 1756627199999, "quote_volume": 317246.3856, "trades": 2100, "taker_buy_base": 134345.6, "taker_buy_quote": 121387.3345 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.903, "high": 0.913, "low": 0.896, "close": 0.903, "volume": 352585.5, "close_time": 1756641599999, "quote_volume": 318663.1523, "trades": 2143, "taker_buy_base": 161914.6, "taker_buy_quote": 146383.0196 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.904, "high": 0.905, "low": 0.895, "close": 0.903, "volume": 353246.4, "close_time": 1756655999999, "quote_volume": 317919.6971, "trades": 2236, "taker_buy_base": 171271.7, "taker_buy_quote": 154086.8645 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.903, "high": 0.907, "low": 0.896, "close": 0.898, "volume": 418762.8, "close_time": 1756670399999, "quote_volume": 377118.6425, "trades": 1879, "taker_buy_base": 182644.2, "taker_buy_quote": 164446.856 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.898, "high": 0.903, "low": 0.881, "close": 0.882, "volume": 477414.9, "close_time": 1756684799999, "quote_volume": 427280.8213, "trades": 1914, "taker_buy_base": 202861.8, "taker_buy_quote": 181589.7741 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.883, "high": 0.885, "low": 0.862, "close": 0.867, "volume": 705548.9, "close_time": 1756699199999, "quote_volume": 615226.212, "trades": 2734, "taker_buy_base": 337491.3, "taker_buy_quote": 294255.569 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.866, "high": 0.893, "low": 0.858, "close": 0.893, "volume": 514243.6, "close_time": 1756713599999, "quote_volume": 446619.0318, "trades": 2798, "taker_buy_base": 209820.5, "taker_buy_quote": 182208.888 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.894, "high": 0.907, "low": 0.874, "close": 0.876, "volume": 610267.8, "close_time": 1756727999999, "quote_volume": 545867.8856, "trades": 3307, "taker_buy_base": 323439.5, "taker_buy_quote": 289352.516 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.876, "high": 0.885, "low": 0.865, "close": 0.867, "volume": 533771.9, "close_time": 1756742399999, "quote_volume": 467811.1321, "trades": 3212, "taker_buy_base": 228339.6, "taker_buy_quote": 200151.0848 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.867, "high": 0.87, "low": 0.858, "close": 0.869, "volume": 422170.2, "close_time": 1756756799999, "quote_volume": 365070.9554, "trades": 1850, "taker_buy_base": 195421.8, "taker_buy_quote": 169057.9 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.868, "high": 0.87, "low": 0.832, "close": 0.855, "volume": 1042778.5, "close_time": 1756771199999, "quote_volume": 882359.259, "trades": 3009, "taker_buy_base": 506063.0, "taker_buy_quote": 428045.7462 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.856, "high": 0.878, "low": 0.851, "close": 0.874, "volume": 431593.4, "close_time": 1756785599999, "quote_volume": 371868.1929, "trades": 1818, "taker_buy_base": 208913.8, "taker_buy_quote": 180007.5405 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.874, "high": 0.882, "low": 0.871, "close": 0.872, "volume": 274554.9, "close_time": 1756799999999, "quote_volume": 240529.9111, "trades": 2142, "taker_buy_base": 132223.0, "taker_buy_quote": 115887.8704 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.873, "high": 0.878, "low": 0.87, "close": 0.87, "volume": 277049.0, "close_time": 1756814399999, "quote_volume": 242288.0229, "trades": 1894, "taker_buy_base": 117555.4, "taker_buy_quote": 102797.0428 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.872, "high": 0.889, "low": 0.852, "close": 0.863, "volume": 865719.0, "close_time": 1756828799999, "quote_volume": 754455.7449, "trades": 4135, "taker_buy_base": 413786.8, "taker_buy_quote": 360566.4888 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.862, "high": 0.882, "low": 0.862, "close": 0.873, "volume": 441541.7, "close_time": 1756843199999, "quote_volume": 386089.5778, "trades": 1863, "taker_buy_base": 210375.3, "taker_buy_quote": 183897.11 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.874, "high": 0.891, "low": 0.872, "close": 0.888, "volume": 363874.3, "close_time": 1756857599999, "quote_volume": 322587.5519, "trades": 1561, "taker_buy_base": 161424.5, "taker_buy_quote": 143106.8731 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.888, "high": 0.895, "low": 0.882, "close": 0.89, "volume": 339179.2, "close_time": 1756871999999, "quote_volume": 301172.3441, "trades": 1869, "taker_buy_base": 163744.9, "taker_buy_quote": 145300.1807 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.89, "high": 0.89, "low": 0.879, "close": 0.883, "volume": 334272.0, "close_time": 1756886399999, "quote_volume": 295706.9568, "trades": 1896, "taker_buy_base": 140958.3, "taker_buy_quote": 124764.1629 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.883, "high": 0.889, "low": 0.876, "close": 0.888, "volume": 307357.5, "close_time": 1756900799999, "quote_volume": 271607.3748, "trades": 2064, "taker_buy_base": 138559.2, "taker_buy_quote": 122478.7452 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.889, "high": 0.904, "low": 0.885, "close": 0.902, "volume": 621317.1, "close_time": 1756915199999, "quote_volume": 556564.7474, "trades": 3062, "taker_buy_base": 348502.8, "taker_buy_quote": 312361.2254 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.902, "high": 0.907, "low": 0.895, "close": 0.907, "volume": 327199.9, "close_time": 1756929599999, "quote_volume": 294869.6222, "trades": 1721, "taker_buy_base": 139964.1, "taker_buy_quote": 126188.3521 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.907, "high": 0.91, "low": 0.897, "close": 0.898, "volume": 294143.9, "close_time": 1756943999999, "quote_volume": 265947.0413, "trades": 1772, "taker_buy_base": 146051.4, "taker_buy_quote": 132018.0573 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.899, "high": 0.904, "low": 0.89, "close": 0.891, "volume": 321038.2, "close_time": 1756958399999, "quote_volume": 288550.9708, "trades": 2109, "taker_buy_base": 166284.4, "taker_buy_quote": 149479.1219 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.891, "high": 0.9, "low": 0.879, "close": 0.881, "volume": 316685.1, "close_time": 1756972799999, "quote_volume": 280541.5836, "trades": 2382, "taker_buy_base": 169376.4, "taker_buy_quote": 150132.9783 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.882, "high": 0.89, "low": 0.875, "close": 0.886, "volume": 460032.4, "close_time": 1756987199999, "quote_volume": 405586.6253, "trades": 2615, "taker_buy_base": 207573.4, "taker_buy_quote": 183079.922 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.887, "high": 0.894, "low": 0.861, "close": 0.866, "volume": 432838.1, "close_time": 1757001599999, "quote_volume": 379199.2347, "trades": 2596, "taker_buy_base": 199562.5, "taker_buy_quote": 174845.7242 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.865, "high": 0.872, "low": 0.862, "close": 0.865, "volume": 231528.5, "close_time": 1757015999999, "quote_volume": 200746.0051, "trades": 1386, "taker_buy_base": 120910.7, "taker_buy_quote": 104858.7189 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.865, "high": 0.878, "low": 0.864, "close": 0.866, "volume": 409119.2, "close_time": 1757030399999, "quote_volume": 356458.1519, "trades": 1375, "taker_buy_base": 173049.6, "taker_buy_quote": 150799.271 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.867, "high": 0.877, "low": 0.866, "close": 0.875, "volume": 250102.0, "close_time": 1757044799999, "quote_volume": 218099.4451, "trades": 1533, "taker_buy_base": 119985.9, "taker_buy_quote": 104659.7808 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.875, "high": 0.905, "low": 0.871, "close": 0.902, "volume": 737848.1, "close_time": 1757059199999, "quote_volume": 656625.9035, "trades": 2768, "taker_buy_base": 362704.5, "taker_buy_quote": 323071.7613 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.902, "high": 0.903, "low": 0.885, "close": 0.895, "volume": 653644.2, "close_time": 1757073599999, "quote_volume": 582750.0996, "trades": 3898, "taker_buy_base": 189184.3, "taker_buy_quote": 168683.6709 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.896, "high": 0.927, "low": 0.876, "close": 0.886, "volume": 1710973.6, "close_time": 1757087999999, "quote_volume": 1543780.9223, "trades": 7734, "taker_buy_base": 657959.6, "taker_buy_quote": 594161.3737 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.886, "high": 0.903, "low": 0.881, "close": 0.903, "volume": 675256.6, "close_time": 1757102399999, "quote_volume": 601302.057, "trades": 3443, "taker_buy_base": 280918.2, "taker_buy_quote": 249624.7832 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.904, "high": 0.918, "low": 0.9, "close": 0.916, "volume": 987951.8, "close_time": 1757116799999, "quote_volume": 896826.984, "trades": 5604, "taker_buy_base": 257891.4, "taker_buy_quote": 234235.1033 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.916, "high": 0.92, "low": 0.908, "close": 0.915, "volume": 765073.5, "close_time": 1757131199999, "quote_volume": 698831.6847, "trades": 4385, "taker_buy_base": 211797.0, "taker_buy_quote": 193470.0986 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.915, "high": 0.915, "low": 0.907, "close": 0.913, "volume": 394349.8, "close_time": 1757145599999, "quote_volume": 359082.4584, "trades": 2805, "taker_buy_base": 108203.2, "taker_buy_quote": 98499.6133 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.913, "high": 0.916, "low": 0.9, "close": 0.909, "volume": 468828.4, "close_time": 1757159999999, "quote_volume": 425183.7109, "trades": 2990, "taker_buy_base": 151000.8, "taker_buy_quote": 136983.0676 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.909, "high": 0.917, "low": 0.906, "close": 0.911, "volume": 421315.2, "close_time": 1757174399999, "quote_volume": 383801.9888, "trades": 3354, "taker_buy_base": 143301.0, "taker_buy_quote": 130582.5528 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.912, "high": 0.946, "low": 0.909, "close": 0.917, "volume": 1015520.5, "close_time": 1757188799999, "quote_volume": 941218.1266, "trades": 5209, "taker_buy_base": 422806.0, "taker_buy_quote": 392312.2938 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.917, "high": 0.971, "low": 0.917, "close": 0.964, "volume": 2317620.6, "close_time": 1757203199999, "quote_volume": 2208285.574, "trades": 10308, "taker_buy_base": 856014.9, "taker_buy_quote": 814394.1158 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.963, "high": 1.0, "low": 0.954, "close": 0.996, "volume": 1796889.0, "close_time": 1757217599999, "quote_volume": 1763018.9125, "trades": 10200, "taker_buy_base": 657646.6, "taker_buy_quote": 645525.057 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.996, "high": 1.063, "low": 0.995, "close": 1.011, "volume": 3291632.1, "close_time": 1757231999999, "quote_volume": 3381435.3224, "trades": 17894, "taker_buy_base": 1489624.6, "taker_buy_quote": 1532205.896 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.011, "high": 1.04, "low": 1.007, "close": 1.039, "volume": 1574896.6, "close_time": 1757246399999, "quote_volume": 1608699.4684, "trades": 11947, "taker_buy_base": 467520.5, "taker_buy_quote": 478469.8003 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.039, "high": 1.078, "low": 1.036, "close": 1.05, "volume": 2479633.4, "close_time": 1757260799999, "quote_volume": 2608166.0452, "trades": 15142, "taker_buy_base": 970719.6, "taker_buy_quote": 1021593.2742 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.05, "high": 1.056, "low": 1.031, "close": 1.044, "volume": 1295314.5, "close_time": 1757275199999, "quote_volume": 1348300.4152, "trades": 7296, "taker_buy_base": 573279.5, "taker_buy_quote": 596330.1816 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.044, "high": 1.045, "low": 1.026, "close": 1.032, "volume": 774691.0, "close_time": 1757289599999, "quote_volume": 802777.4952, "trades": 4301, "taker_buy_base": 275509.2, "taker_buy_quote": 285576.3404 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.032, "high": 1.227, "low": 1.03, "close": 1.199, "volume": 5011352.2, "close_time": 1757303999999, "quote_volume": 5738211.6964, "trades": 22388, "taker_buy_base": 2794469.6, "taker_buy_quote": 3201043.6974 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.198, "high": 1.307, "low": 1.172, "close": 1.242, "volume": 7454312.2, "close_time": 1757318399999, "quote_volume": 9322565.1027, "trades": 32881, "taker_buy_base": 4078803.2, "taker_buy_quote": 5092049.5382 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.242, "high": 1.3, "low": 1.175, "close": 1.224, "volume": 9920002.2, "close_time": 1757332799999, "quote_volume": 12390340.4194, "trades": 37711, "taker_buy_base": 5072250.6, "taker_buy_quote": 6344753.2014 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.225, "high": 1.59, "low": 1.206, "close": 1.511, "volume": 12844615.9, "close_time": 1757347199999, "quote_volume": 17770307.1553, "trades": 63099, "taker_buy_base": 6758045.7, "taker_buy_quote": 9359512.8805 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.51, "high": 1.567, "low": 1.421, "close": 1.503, "volume": 7336411.0, "close_time": 1757361599999, "quote_volume": 10969759.826, "trades": 35341, "taker_buy_base": 3856901.5, "taker_buy_quote": 5768150.0407 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.503, "high": 1.584, "low": 1.495, "close": 1.572, "volume": 4301515.3, "close_time": 1757375999999, "quote_volume": 6579978.2015, "trades": 20804, "taker_buy_base": 2336062.7, "taker_buy_quote": 3576299.4034 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.57, "high": 1.94, "low": 1.566, "close": 1.871, "volume": 14174962.8, "close_time": 1757390399999, "quote_volume": 24985548.2249, "trades": 67910, "taker_buy_base": 7156827.2, "taker_buy_quote": 12633087.9072 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.87, "high": 2.055, "low": 1.792, "close": 1.904, "volume": 10213902.8, "close_time": 1757404799999, "quote_volume": 19517622.992, "trades": 55348, "taker_buy_base": 4957467.0, "taker_buy_quote": 9482743.6151 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.904, "high": 2.211, "low": 1.893, "close": 2.044, "volume": 12643930.8, "close_time": 1757419199999, "quote_volume": 25827392.2701, "trades": 65718, "taker_buy_base": 6380381.1, "taker_buy_quote": 13043929.351 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 2.042, "high": 2.095, "low": 1.742, "close": 1.82, "volume": 16798225.7, "close_time": 1757433599999, "quote_volume": 31661920.0089, "trades": 77024, "taker_buy_base": 8242977.8, "taker_buy_quote": 15566182.0214 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.82, "high": 1.868, "low": 1.711, "close": 1.805, "volume": 8155804.2, "close_time": 1757447999999, "quote_volume": 14637183.3596, "trades": 40776, "taker_buy_base": 3663615.7, "taker_buy_quote": 6551759.2428 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.805, "high": 1.95, "low": 1.76, "close": 1.929, "volume": 4475707.7, "close_time": 1757462399999, "quote_volume": 8303187.8008, "trades": 30453, "taker_buy_base": 2309525.0, "taker_buy_quote": 4293578.2918 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.929, "high": 2.083, "low": 1.842, "close": 1.931, "volume": 7496616.7, "close_time": 1757476799999, "quote_volume": 14696139.8339, "trades": 48734, "taker_buy_base": 3871810.6, "taker_buy_quote": 7588506.5097 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.93, "high": 1.965, "low": 1.817, "close": 1.836, "volume": 3834456.2, "close_time": 1757491199999, "quote_volume": 7290914.4242, "trades": 30668, "taker_buy_base": 1914030.8, "taker_buy_quote": 3648980.574 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.836, "high": 1.92, "low": 1.825, "close": 1.887, "volume": 3294647.4, "close_time": 1757505599999, "quote_volume": 6171509.4261, "trades": 24787, "taker_buy_base": 1639359.9, "taker_buy_quote": 3070644.637 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.888, "high": 1.929, "low": 1.818, "close": 1.857, "volume": 3052820.1, "close_time": 1757519999999, "quote_volume": 5707526.0522, "trades": 26181, "taker_buy_base": 1427294.9, "taker_buy_quote": 2669282.6114 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.858, "high": 1.863, "low": 1.757, "close": 1.834, "volume": 2904732.0, "close_time": 1757534399999, "quote_volume": 5231399.4546, "trades": 20579, "taker_buy_base": 1316220.6, "taker_buy_quote": 2371549.5747 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.833, "high": 1.899, "low": 1.827, "close": 1.868, "volume": 2043019.1, "close_time": 1757548799999, "quote_volume": 3798555.2823, "trades": 14625, "taker_buy_base": 1020319.0, "taker_buy_quote": 1896800.4021 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.868, "high": 1.884, "low": 1.779, "close": 1.8, "volume": 2608187.8, "close_time": 1757563199999, "quote_volume": 4766227.5664, "trades": 17257, "taker_buy_base": 1227411.5, "taker_buy_quote": 2243013.3516 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.801, "high": 1.801, "low": 1.743, "close": 1.753, "volume": 1789456.9, "close_time": 1757577599999, "quote_volume": 3163921.6199, "trades": 11657, "taker_buy_base": 908616.5, "taker_buy_quote": 1607198.0146 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.753, "high": 1.774, "low": 1.704, "close": 1.707, "volume": 1679773.2, "close_time": 1757591999999, "quote_volume": 2918230.4307, "trades": 12009, "taker_buy_base": 794063.6, "taker_buy_quote": 1376733.2612 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.709, "high": 1.727, "low": 1.607, "close": 1.61, "volume": 3919305.5, "close_time": 1757606399999, "quote_volume": 6505330.7497, "trades": 23474, "taker_buy_base": 1709290.5, "taker_buy_quote": 2839580.5317 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.611, "high": 1.638, "low": 1.588, "close": 1.631, "volume": 2410114.4, "close_time": 1757620799999, "quote_volume": 3904030.5461, "trades": 15412, "taker_buy_base": 1142407.0, "taker_buy_quote": 1850587.7802 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.631, "high": 1.669, "low": 1.627, "close": 1.654, "volume": 1666294.3, "close_time": 1757635199999, "quote_volume": 2745430.7491, "trades": 12196, "taker_buy_base": 959895.2, "taker_buy_quote": 1583117.0592 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.654, "high": 1.67, "low": 1.607, "close": 1.622, "volume": 1378259.8, "close_time": 1757649599999, "quote_volume": 2248724.5465, "trades": 12348, "taker_buy_base": 665735.2, "taker_buy_quote": 1085462.4193 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.623, "high": 1.762, "low": 1.622, "close": 1.669, "volume": 2390795.3, "close_time": 1757663999999, "quote_volume": 4058194.082, "trades": 15913, "taker_buy_base": 1248207.2, "taker_buy_quote": 2117589.0097 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.67, "high": 1.681, "low": 1.614, "close": 1.618, "volume": 1193045.9, "close_time": 1757678399999, "quote_volume": 1965470.7964, "trades": 8572, "taker_buy_base": 590764.6, "taker_buy_quote": 973713.6161 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.619, "high": 1.643, "low": 1.547, "close": 1.568, "volume": 2828921.1, "close_time": 1757692799999, "quote_volume": 4485121.5758, "trades": 16287, "taker_buy_base": 1092066.3, "taker_buy_quote": 1733554.8723 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.569, "high": 1.656, "low": 1.567, "close": 1.654, "volume": 1747065.1, "close_time": 1757707199999, "quote_volume": 2808203.0561, "trades": 11509, "taker_buy_base": 934269.8, "taker_buy_quote": 1502626.625 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.653, "high": 1.673, "low": 1.631, "close": 1.666, "volume": 674690.5, "close_time": 1757721599999, "quote_volume": 1111986.5598, "trades": 6177, "taker_buy_base": 346882.8, "taker_buy_quote": 571897.2222 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.666, "high": 1.732, "low": 1.64, "close": 1.658, "volume": 2160773.6, "close_time": 1757735999999, "quote_volume": 3638466.7622, "trades": 12613, "taker_buy_base": 1055643.5, "taker_buy_quote": 1779270.251 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.658, "high": 1.682, "low": 1.629, "close": 1.631, "volume": 803296.0, "close_time": 1757750399999, "quote_volume": 1322291.1026, "trades": 5788, "taker_buy_base": 322666.8, "taker_buy_quote": 530938.5167 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.633, "high": 1.638, "low": 1.607, "close": 1.635, "volume": 1257866.4, "close_time": 1757764799999, "quote_volume": 2040474.5743, "trades": 7571, "taker_buy_base": 630467.9, "taker_buy_quote": 1022872.4442 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.635, "high": 1.646, "low": 1.588, "close": 1.599, "volume": 1530990.4, "close_time": 1757779199999, "quote_volume": 2475293.9448, "trades": 9848, "taker_buy_base": 629822.0, "taker_buy_quote": 1018540.1561 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.598, "high": 1.621, "low": 1.587, "close": 1.62, "volume": 976089.7, "close_time": 1757793599999, "quote_volume": 1565134.7273, "trades": 5786, "taker_buy_base": 463189.8, "taker_buy_quote": 742315.8257 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.62, "high": 1.669, "low": 1.616, "close": 1.66, "volume": 619505.6, "close_time": 1757807999999, "quote_volume": 1015954.6952, "trades": 4325, "taker_buy_base": 309807.7, "taker_buy_quote": 508148.8235 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.657, "high": 1.666, "low": 1.606, "close": 1.619, "volume": 762077.2, "close_time": 1757822399999, "quote_volume": 1244642.5562, "trades": 6534, "taker_buy_base": 371290.8, "taker_buy_quote": 606742.0876 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.62, "high": 1.745, "low": 1.62, "close": 1.72, "volume": 2550575.6, "close_time": 1757836799999, "quote_volume": 4338629.75, "trades": 17458, "taker_buy_base": 1270308.7, "taker_buy_quote": 2160783.1178 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.72, "high": 1.722, "low": 1.603, "close": 1.623, "volume": 2155014.3, "close_time": 1757851199999, "quote_volume": 3597336.2462, "trades": 12007, "taker_buy_base": 934670.9, "taker_buy_quote": 1554692.2317 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.623, "high": 1.646, "low": 1.585, "close": 1.603, "volume": 1389887.1, "close_time": 1757865599999, "quote_volume": 2245636.9401, "trades": 9028, "taker_buy_base": 710007.7, "taker_buy_quote": 1147964.0125 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.601, "high": 1.623, "low": 1.595, "close": 1.602, "volume": 574346.8, "close_time": 1757879999999, "quote_volume": 922897.4721, "trades": 4677, "taker_buy_base": 226720.8, "taker_buy_quote": 364229.1875 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.6, "high": 1.625, "low": 1.563, "close": 1.576, "volume": 999807.7, "close_time": 1757894399999, "quote_volume": 1595968.9404, "trades": 5900, "taker_buy_base": 527239.6, "taker_buy_quote": 842734.0647 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.577, "high": 1.6, "low": 1.557, "close": 1.591, "volume": 776414.7, "close_time": 1757908799999, "quote_volume": 1230769.2337, "trades": 6624, "taker_buy_base": 271122.0, "taker_buy_quote": 429652.3204 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.591, "high": 1.61, "low": 1.535, "close": 1.552, "volume": 1030896.5, "close_time": 1757923199999, "quote_volume": 1626031.1447, "trades": 7774, "taker_buy_base": 415859.8, "taker_buy_quote": 655093.0196 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.552, "high": 1.615, "low": 1.537, "close": 1.572, "volume": 1550860.5, "close_time": 1757937599999, "quote_volume": 2427574.0713, "trades": 10602, "taker_buy_base": 654880.1, "taker_buy_quote": 1026587.8203 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.573, "high": 1.588, "low": 1.466, "close": 1.474, "volume": 2140154.5, "close_time": 1757951999999, "quote_volume": 3267384.5453, "trades": 11954, "taker_buy_base": 744922.4, "taker_buy_quote": 1138714.5182 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.474, "high": 1.509, "low": 1.464, "close": 1.504, "volume": 1036111.3, "close_time": 1757966399999, "quote_volume": 1541263.5244, "trades": 6366, "taker_buy_base": 562215.1, "taker_buy_quote": 836513.6946 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.503, "high": 1.521, "low": 1.501, "close": 1.512, "volume": 289646.9, "close_time": 1757980799999, "quote_volume": 437614.918, "trades": 3942, "taker_buy_base": 136752.3, "taker_buy_quote": 206737.454 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.512, "high": 1.512, "low": 1.49, "close": 1.496, "volume": 363093.7, "close_time": 1757995199999, "quote_volume": 544791.1572, "trades": 4990, "taker_buy_base": 171441.0, "taker_buy_quote": 257150.5263 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.496, "high": 1.517, "low": 1.493, "close": 1.502, "volume": 474396.5, "close_time": 1758009599999, "quote_volume": 713713.3954, "trades": 4920, "taker_buy_base": 243467.1, "taker_buy_quote": 366277.8699 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.503, "high": 1.51, "low": 1.494, "close": 1.504, "volume": 424667.3, "close_time": 1758023999999, "quote_volume": 637850.2115, "trades": 4425, "taker_buy_base": 135738.2, "taker_buy_quote": 203770.2561 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.503, "high": 1.609, "low": 1.499, "close": 1.531, "volume": 2217374.9, "close_time": 1758038399999, "quote_volume": 3438062.42, "trades": 16236, "taker_buy_base": 1073274.3, "taker_buy_quote": 1663929.8825 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.532, "high": 1.539, "low": 1.497, "close": 1.5, "volume": 815553.6, "close_time": 1758052799999, "quote_volume": 1234121.1378, "trades": 6383, "taker_buy_base": 395071.0, "taker_buy_quote": 598234.2723 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.5, "high": 1.53, "low": 1.493, "close": 1.513, "volume": 449548.3, "close_time": 1758067199999, "quote_volume": 679806.7977, "trades": 4375, "taker_buy_base": 195849.7, "taker_buy_quote": 296275.3996 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.514, "high": 1.531, "low": 1.489, "close": 1.495, "volume": 529080.1, "close_time": 1758081599999, "quote_volume": 799716.408, "trades": 5580, "taker_buy_base": 223054.0, "taker_buy_quote": 336982.1163 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.494, "high": 1.522, "low": 1.474, "close": 1.508, "volume": 387233.5, "close_time": 1758095999999, "quote_volume": 579322.519, "trades": 4752, "taker_buy_base": 154870.8, "taker_buy_quote": 231821.5357 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.508, "high": 1.508, "low": 1.482, "close": 1.494, "volume": 437749.4, "close_time": 1758110399999, "quote_volume": 652856.755, "trades": 4344, "taker_buy_base": 209825.6, "taker_buy_quote": 313226.4799 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.495, "high": 1.525, "low": 1.493, "close": 1.516, "volume": 862913.1, "close_time": 1758124799999, "quote_volume": 1301296.7487, "trades": 6711, "taker_buy_base": 398867.6, "taker_buy_quote": 601214.6109 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.516, "high": 1.608, "low": 1.503, "close": 1.58, "volume": 1897256.3, "close_time": 1758139199999, "quote_volume": 2955525.9543, "trades": 15276, "taker_buy_base": 988909.0, "taker_buy_quote": 1540634.1133 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.581, "high": 1.613, "low": 1.546, "close": 1.601, "volume": 874204.6, "close_time": 1758153599999, "quote_volume": 1387909.9005, "trades": 7153, "taker_buy_base": 396452.6, "taker_buy_quote": 629848.9704 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.602, "high": 1.635, "low": 1.571, "close": 1.6, "volume": 560086.8, "close_time": 1758167999999, "quote_volume": 896003.1423, "trades": 6802, "taker_buy_base": 296494.9, "taker_buy_quote": 474082.6997 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.601, "high": 1.625, "low": 1.562, "close": 1.567, "volume": 486290.7, "close_time": 1758182399999, "quote_volume": 776206.9871, "trades": 5628, "taker_buy_base": 213486.3, "taker_buy_quote": 340607.1721 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 1.567, "high": 1.582, "low": 1.56, "close": 1.569, "volume": 556216.8, "close_time": 1758196799999, "quote_volume": 873915.9874, "trades": 5423, "taker_buy_base": 250922.0, "taker_buy_quote": 394276.6279 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.569, "high": 1.7, "low": 1.562, "close": 1.598, "volume": 2147202.2, "close_time": 1758211199999, "quote_volume": 3496728.7939, "trades": 16206, "taker_buy_base": 1004150.9, "taker_buy_quote": 1637468.9235 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.6, "high": 1.612, "low": 1.575, "close": 1.597, "volume": 849592.0, "close_time": 1758225599999, "quote_volume": 1353415.421, "trades": 6275, "taker_buy_base": 396916.7, "taker_buy_quote": 632493.4055 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.595, "high": 1.612, "low": 1.588, "close": 1.604, "volume": 452424.7, "close_time": 1758239999999, "quote_volume": 724181.8462, "trades": 3514, "taker_buy_base": 179683.8, "taker_buy_quote": 287686.0744 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.603, "high": 1.619, "low": 1.568, "close": 1.571, "volume": 638220.4, "close_time": 1758254399999, "quote_volume": 1017740.4759, "trades": 6005, "taker_buy_base": 313568.4, "taker_buy_quote": 500567.2449 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.57, "high": 1.573, "low": 1.546, "close": 1.552, "volume": 493565.5, "close_time": 1758268799999, "quote_volume": 768414.6833, "trades": 5012, "taker_buy_base": 271307.2, "taker_buy_quote": 422378.2842 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.552, "high": 1.564, "low": 1.513, "close": 1.522, "volume": 792424.3, "close_time": 1758283199999, "quote_volume": 1219442.8928, "trades": 5992, "taker_buy_base": 309566.2, "taker_buy_quote": 476337.7774 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.523, "high": 1.557, "low": 1.507, "close": 1.515, "volume": 881781.7, "close_time": 1758297599999, "quote_volume": 1346950.5151, "trades": 5757, "taker_buy_base": 405261.7, "taker_buy_quote": 619522.0795 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.515, "high": 1.52, "low": 1.495, "close": 1.501, "volume": 564975.5, "close_time": 1758311999999, "quote_volume": 852569.332, "trades": 4408, "taker_buy_base": 308243.8, "taker_buy_quote": 465418.0303 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.502, "high": 1.518, "low": 1.496, "close": 1.51, "volume": 247727.6, "close_time": 1758326399999, "quote_volume": 373111.6463, "trades": 1949, "taker_buy_base": 102884.7, "taker_buy_quote": 155180.9748 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.51, "high": 1.518, "low": 1.482, "close": 1.49, "volume": 302283.5, "close_time": 1758340799999, "quote_volume": 452127.6048, "trades": 3205, "taker_buy_base": 111440.7, "taker_buy_quote": 166827.8682 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.491, "high": 1.509, "low": 1.486, "close": 1.508, "volume": 472699.6, "close_time": 1758355199999, "quote_volume": 706862.4179, "trades": 3843, "taker_buy_base": 225100.2, "taker_buy_quote": 336614.6253 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.509, "high": 1.53, "low": 1.496, "close": 1.528, "volume": 517845.5, "close_time": 1758369599999, "quote_volume": 782943.0521, "trades": 4280, "taker_buy_base": 238986.9, "taker_buy_quote": 361341.015 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.528, "high": 1.537, "low": 1.515, "close": 1.522, "volume": 711237.1, "close_time": 1758383999999, "quote_volume": 1084414.296, "trades": 4701, "taker_buy_base": 293385.2, "taker_buy_quote": 447515.5275 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.521, "high": 1.528, "low": 1.502, "close": 1.513, "volume": 296173.6, "close_time": 1758398399999, "quote_volume": 448160.664, "trades": 2523, "taker_buy_base": 96395.3, "taker_buy_quote": 145946.5975 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.512, "high": 1.526, "low": 1.502, "close": 1.504, "volume": 441475.0, "close_time": 1758412799999, "quote_volume": 669471.0637, "trades": 2104, "taker_buy_base": 289084.0, "taker_buy_quote": 438357.447 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.505, "high": 1.509, "low": 1.489, "close": 1.507, "volume": 433491.0, "close_time": 1758427199999, "quote_volume": 649242.1778, "trades": 3720, "taker_buy_base": 187621.7, "taker_buy_quote": 281038.2842 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.507, "high": 1.528, "low": 1.498, "close": 1.509, "volume": 248473.8, "close_time": 1758441599999, "quote_volume": 375857.6461, "trades": 3551, "taker_buy_base": 134564.1, "taker_buy_quote": 203655.6849 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.509, "high": 1.51, "low": 1.415, "close": 1.467, "volume": 793876.2, "close_time": 1758455999999, "quote_volume": 1161085.8236, "trades": 7363, "taker_buy_base": 356768.9, "taker_buy_quote": 521630.7477 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.466, "high": 1.497, "low": 1.466, "close": 1.482, "volume": 530326.3, "close_time": 1758470399999, "quote_volume": 786101.5572, "trades": 4270, "taker_buy_base": 240178.3, "taker_buy_quote": 356176.8855 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.483, "high": 1.489, "low": 1.463, "close": 1.483, "volume": 352487.2, "close_time": 1758484799999, "quote_volume": 520863.6806, "trades": 3886, "taker_buy_base": 184880.5, "taker_buy_quote": 273423.0056 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.483, "high": 1.488, "low": 1.466, "close": 1.466, "volume": 215447.9, "close_time": 1758499199999, "quote_volume": 318411.4078, "trades": 2734, "taker_buy_base": 84491.9, "taker_buy_quote": 124912.5865 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.466, "high": 1.476, "low": 1.413, "close": 1.422, "volume": 1629892.0, "close_time": 1758513599999, "quote_volume": 2342018.3196, "trades": 10579, "taker_buy_base": 787919.6, "taker_buy_quote": 1131014.4399 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.422, "high": 1.426, "low": 1.284, "close": 1.322, "volume": 2857603.8, "close_time": 1758527999999, "quote_volume": 3875912.8515, "trades": 14896, "taker_buy_base": 1000340.3, "taker_buy_quote": 1358250.8327 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.322, "high": 1.343, "low": 1.312, "close": 1.32, "volume": 923360.0, "close_time": 1758542399999, "quote_volume": 1223748.8125, "trades": 5389, "taker_buy_base": 494446.5, "taker_buy_quote": 654448.8303 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.32, "high": 1.343, "low": 1.3, "close": 1.311, "volume": 1292052.6, "close_time": 1758556799999, "quote_volume": 1702196.1457, "trades": 7172, "taker_buy_base": 626008.0, "taker_buy_quote": 824299.9097 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.309, "high": 1.387, "low": 1.308, "close": 1.381, "volume": 3221275.5, "close_time": 1758571199999, "quote_volume": 4373183.0144, "trades": 14766, "taker_buy_base": 1592337.1, "taker_buy_quote": 2163747.7657 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.381, "high": 1.407, "low": 1.358, "close": 1.394, "volume": 878963.8, "close_time": 1758585599999, "quote_volume": 1211899.87, "trades": 5292, "taker_buy_base": 458810.3, "taker_buy_quote": 633330.462 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.393, "high": 1.399, "low": 1.347, "close": 1.367, "volume": 606607.8, "close_time": 1758599999999, "quote_volume": 829486.5916, "trades": 5865, "taker_buy_base": 290300.3, "taker_buy_quote": 396769.5935 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.367, "high": 1.369, "low": 1.332, "close": 1.337, "volume": 571211.2, "close_time": 1758614399999, "quote_volume": 767978.4919, "trades": 5751, "taker_buy_base": 269688.8, "taker_buy_quote": 362845.8154 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.337, "high": 1.342, "low": 1.318, "close": 1.327, "volume": 362571.8, "close_time": 1758628799999, "quote_volume": 481710.2712, "trades": 4400, "taker_buy_base": 153731.0, "taker_buy_quote": 204386.8886 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.326, "high": 1.388, "low": 1.32, "close": 1.351, "volume": 1075615.9, "close_time": 1758643199999, "quote_volume": 1454960.0599, "trades": 7383, "taker_buy_base": 601652.0, "taker_buy_quote": 815235.5512 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.351, "high": 1.374, "low": 1.29, "close": 1.302, "volume": 988997.6, "close_time": 1758657599999, "quote_volume": 1314495.8155, "trades": 6898, "taker_buy_base": 384380.0, "taker_buy_quote": 511861.4132 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.303, "high": 1.33, "low": 1.298, "close": 1.306, "volume": 541993.7, "close_time": 1758671999999, "quote_volume": 710156.9344, "trades": 3151, "taker_buy_base": 317853.0, "taker_buy_quote": 415970.4032 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.307, "high": 1.322, "low": 1.264, "close": 1.27, "volume": 1082367.6, "close_time": 1758686399999, "quote_volume": 1405944.9577, "trades": 6141, "taker_buy_base": 351376.2, "taker_buy_quote": 455293.7496 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.27, "high": 1.324, "low": 1.256, "close": 1.317, "volume": 646561.9, "close_time": 1758700799999, "quote_volume": 835094.5448, "trades": 5352, "taker_buy_base": 299346.1, "taker_buy_quote": 386802.425 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.317, "high": 1.35, "low": 1.312, "close": 1.35, "volume": 417493.0, "close_time": 1758715199999, "quote_volume": 554554.4063, "trades": 3354, "taker_buy_base": 236188.0, "taker_buy_quote": 313943.1056 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.349, "high": 1.361, "low": 1.334, "close": 1.348, "volume": 607779.2, "close_time": 1758729599999, "quote_volume": 819235.4694, "trades": 4970, "taker_buy_base": 286164.8, "taker_buy_quote": 385727.5399 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.348, "high": 1.363, "low": 1.333, "close": 1.341, "volume": 496701.1, "close_time": 1758743999999, "quote_volume": 670702.7416, "trades": 3762, "taker_buy_base": 242597.5, "taker_buy_quote": 328014.9847 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.341, "high": 1.36, "low": 1.338, "close": 1.355, "volume": 350917.5, "close_time": 1758758399999, "quote_volume": 474236.6286, "trades": 3134, "taker_buy_base": 192755.6, "taker_buy_quote": 260484.6314 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.355, "high": 1.357, "low": 1.302, "close": 1.314, "volume": 904901.9, "close_time": 1758772799999, "quote_volume": 1200693.9755, "trades": 5480, "taker_buy_base": 417292.9, "taker_buy_quote": 553877.1934 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.314, "high": 1.318, "low": 1.265, "close": 1.281, "volume": 982016.8, "close_time": 1758787199999, "quote_volume": 1261637.4653, "trades": 5650, "taker_buy_base": 584235.7, "taker_buy_quote": 750926.909 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.281, "high": 1.302, "low": 1.259, "close": 1.264, "volume": 709582.0, "close_time": 1758801599999, "quote_volume": 906514.4905, "trades": 4738, "taker_buy_base": 357541.0, "taker_buy_quote": 457192.9383 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.264, "high": 1.286, "low": 1.224, "close": 1.259, "volume": 1181076.5, "close_time": 1758815999999, "quote_volume": 1485293.3378, "trades": 6485, "taker_buy_base": 508939.9, "taker_buy_quote": 640868.1769 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.259, "high": 1.318, "low": 1.228, "close": 1.295, "volume": 1540837.6, "close_time": 1758830399999, "quote_volume": 1949597.631, "trades": 8626, "taker_buy_base": 848656.7, "taker_buy_quote": 1074019.5943 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.296, "high": 1.297, "low": 1.249, "close": 1.265, "volume": 747403.1, "close_time": 1758844799999, "quote_volume": 945385.0216, "trades": 4842, "taker_buy_base": 425371.6, "taker_buy_quote": 537456.1103 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.265, "high": 1.279, "low": 1.255, "close": 1.265, "volume": 434461.3, "close_time": 1758859199999, "quote_volume": 550808.8178, "trades": 4936, "taker_buy_base": 216672.6, "taker_buy_quote": 274756.1619 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.265, "high": 1.269, "low": 1.238, "close": 1.254, "volume": 316100.8, "close_time": 1758873599999, "quote_volume": 395999.8119, "trades": 4211, "taker_buy_base": 113730.9, "taker_buy_quote": 142423.182 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.256, "high": 1.258, "low": 1.218, "close": 1.238, "volume": 786054.5, "close_time": 1758887999999, "quote_volume": 970005.6745, "trades": 4497, "taker_buy_base": 391057.3, "taker_buy_quote": 481409.856 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.238, "high": 1.265, "low": 1.222, "close": 1.254, "volume": 748324.5, "close_time": 1758902399999, "quote_volume": 931291.0663, "trades": 6012, "taker_buy_base": 371349.1, "taker_buy_quote": 462097.2703 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.254, "high": 1.294, "low": 1.253, "close": 1.284, "volume": 627967.4, "close_time": 1758916799999, "quote_volume": 802333.8446, "trades": 4601, "taker_buy_base": 347106.5, "taker_buy_quote": 443368.364 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.284, "high": 1.293, "low": 1.278, "close": 1.286, "volume": 233054.9, "close_time": 1758931199999, "quote_volume": 299537.4447, "trades": 2290, "taker_buy_base": 98111.6, "taker_buy_quote": 126093.4734 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.286, "high": 1.321, "low": 1.277, "close": 1.313, "volume": 216736.2, "close_time": 1758945599999, "quote_volume": 281676.3171, "trades": 3047, "taker_buy_base": 123979.3, "taker_buy_quote": 161421.4487 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.314, "high": 1.388, "low": 1.304, "close": 1.316, "volume": 1178561.6, "close_time": 1758959999999, "quote_volume": 1581966.8217, "trades": 8088, "taker_buy_base": 648329.4, "taker_buy_quote": 871384.2505 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.314, "high": 1.322, "low": 1.284, "close": 1.305, "volume": 557714.0, "close_time": 1758974399999, "quote_volume": 725454.6137, "trades": 4503, "taker_buy_base": 224136.8, "taker_buy_quote": 291815.0648 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.306, "high": 1.315, "low": 1.271, "close": 1.29, "volume": 561248.1, "close_time": 1758988799999, "quote_volume": 726264.9183, "trades": 4601, "taker_buy_base": 301770.8, "taker_buy_quote": 390456.4466 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.29, "high": 1.29, "low": 1.266, "close": 1.281, "volume": 202510.8, "close_time": 1759003199999, "quote_volume": 258663.6001, "trades": 2448, "taker_buy_base": 95014.1, "taker_buy_quote": 121355.5165 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.282, "high": 1.293, "low": 1.272, "close": 1.276, "volume": 153886.8, "close_time": 1759017599999, "quote_volume": 197080.8874, "trades": 2046, "taker_buy_base": 69327.2, "taker_buy_quote": 88774.6045 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.277, "high": 1.278, "low": 1.257, "close": 1.265, "volume": 238762.9, "close_time": 1759031999999, "quote_volume": 301872.6245, "trades": 3200, "taker_buy_base": 121958.1, "taker_buy_quote": 154154.189 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.265, "high": 1.268, "low": 1.241, "close": 1.253, "volume": 348851.9, "close_time": 1759046399999, "quote_volume": 437211.0604, "trades": 3201, "taker_buy_base": 126091.1, "taker_buy_quote": 158378.1054 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.253, "high": 1.255, "low": 1.24, "close": 1.25, "volume": 262954.5, "close_time": 1759060799999, "quote_volume": 328379.2005, "trades": 3445, "taker_buy_base": 71697.1, "taker_buy_quote": 89541.3059 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.25, "high": 1.266, "low": 1.239, "close": 1.265, "volume": 338395.9, "close_time": 1759075199999, "quote_volume": 423266.3305, "trades": 3811, "taker_buy_base": 142720.6, "taker_buy_quote": 178392.908 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.266, "high": 1.298, "low": 1.263, "close": 1.286, "volume": 387818.1, "close_time": 1759089599999, "quote_volume": 495971.3912, "trades": 4427, "taker_buy_base": 168394.9, "taker_buy_quote": 215486.7457 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.287, "high": 1.348, "low": 1.286, "close": 1.331, "volume": 592856.2, "close_time": 1759103999999, "quote_volume": 781623.7191, "trades": 5019, "taker_buy_base": 284694.2, "taker_buy_quote": 375549.8314 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.331, "high": 1.343, "low": 1.321, "close": 1.331, "volume": 512506.6, "close_time": 1759118399999, "quote_volume": 682262.6915, "trades": 5011, "taker_buy_base": 249164.0, "taker_buy_quote": 331790.1794 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.333, "high": 1.334, "low": 1.304, "close": 1.313, "volume": 495813.3, "close_time": 1759132799999, "quote_volume": 652680.0453, "trades": 4227, "taker_buy_base": 220917.7, "taker_buy_quote": 291019.8054 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.314, "high": 1.315, "low": 1.282, "close": 1.288, "volume": 283609.4, "close_time": 1759147199999, "quote_volume": 369488.0227, "trades": 3857, "taker_buy_base": 119687.4, "taker_buy_quote": 156119.6766 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.288, "high": 1.317, "low": 1.269, "close": 1.284, "volume": 474781.5, "close_time": 1759161599999, "quote_volume": 613240.2017, "trades": 5588, "taker_buy_base": 224338.0, "taker_buy_quote": 289851.9596 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.285, "high": 1.3, "low": 1.254, "close": 1.296, "volume": 473140.7, "close_time": 1759175999999, "quote_volume": 602911.2083, "trades": 5334, "taker_buy_base": 217077.8, "taker_buy_quote": 276665.6547 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.295, "high": 1.319, "low": 1.28, "close": 1.28, "volume": 403441.3, "close_time": 1759190399999, "quote_volume": 526673.9814, "trades": 4426, "taker_buy_base": 220641.1, "taker_buy_quote": 288636.2467 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.281, "high": 1.289, "low": 1.259, "close": 1.262, "volume": 535427.9, "close_time": 1759204799999, "quote_volume": 680414.3912, "trades": 3658, "taker_buy_base": 232736.2, "taker_buy_quote": 295330.6154 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.263, "high": 1.273, "low": 1.255, "close": 1.258, "volume": 281048.0, "close_time": 1759219199999, "quote_volume": 355235.4587, "trades": 2554, "taker_buy_base": 150342.1, "taker_buy_quote": 190009.7658 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.256, "high": 1.26, "low": 1.243, "close": 1.247, "volume": 243936.9, "close_time": 1759233599999, "quote_volume": 305033.1763, "trades": 3249, "taker_buy_base": 113353.3, "taker_buy_quote": 141727.8203 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.246, "high": 1.246, "low": 1.198, "close": 1.217, "volume": 646115.1, "close_time": 1759247999999, "quote_volume": 791803.3759, "trades": 5968, "taker_buy_base": 326831.2, "taker_buy_quote": 401059.2535 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.217, "high": 1.242, "low": 1.209, "close": 1.237, "volume": 691083.4, "close_time": 1759262399999, "quote_volume": 846926.3579, "trades": 5551, "taker_buy_base": 298713.2, "taker_buy_quote": 366073.8549 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.237, "high": 1.262, "low": 1.233, "close": 1.244, "volume": 265989.9, "close_time": 1759276799999, "quote_volume": 331904.9586, "trades": 3227, "taker_buy_base": 121150.3, "taker_buy_quote": 151185.6379 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.245, "high": 1.26, "low": 1.233, "close": 1.243, "volume": 219804.5, "close_time": 1759291199999, "quote_volume": 273520.3835, "trades": 3057, "taker_buy_base": 138839.3, "taker_buy_quote": 172623.0974 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.243, "high": 1.258, "low": 1.238, "close": 1.249, "volume": 268943.9, "close_time": 1759305599999, "quote_volume": 336122.1476, "trades": 3527, "taker_buy_base": 109186.3, "taker_buy_quote": 136475.7654 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.249, "high": 1.335, "low": 1.244, "close": 1.306, "volume": 1239134.5, "close_time": 1759319999999, "quote_volume": 1611490.933, "trades": 9432, "taker_buy_base": 581795.8, "taker_buy_quote": 756309.8679 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.309, "high": 1.319, "low": 1.299, "close": 1.314, "volume": 589164.4, "close_time": 1759334399999, "quote_volume": 770522.8409, "trades": 5741, "taker_buy_base": 366246.3, "taker_buy_quote": 478681.703 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.315, "high": 1.328, "low": 1.302, "close": 1.318, "volume": 430046.4, "close_time": 1759348799999, "quote_volume": 566035.8125, "trades": 3674, "taker_buy_base": 199802.0, "taker_buy_quote": 263167.1384 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.318, "high": 1.32, "low": 1.296, "close": 1.318, "volume": 206987.8, "close_time": 1759363199999, "quote_volume": 270882.2388, "trades": 2454, "taker_buy_base": 73444.3, "taker_buy_quote": 96095.094 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.318, "high": 1.356, "low": 1.308, "close": 1.336, "volume": 390451.2, "close_time": 1759377599999, "quote_volume": 520697.2547, "trades": 4348, "taker_buy_base": 232009.4, "taker_buy_quote": 309318.5049 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.336, "high": 1.344, "low": 1.32, "close": 1.326, "volume": 523661.1, "close_time": 1759391999999, "quote_volume": 697121.3986, "trades": 3773, "taker_buy_base": 236252.6, "taker_buy_quote": 314831.5957 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.326, "high": 1.353, "low": 1.323, "close": 1.339, "volume": 482226.1, "close_time": 1759406399999, "quote_volume": 642699.5026, "trades": 5194, "taker_buy_base": 255920.6, "taker_buy_quote": 341156.1959 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.339, "high": 1.344, "low": 1.294, "close": 1.321, "volume": 849429.2, "close_time": 1759420799999, "quote_volume": 1119634.84, "trades": 6838, "taker_buy_base": 396077.8, "taker_buy_quote": 521771.8129 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.321, "high": 1.367, "low": 1.318, "close": 1.358, "volume": 809288.6, "close_time": 1759435199999, "quote_volume": 1084155.3688, "trades": 5705, "taker_buy_base": 351777.3, "taker_buy_quote": 471154.3044 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.36, "high": 1.37, "low": 1.344, "close": 1.356, "volume": 304262.4, "close_time": 1759449599999, "quote_volume": 412766.1593, "trades": 2513, "taker_buy_base": 142648.3, "taker_buy_quote": 193620.9085 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.355, "high": 1.36, "low": 1.327, "close": 1.338, "volume": 442244.3, "close_time": 1759463999999, "quote_volume": 593936.2206, "trades": 5174, "taker_buy_base": 258145.2, "taker_buy_quote": 346905.8903 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.338, "high": 1.359, "low": 1.329, "close": 1.346, "volume": 359697.3, "close_time": 1759478399999, "quote_volume": 482778.4057, "trades": 3931, "taker_buy_base": 201985.1, "taker_buy_quote": 271077.4424 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.346, "high": 1.381, "low": 1.324, "close": 1.328, "volume": 587325.6, "close_time": 1759492799999, "quote_volume": 793318.3474, "trades": 5154, "taker_buy_base": 334374.0, "taker_buy_quote": 451954.6032 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.328, "high": 1.358, "low": 1.315, "close": 1.356, "volume": 460896.8, "close_time": 1759507199999, "quote_volume": 613278.132, "trades": 4850, "taker_buy_base": 209034.0, "taker_buy_quote": 278396.9024 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.356, "high": 1.404, "low": 1.322, "close": 1.35, "volume": 1512605.5, "close_time": 1759521599999, "quote_volume": 2055648.2077, "trades": 9708, "taker_buy_base": 825931.8, "taker_buy_quote": 1123494.1366 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.35, "high": 1.358, "low": 1.339, "close": 1.339, "volume": 224434.7, "close_time": 1759535999999, "quote_volume": 302362.8714, "trades": 1934, "taker_buy_base": 102159.9, "taker_buy_quote": 137681.9125 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.34, "high": 1.343, "low": 1.307, "close": 1.314, "volume": 319722.5, "close_time": 1759550399999, "quote_volume": 422620.1788, "trades": 4096, "taker_buy_base": 151645.5, "taker_buy_quote": 200447.2605 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.315, "high": 1.322, "low": 1.306, "close": 1.31, "volume": 391238.8, "close_time": 1759564799999, "quote_volume": 513654.0525, "trades": 4309, "taker_buy_base": 188761.9, "taker_buy_quote": 247851.7215 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.31, "high": 1.311, "low": 1.274, "close": 1.283, "volume": 561286.8, "close_time": 1759579199999, "quote_volume": 724061.939, "trades": 4142, "taker_buy_base": 290147.2, "taker_buy_quote": 374643.5118 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.283, "high": 1.296, "low": 1.257, "close": 1.26, "volume": 734441.6, "close_time": 1759593599999, "quote_volume": 936065.1589, "trades": 4087, "taker_buy_base": 284603.6, "taker_buy_quote": 363647.8933 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.26, "high": 1.276, "low": 1.25, "close": 1.274, "volume": 481486.2, "close_time": 1759607999999, "quote_volume": 609350.7571, "trades": 2846, "taker_buy_base": 232198.4, "taker_buy_quote": 293795.8617 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.275, "high": 1.278, "low": 1.269, "close": 1.271, "volume": 410603.3, "close_time": 1759622399999, "quote_volume": 522784.1464, "trades": 2629, "taker_buy_base": 236080.4, "taker_buy_quote": 300576.0782 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.272, "high": 1.292, "low": 1.257, "close": 1.279, "volume": 645993.5, "close_time": 1759636799999, "quote_volume": 822778.136, "trades": 3947, "taker_buy_base": 314801.1, "taker_buy_quote": 400857.603 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.28, "high": 1.324, "low": 1.277, "close": 1.32, "volume": 787128.9, "close_time": 1759651199999, "quote_volume": 1026110.1116, "trades": 5324, "taker_buy_base": 344815.3, "taker_buy_quote": 449743.6475 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.321, "high": 1.326, "low": 1.277, "close": 1.287, "volume": 487298.4, "close_time": 1759665599999, "quote_volume": 633480.9047, "trades": 4404, "taker_buy_base": 230999.0, "taker_buy_quote": 300450.3077 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.286, "high": 1.297, "low": 1.269, "close": 1.294, "volume": 426993.4, "close_time": 1759679999999, "quote_volume": 546266.3526, "trades": 3539, "taker_buy_base": 205726.4, "taker_buy_quote": 263204.3346 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.294, "high": 1.295, "low": 1.253, "close": 1.254, "volume": 449987.7, "close_time": 1759694399999, "quote_volume": 571384.4242, "trades": 3888, "taker_buy_base": 182997.0, "taker_buy_quote": 232304.1275 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.254, "high": 1.262, "low": 1.251, "close": 1.256, "volume": 379540.7, "close_time": 1759708799999, "quote_volume": 477575.1226, "trades": 3359, "taker_buy_base": 152039.7, "taker_buy_quote": 191158.6162 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.256, "high": 1.273, "low": 1.243, "close": 1.261, "volume": 311781.5, "close_time": 1759723199999, "quote_volume": 392298.0322, "trades": 4153, "taker_buy_base": 147476.0, "taker_buy_quote": 185770.5064 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.261, "high": 1.271, "low": 1.251, "close": 1.258, "volume": 254069.8, "close_time": 1759737599999, "quote_volume": 320115.8809, "trades": 4110, "taker_buy_base": 140314.0, "taker_buy_quote": 176795.8968 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.257, "high": 1.268, "low": 1.254, "close": 1.261, "volume": 344462.7, "close_time": 1759751999999, "quote_volume": 434369.9551, "trades": 3724, "taker_buy_base": 156571.0, "taker_buy_quote": 197491.0395 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.261, "high": 1.312, "low": 1.26, "close": 1.297, "volume": 811736.1, "close_time": 1759766399999, "quote_volume": 1043733.7603, "trades": 6532, "taker_buy_base": 414292.9, "taker_buy_quote": 534008.9441 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.298, "high": 1.32, "low": 1.286, "close": 1.316, "volume": 530560.7, "close_time": 1759780799999, "quote_volume": 693772.9313, "trades": 5214, "taker_buy_base": 282827.6, "taker_buy_quote": 369960.0724 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.316, "high": 1.326, "low": 1.303, "close": 1.308, "volume": 386734.1, "close_time": 1759795199999, "quote_volume": 508276.5176, "trades": 3221, "taker_buy_base": 182509.7, "taker_buy_quote": 239750.4716 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.308, "high": 1.316, "low": 1.296, "close": 1.31, "volume": 208722.0, "close_time": 1759809599999, "quote_volume": 272862.4009, "trades": 1945, "taker_buy_base": 100469.8, "taker_buy_quote": 131345.2741 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.312, "high": 1.333, "low": 1.284, "close": 1.291, "volume": 495167.3, "close_time": 1759823999999, "quote_volume": 650324.7361, "trades": 3113, "taker_buy_base": 272697.8, "taker_buy_quote": 358648.1538 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.291, "high": 1.292, "low": 1.26, "close": 1.278, "volume": 657702.6, "close_time": 1759838399999, "quote_volume": 836911.1654, "trades": 3951, "taker_buy_base": 335419.1, "taker_buy_quote": 426490.2492 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.277, "high": 1.294, "low": 1.208, "close": 1.216, "volume": 1432707.5, "close_time": 1759852799999, "quote_volume": 1781533.9412, "trades": 7940, "taker_buy_base": 719656.2, "taker_buy_quote": 894490.5498 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.214, "high": 1.229, "low": 1.202, "close": 1.206, "volume": 566508.7, "close_time": 1759867199999, "quote_volume": 687871.1082, "trades": 4231, "taker_buy_base": 256365.9, "taker_buy_quote": 311359.8908 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.207, "high": 1.221, "low": 1.185, "close": 1.194, "volume": 463029.1, "close_time": 1759881599999, "quote_volume": 556561.7185, "trades": 4923, "taker_buy_base": 204651.0, "taker_buy_quote": 246433.9728 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.194, "high": 1.207, "low": 1.171, "close": 1.181, "volume": 345471.1, "close_time": 1759895999999, "quote_volume": 410749.7687, "trades": 2953, "taker_buy_base": 122554.4, "taker_buy_quote": 146060.3437 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.183, "high": 1.189, "low": 1.168, "close": 1.189, "volume": 328215.7, "close_time": 1759910399999, "quote_volume": 387763.1016, "trades": 2966, "taker_buy_base": 124592.7, "taker_buy_quote": 147176.3355 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.188, "high": 1.202, "low": 1.174, "close": 1.175, "volume": 397806.0, "close_time": 1759924799999, "quote_volume": 471064.1646, "trades": 3214, "taker_buy_base": 242082.8, "taker_buy_quote": 286357.5942 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.177, "high": 1.204, "low": 1.173, "close": 1.188, "volume": 420128.6, "close_time": 1759939199999, "quote_volume": 498845.0116, "trades": 4416, "taker_buy_base": 192259.9, "taker_buy_quote": 228297.4257 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.189, "high": 1.27, "low": 1.187, "close": 1.261, "volume": 695701.8, "close_time": 1759953599999, "quote_volume": 863168.5256, "trades": 5980, "taker_buy_base": 307804.0, "taker_buy_quote": 381698.5142 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.262, "high": 1.288, "low": 1.256, "close": 1.278, "volume": 516501.5, "close_time": 1759967999999, "quote_volume": 657372.785, "trades": 4050, "taker_buy_base": 181422.8, "taker_buy_quote": 230990.5455 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.281, "high": 1.281, "low": 1.227, "close": 1.24, "volume": 454965.9, "close_time": 1759982399999, "quote_volume": 569494.7143, "trades": 3695, "taker_buy_base": 202687.4, "taker_buy_quote": 253503.9149 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.241, "high": 1.254, "low": 1.218, "close": 1.221, "volume": 470798.8, "close_time": 1759996799999, "quote_volume": 579429.0081, "trades": 3613, "taker_buy_base": 287054.8, "taker_buy_quote": 352994.785 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.221, "high": 1.224, "low": 1.193, "close": 1.207, "volume": 504740.4, "close_time": 1760011199999, "quote_volume": 608716.0261, "trades": 6155, "taker_buy_base": 252263.8, "taker_buy_quote": 304357.0683 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.207, "high": 1.225, "low": 1.177, "close": 1.19, "volume": 799909.4, "close_time": 1760025599999, "quote_volume": 962363.2609, "trades": 6697, "taker_buy_base": 394300.0, "taker_buy_quote": 473556.6762 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.189, "high": 1.208, "low": 1.184, "close": 1.197, "volume": 551314.1, "close_time": 1760039999999, "quote_volume": 659553.6299, "trades": 3411, "taker_buy_base": 262626.1, "taker_buy_quote": 314322.5582 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.197, "high": 1.207, "low": 1.19, "close": 1.199, "volume": 259582.7, "close_time": 1760054399999, "quote_volume": 311298.7202, "trades": 1869, "taker_buy_base": 127062.1, "taker_buy_quote": 152477.3425 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.2, "high": 1.275, "low": 1.198, "close": 1.251, "volume": 905785.0, "close_time": 1760068799999, "quote_volume": 1120680.9024, "trades": 6656, "taker_buy_base": 482277.5, "taker_buy_quote": 597470.9326 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.252, "high": 1.264, "low": 1.219, "close": 1.224, "volume": 697034.2, "close_time": 1760083199999, "quote_volume": 869418.0298, "trades": 6320, "taker_buy_base": 299674.2, "taker_buy_quote": 374192.4148 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.224, "high": 1.274, "low": 1.221, "close": 1.269, "volume": 431550.2, "close_time": 1760097599999, "quote_volume": 537945.4221, "trades": 4917, "taker_buy_base": 230994.5, "taker_buy_quote": 287984.2512 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.269, "high": 1.308, "low": 1.183, "close": 1.193, "volume": 2333015.8, "close_time": 1760111999999, "quote_volume": 2918042.3963, "trades": 17492, "taker_buy_base": 1056776.5, "taker_buy_quote": 1321576.4014 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.193, "high": 1.207, "low": 1.122, "close": 1.14, "volume": 1564056.3, "close_time": 1760126399999, "quote_volume": 1828202.5564, "trades": 10228, "taker_buy_base": 725750.3, "taker_buy_quote": 848664.2077 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.139, "high": 1.158, "low": 0.244, "close": 0.87, "volume": 15835515.8, "close_time": 1760140799999, "quote_volume": 12547223.5287, "trades": 73587, "taker_buy_base": 7405593.3, "taker_buy_quote": 5779024.7703 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.873, "high": 0.958, "low": 0.857, "close": 0.933, "volume": 3120105.7, "close_time": 1760155199999, "quote_volume": 2831210.5894, "trades": 9960, "taker_buy_base": 1597187.9, "taker_buy_quote": 1449535.0163 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.933, "high": 0.966, "low": 0.926, "close": 0.942, "volume": 2170122.0, "close_time": 1760169599999, "quote_volume": 2049924.815, "trades": 8688, "taker_buy_base": 1309606.7, "taker_buy_quote": 1236793.7936 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.942, "high": 0.995, "low": 0.937, "close": 0.966, "volume": 1054887.6, "close_time": 1760183999999, "quote_volume": 1024209.4255, "trades": 5342, "taker_buy_base": 525619.4, "taker_buy_quote": 511032.2748 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.966, "high": 0.979, "low": 0.929, "close": 0.952, "volume": 1103208.3, "close_time": 1760198399999, "quote_volume": 1046149.0708, "trades": 8022, "taker_buy_base": 409705.6, "taker_buy_quote": 389496.1813 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.951, "high": 0.954, "low": 0.889, "close": 0.896, "volume": 730461.9, "close_time": 1760212799999, "quote_volume": 676703.0943, "trades": 4854, "taker_buy_base": 255093.3, "taker_buy_quote": 236363.8374 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.896, "high": 0.934, "low": 0.888, "close": 0.917, "volume": 982687.5, "close_time": 1760227199999, "quote_volume": 888884.7166, "trades": 4893, "taker_buy_base": 482266.8, "taker_buy_quote": 436881.969 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.917, "high": 0.923, "low": 0.892, "close": 0.905, "volume": 287711.8, "close_time": 1760241599999, "quote_volume": 261209.5804, "trades": 2962, "taker_buy_base": 126560.5, "taker_buy_quote": 114872.6516 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.904, "high": 0.929, "low": 0.902, "close": 0.915, "volume": 269254.2, "close_time": 1760255999999, "quote_volume": 246811.3039, "trades": 2526, "taker_buy_base": 101579.7, "taker_buy_quote": 93190.6719 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.915, "high": 0.92, "low": 0.899, "close": 0.908, "volume": 493929.9, "close_time": 1760270399999, "quote_volume": 450204.6976, "trades": 3107, "taker_buy_base": 183516.2, "taker_buy_quote": 167133.5344 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.91, "high": 0.998, "low": 0.906, "close": 0.991, "volume": 2121377.8, "close_time": 1760284799999, "quote_volume": 2013973.2696, "trades": 10290, "taker_buy_base": 1107874.1, "taker_buy_quote": 1052700.6174 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.99, "high": 1.051, "low": 0.99, "close": 1.038, "volume": 2164158.9, "close_time": 1760299199999, "quote_volume": 2224664.4381, "trades": 11324, "taker_buy_base": 1075682.2, "taker_buy_quote": 1106646.4552 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.037, "high": 1.046, "low": 0.993, "close": 1.002, "volume": 1420311.6, "close_time": 1760313599999, "quote_volume": 1447178.9472, "trades": 7527, "taker_buy_base": 736595.9, "taker_buy_quote": 750478.6833 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.001, "high": 1.006, "low": 0.976, "close": 0.993, "volume": 444711.2, "close_time": 1760327999999, "quote_volume": 440660.8535, "trades": 2851, "taker_buy_base": 226299.9, "taker_buy_quote": 224301.496 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.994, "high": 1.017, "low": 0.986, "close": 0.997, "volume": 985455.5, "close_time": 1760342399999, "quote_volume": 985799.4155, "trades": 4273, "taker_buy_base": 452665.2, "taker_buy_quote": 452396.1705 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.997, "high": 1.012, "low": 0.962, "close": 0.978, "volume": 1685013.7, "close_time": 1760356799999, "quote_volume": 1677776.1764, "trades": 7140, "taker_buy_base": 703690.8, "taker_buy_quote": 700751.7837 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.978, "high": 1.024, "low": 0.97, "close": 1.007, "volume": 1648106.3, "close_time": 1760371199999, "quote_volume": 1643057.9979, "trades": 7683, "taker_buy_base": 830687.4, "taker_buy_quote": 828041.12 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.007, "high": 1.011, "low": 0.983, "close": 0.998, "volume": 1167892.0, "close_time": 1760385599999, "quote_volume": 1163785.5921, "trades": 7421, "taker_buy_base": 564535.0, "taker_buy_quote": 562899.1031 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.998, "high": 1.019, "low": 0.998, "close": 1.01, "volume": 742977.7, "close_time": 1760399999999, "quote_volume": 749728.7863, "trades": 4306, "taker_buy_base": 380921.5, "taker_buy_quote": 384449.5614 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.01, "high": 1.017, "low": 0.972, "close": 0.977, "volume": 669817.6, "close_time": 1760414399999, "quote_volume": 664755.7122, "trades": 4006, "taker_buy_base": 301339.6, "taker_buy_quote": 299538.5621 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.977, "high": 0.98, "low": 0.902, "close": 0.919, "volume": 1278851.7, "close_time": 1760428799999, "quote_volume": 1198367.1956, "trades": 8305, "taker_buy_base": 600343.5, "taker_buy_quote": 563210.2213 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.92, "high": 0.937, "low": 0.909, "close": 0.932, "volume": 598470.1, "close_time": 1760443199999, "quote_volume": 554812.2505, "trades": 4902, "taker_buy_base": 252594.0, "taker_buy_quote": 234165.95 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.932, "high": 0.962, "low": 0.914, "close": 0.961, "volume": 872476.1, "close_time": 1760457599999, "quote_volume": 817728.7893, "trades": 5905, "taker_buy_base": 369448.1, "taker_buy_quote": 346929.9703 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.961, "high": 0.975, "low": 0.942, "close": 0.956, "volume": 1296581.0, "close_time": 1760471999999, "quote_volume": 1245227.9052, "trades": 7836, "taker_buy_base": 582635.0, "taker_buy_quote": 559470.1622 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.956, "high": 0.969, "low": 0.949, "close": 0.958, "volume": 327131.2, "close_time": 1760486399999, "quote_volume": 312838.4995, "trades": 2917, "taker_buy_base": 142169.0, "taker_buy_quote": 136176.8156 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.958, "high": 0.972, "low": 0.95, "close": 0.958, "volume": 353795.1, "close_time": 1760500799999, "quote_volume": 339793.208, "trades": 3651, "taker_buy_base": 174470.3, "taker_buy_quote": 167601.9618 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.958, "high": 0.972, "low": 0.955, "close": 0.969, "volume": 347716.6, "close_time": 1760515199999, "quote_volume": 335099.6027, "trades": 3056, "taker_buy_base": 172530.7, "taker_buy_quote": 166311.8538 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.97, "high": 0.983, "low": 0.949, "close": 0.961, "volume": 524758.7, "close_time": 1760529599999, "quote_volume": 505620.9257, "trades": 3250, "taker_buy_base": 233598.9, "taker_buy_quote": 225478.8762 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.961, "high": 0.97, "low": 0.928, "close": 0.942, "volume": 1293484.9, "close_time": 1760543999999, "quote_volume": 1231277.0525, "trades": 6673, "taker_buy_base": 605163.4, "taker_buy_quote": 577360.998 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.942, "high": 0.955, "low": 0.932, "close": 0.936, "volume": 564047.2, "close_time": 1760558399999, "quote_volume": 532279.1108, "trades": 3808, "taker_buy_base": 230647.2, "taker_buy_quote": 217667.0929 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.936, "high": 0.941, "low": 0.914, "close": 0.934, "volume": 467369.7, "close_time": 1760572799999, "quote_volume": 433893.6408, "trades": 3478, "taker_buy_base": 259508.5, "taker_buy_quote": 240940.0548 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.933, "high": 0.945, "low": 0.925, "close": 0.935, "volume": 234658.3, "close_time": 1760587199999, "quote_volume": 219626.6558, "trades": 2715, "taker_buy_base": 106924.8, "taker_buy_quote": 100057.6923 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.936, "high": 0.942, "low": 0.919, "close": 0.937, "volume": 579094.6, "close_time": 1760601599999, "quote_volume": 538924.998, "trades": 4674, "taker_buy_base": 252541.2, "taker_buy_quote": 235368.3687 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.937, "high": 0.957, "low": 0.904, "close": 0.953, "volume": 833835.5, "close_time": 1760615999999, "quote_volume": 781482.5026, "trades": 5293, "taker_buy_base": 393704.3, "taker_buy_quote": 369851.4635 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.953, "high": 0.961, "low": 0.905, "close": 0.909, "volume": 808733.7, "close_time": 1760630399999, "quote_volume": 756240.6834, "trades": 6761, "taker_buy_base": 329617.7, "taker_buy_quote": 308181.8433 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.909, "high": 0.93, "low": 0.893, "close": 0.904, "volume": 904486.2, "close_time": 1760644799999, "quote_volume": 821437.8323, "trades": 5833, "taker_buy_base": 478872.7, "taker_buy_quote": 435144.3563 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.905, "high": 0.907, "low": 0.886, "close": 0.898, "volume": 350453.1, "close_time": 1760659199999, "quote_volume": 313437.1719, "trades": 4174, "taker_buy_base": 139115.6, "taker_buy_quote": 124557.7804 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.898, "high": 0.909, "low": 0.89, "close": 0.902, "volume": 445902.3, "close_time": 1760673599999, "quote_volume": 401136.2637, "trades": 3014, "taker_buy_base": 190385.7, "taker_buy_quote": 171505.5517 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.902, "high": 0.903, "low": 0.834, "close": 0.838, "volume": 1858318.3, "close_time": 1760687999999, "quote_volume": 1604707.5695, "trades": 7971, "taker_buy_base": 873818.1, "taker_buy_quote": 753449.322 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.839, "high": 0.873, "low": 0.821, "close": 0.863, "volume": 1894711.4, "close_time": 1760702399999, "quote_volume": 1601784.1197, "trades": 10317, "taker_buy_base": 808117.8, "taker_buy_quote": 682812.4655 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.863, "high": 0.871, "low": 0.846, "close": 0.87, "volume": 1010962.1, "close_time": 1760716799999, "quote_volume": 870452.3799, "trades": 4518, "taker_buy_base": 587898.3, "taker_buy_quote": 506213.6844 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.87, "high": 0.887, "low": 0.865, "close": 0.872, "volume": 720801.6, "close_time": 1760731199999, "quote_volume": 632170.8974, "trades": 4156, "taker_buy_base": 351394.2, "taker_buy_quote": 308203.6966 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.872, "high": 0.887, "low": 0.869, "close": 0.872, "volume": 269176.9, "close_time": 1760745599999, "quote_volume": 236147.7918, "trades": 1697, "taker_buy_base": 136248.8, "taker_buy_quote": 119529.2564 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.872, "high": 0.887, "low": 0.87, "close": 0.882, "volume": 184546.6, "close_time": 1760759999999, "quote_volume": 162457.9611, "trades": 1471, "taker_buy_base": 97814.8, "taker_buy_quote": 86130.6492 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.882, "high": 0.895, "low": 0.877, "close": 0.886, "volume": 312146.2, "close_time": 1760774399999, "quote_volume": 276276.607, "trades": 2368, "taker_buy_base": 137600.4, "taker_buy_quote": 121931.3932 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.886, "high": 0.901, "low": 0.885, "close": 0.892, "volume": 276451.2, "close_time": 1760788799999, "quote_volume": 246561.6639, "trades": 2343, "taker_buy_base": 132423.8, "taker_buy_quote": 118106.1493 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.892, "high": 0.894, "low": 0.874, "close": 0.885, "volume": 194077.0, "close_time": 1760803199999, "quote_volume": 171350.0598, "trades": 1829, "taker_buy_base": 95219.3, "taker_buy_quote": 84081.2238 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.886, "high": 0.893, "low": 0.876, "close": 0.891, "volume": 234120.8, "close_time": 1760817599999, "quote_volume": 207182.5432, "trades": 1533, "taker_buy_base": 124928.8, "taker_buy_quote": 110635.6803 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.892, "high": 0.897, "low": 0.884, "close": 0.886, "volume": 329683.7, "close_time": 1760831999999, "quote_volume": 293502.34, "trades": 1404, "taker_buy_base": 150449.7, "taker_buy_quote": 133533.2462 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.887, "high": 0.889, "low": 0.877, "close": 0.886, "volume": 146294.0, "close_time": 1760846399999, "quote_volume": 129273.0735, "trades": 1431, "taker_buy_base": 74094.4, "taker_buy_quote": 65469.657 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.886, "high": 0.886, "low": 0.873, "close": 0.88, "volume": 160960.5, "close_time": 1760860799999, "quote_volume": 141712.1864, "trades": 1314, "taker_buy_base": 87266.2, "taker_buy_quote": 76855.371 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.881, "high": 0.91, "low": 0.871, "close": 0.898, "volume": 576832.5, "close_time": 1760875199999, "quote_volume": 516220.8958, "trades": 3281, "taker_buy_base": 294850.9, "taker_buy_quote": 263904.2582 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.9, "high": 0.933, "low": 0.894, "close": 0.922, "volume": 891555.9, "close_time": 1760889599999, "quote_volume": 818756.6858, "trades": 3629, "taker_buy_base": 435055.8, "taker_buy_quote": 399656.5596 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.922, "high": 0.932, "low": 0.917, "close": 0.923, "volume": 579490.4, "close_time": 1760903999999, "quote_volume": 535943.256, "trades": 2434, "taker_buy_base": 290251.4, "taker_buy_quote": 268080.3115 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.924, "high": 0.928, "low": 0.911, "close": 0.913, "volume": 293772.0, "close_time": 1760918399999, "quote_volume": 270264.0225, "trades": 1673, "taker_buy_base": 110534.6, "taker_buy_quote": 101734.257 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.912, "high": 0.935, "low": 0.892, "close": 0.929, "volume": 720380.1, "close_time": 1760932799999, "quote_volume": 652170.4393, "trades": 3539, "taker_buy_base": 312724.0, "taker_buy_quote": 283188.4406 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.93, "high": 0.94, "low": 0.921, "close": 0.927, "volume": 606594.6, "close_time": 1760947199999, "quote_volume": 564320.1577, "trades": 3280, "taker_buy_base": 353569.0, "taker_buy_quote": 329100.8715 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.928, "high": 0.937, "low": 0.924, "close": 0.928, "volume": 607447.4, "close_time": 1760961599999, "quote_volume": 564989.7107, "trades": 2543, "taker_buy_base": 281264.0, "taker_buy_quote": 261306.8309 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.928, "high": 0.943, "low": 0.924, "close": 0.927, "volume": 946828.4, "close_time": 1760975999999, "quote_volume": 884056.5677, "trades": 3731, "taker_buy_base": 385602.6, "taker_buy_quote": 359884.7817 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.927, "high": 0.927, "low": 0.905, "close": 0.923, "volume": 1150196.2, "close_time": 1760990399999, "quote_volume": 1055930.9412, "trades": 5164, "taker_buy_base": 504101.9, "taker_buy_quote": 462635.9197 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.923, "high": 0.93, "low": 0.916, "close": 0.918, "volume": 314018.9, "close_time": 1761004799999, "quote_volume": 289497.5728, "trades": 1967, "taker_buy_base": 161479.4, "taker_buy_quote": 148944.3698 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.918, "high": 0.918, "low": 0.895, "close": 0.898, "volume": 354443.9, "close_time": 1761019199999, "quote_volume": 320859.813, "trades": 2390, "taker_buy_base": 156796.2, "taker_buy_quote": 142004.5635 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.898, "high": 0.898, "low": 0.88, "close": 0.89, "volume": 482385.1, "close_time": 1761033599999, "quote_volume": 427500.9236, "trades": 2568, "taker_buy_base": 264671.1, "taker_buy_quote": 234527.5598 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.89, "high": 0.896, "low": 0.879, "close": 0.893, "volume": 314069.0, "close_time": 1761047999999, "quote_volume": 278854.8088, "trades": 2409, "taker_buy_base": 166511.4, "taker_buy_quote": 147796.3893 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.894, "high": 0.965, "low": 0.892, "close": 0.947, "volume": 1558741.0, "close_time": 1761062399999, "quote_volume": 1445338.757, "trades": 7553, "taker_buy_base": 686890.9, "taker_buy_quote": 636611.4387 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.947, "high": 0.968, "low": 0.929, "close": 0.93, "volume": 2088393.3, "close_time": 1761076799999, "quote_volume": 1974019.2368, "trades": 8486, "taker_buy_base": 1121231.1, "taker_buy_quote": 1059931.1442 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.93, "high": 0.931, "low": 0.887, "close": 0.888, "volume": 728869.8, "close_time": 1761091199999, "quote_volume": 663147.087, "trades": 4602, "taker_buy_base": 325294.9, "taker_buy_quote": 296116.1522 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.888, "high": 0.894, "low": 0.88, "close": 0.888, "volume": 647890.8, "close_time": 1761105599999, "quote_volume": 574974.2838, "trades": 3828, "taker_buy_base": 329663.6, "taker_buy_quote": 292638.5055 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.888, "high": 0.897, "low": 0.872, "close": 0.883, "volume": 848157.5, "close_time": 1761119999999, "quote_volume": 750671.3442, "trades": 4129, "taker_buy_base": 366955.1, "taker_buy_quote": 324502.7151 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.883, "high": 0.883, "low": 0.858, "close": 0.872, "volume": 615123.2, "close_time": 1761134399999, "quote_volume": 536801.1788, "trades": 3786, "taker_buy_base": 286522.0, "taker_buy_quote": 250008.1162 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.871, "high": 0.887, "low": 0.864, "close": 0.876, "volume": 707040.5, "close_time": 1761148799999, "quote_volume": 618842.3198, "trades": 5025, "taker_buy_base": 394976.9, "taker_buy_quote": 345808.1754 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.876, "high": 0.879, "low": 0.843, "close": 0.853, "volume": 787305.2, "close_time": 1761163199999, "quote_volume": 677935.0384, "trades": 4715, "taker_buy_base": 360275.2, "taker_buy_quote": 310588.6042 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.853, "high": 0.855, "low": 0.81, "close": 0.845, "volume": 1193044.1, "close_time": 1761177599999, "quote_volume": 989457.0642, "trades": 4581, "taker_buy_base": 647656.8, "taker_buy_quote": 537475.2819 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.844, "high": 0.858, "low": 0.84, "close": 0.844, "volume": 394874.4, "close_time": 1761191999999, "quote_volume": 334264.8479, "trades": 1867, "taker_buy_base": 205347.5, "taker_buy_quote": 173857.3953 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.844, "high": 0.858, "low": 0.841, "close": 0.854, "volume": 524911.7, "close_time": 1761206399999, "quote_volume": 446460.3754, "trades": 2350, "taker_buy_base": 186542.7, "taker_buy_quote": 158487.1348 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.855, "high": 0.871, "low": 0.852, "close": 0.852, "volume": 466309.9, "close_time": 1761220799999, "quote_volume": 400655.2778, "trades": 1904, "taker_buy_base": 273894.1, "taker_buy_quote": 235245.1931 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.852, "high": 0.865, "low": 0.843, "close": 0.856, "volume": 550118.1, "close_time": 1761235199999, "quote_volume": 469181.5831, "trades": 2822, "taker_buy_base": 241173.7, "taker_buy_quote": 205722.2071 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.856, "high": 0.866, "low": 0.847, "close": 0.857, "volume": 510014.6, "close_time": 1761249599999, "quote_volume": 436582.4582, "trades": 3245, "taker_buy_base": 246646.8, "taker_buy_quote": 211223.9868 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.857, "high": 0.864, "low": 0.843, "close": 0.864, "volume": 565176.2, "close_time": 1761263999999, "quote_volume": 483133.4655, "trades": 2772, "taker_buy_base": 364604.2, "taker_buy_quote": 311734.6633 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.864, "high": 0.866, "low": 0.857, "close": 0.861, "volume": 278883.6, "close_time": 1761278399999, "quote_volume": 240131.5477, "trades": 2219, "taker_buy_base": 130836.3, "taker_buy_quote": 112689.7758 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.861, "high": 0.887, "low": 0.859, "close": 0.883, "volume": 409141.5, "close_time": 1761292799999, "quote_volume": 358799.4578, "trades": 2665, "taker_buy_base": 212583.9, "taker_buy_quote": 186338.1988 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.884, "high": 0.887, "low": 0.87, "close": 0.878, "volume": 526204.1, "close_time": 1761307199999, "quote_volume": 462838.5965, "trades": 2480, "taker_buy_base": 235522.7, "taker_buy_quote": 207411.7492 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.879, "high": 0.898, "low": 0.864, "close": 0.868, "volume": 1098281.4, "close_time": 1761321599999, "quote_volume": 968558.4915, "trades": 5056, "taker_buy_base": 581432.2, "taker_buy_quote": 513370.4135 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.867, "high": 0.892, "low": 0.853, "close": 0.889, "volume": 599988.8, "close_time": 1761335999999, "quote_volume": 523894.3438, "trades": 3836, "taker_buy_base": 334541.3, "taker_buy_quote": 292471.9907 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.89, "high": 0.91, "low": 0.883, "close": 0.896, "volume": 2211674.1, "close_time": 1761350399999, "quote_volume": 1981878.607, "trades": 6289, "taker_buy_base": 1116607.7, "taker_buy_quote": 1000332.7445 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.896, "high": 0.897, "low": 0.88, "close": 0.882, "volume": 321151.5, "close_time": 1761364799999, "quote_volume": 285044.382, "trades": 2091, "taker_buy_base": 167305.2, "taker_buy_quote": 148513.8684 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.881, "high": 0.886, "low": 0.872, "close": 0.874, "volume": 294639.6, "close_time": 1761379199999, "quote_volume": 258730.8186, "trades": 2544, "taker_buy_base": 132755.7, "taker_buy_quote": 116563.0577 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.874, "high": 0.882, "low": 0.872, "close": 0.874, "volume": 261676.2, "close_time": 1761393599999, "quote_volume": 229300.305, "trades": 1799, "taker_buy_base": 122516.5, "taker_buy_quote": 107429.2804 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.874, "high": 0.887, "low": 0.872, "close": 0.884, "volume": 320041.1, "close_time": 1761407999999, "quote_volume": 281314.8126, "trades": 1970, "taker_buy_base": 170873.3, "taker_buy_quote": 150276.1594 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.885, "high": 0.894, "low": 0.881, "close": 0.891, "volume": 463402.0, "close_time": 1761422399999, "quote_volume": 411138.0352, "trades": 2515, "taker_buy_base": 183159.8, "taker_buy_quote": 162397.0359 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.892, "high": 0.902, "low": 0.891, "close": 0.895, "volume": 326024.6, "close_time": 1761436799999, "quote_volume": 292109.1593, "trades": 2287, "taker_buy_base": 152963.4, "taker_buy_quote": 137084.9696 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.894, "high": 0.901, "low": 0.879, "close": 0.882, "volume": 488726.6, "close_time": 1761451199999, "quote_volume": 436078.2303, "trades": 2938, "taker_buy_base": 242445.6, "taker_buy_quote": 216477.9541 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.882, "high": 0.9, "low": 0.881, "close": 0.898, "volume": 213316.6, "close_time": 1761465599999, "quote_volume": 190486.5231, "trades": 2068, "taker_buy_base": 103221.1, "taker_buy_quote": 92186.5791 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.898, "high": 0.943, "low": 0.896, "close": 0.937, "volume": 968877.1, "close_time": 1761479999999, "quote_volume": 887642.819, "trades": 5050, "taker_buy_base": 489781.7, "taker_buy_quote": 447894.6951 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.937, "high": 0.947, "low": 0.927, "close": 0.94, "volume": 1217068.9, "close_time": 1761494399999, "quote_volume": 1137353.1735, "trades": 4951, "taker_buy_base": 611616.9, "taker_buy_quote": 572019.3525 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.939, "high": 0.958, "low": 0.931, "close": 0.944, "volume": 773767.5, "close_time": 1761508799999, "quote_volume": 729670.5509, "trades": 4603, "taker_buy_base": 410134.2, "taker_buy_quote": 386561.4244 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.944, "high": 0.964, "low": 0.928, "close": 0.949, "volume": 868876.6, "close_time": 1761523199999, "quote_volume": 820428.8099, "trades": 4528, "taker_buy_base": 420469.6, "taker_buy_quote": 397698.1138 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.949, "high": 0.956, "low": 0.943, "close": 0.949, "volume": 274623.8, "close_time": 1761537599999, "quote_volume": 260824.5321, "trades": 2153, "taker_buy_base": 141170.2, "taker_buy_quote": 134199.3207 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.949, "high": 0.96, "low": 0.935, "close": 0.942, "volume": 296303.9, "close_time": 1761551999999, "quote_volume": 280978.8147, "trades": 2068, "taker_buy_base": 116557.8, "taker_buy_quote": 110451.4081 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.942, "high": 0.943, "low": 0.919, "close": 0.929, "volume": 592730.5, "close_time": 1761566399999, "quote_volume": 551912.8997, "trades": 3110, "taker_buy_base": 270724.9, "taker_buy_quote": 252525.2138 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.929, "high": 0.93, "low": 0.912, "close": 0.919, "volume": 548818.8, "close_time": 1761580799999, "quote_volume": 505364.5969, "trades": 2586, "taker_buy_base": 249201.7, "taker_buy_quote": 229691.5904 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.92, "high": 0.935, "low": 0.918, "close": 0.92, "volume": 553938.0, "close_time": 1761595199999, "quote_volume": 513876.8417, "trades": 2258, "taker_buy_base": 249815.3, "taker_buy_quote": 231931.0982 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.919, "high": 0.92, "low": 0.898, "close": 0.904, "volume": 494612.3, "close_time": 1761609599999, "quote_volume": 448567.0629, "trades": 2222, "taker_buy_base": 219328.9, "taker_buy_quote": 199009.33 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.905, "high": 0.906, "low": 0.892, "close": 0.896, "volume": 328068.7, "close_time": 1761623999999, "quote_volume": 294735.9803, "trades": 2093, "taker_buy_base": 136515.3, "taker_buy_quote": 122747.9363 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.896, "high": 0.909, "low": 0.889, "close": 0.897, "volume": 464478.5, "close_time": 1761638399999, "quote_volume": 416878.5533, "trades": 2240, "taker_buy_base": 197109.5, "taker_buy_quote": 177020.0348 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.898, "high": 0.911, "low": 0.894, "close": 0.903, "volume": 526848.8, "close_time": 1761652799999, "quote_volume": 473145.7309, "trades": 2227, "taker_buy_base": 346818.1, "taker_buy_quote": 311506.6641 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.903, "high": 0.924, "low": 0.882, "close": 0.9, "volume": 992540.4, "close_time": 1761667199999, "quote_volume": 898727.1405, "trades": 4690, "taker_buy_base": 541197.8, "taker_buy_quote": 489818.3172 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.899, "high": 0.909, "low": 0.875, "close": 0.879, "volume": 638601.5, "close_time": 1761681599999, "quote_volume": 572936.2907, "trades": 3022, "taker_buy_base": 319611.0, "taker_buy_quote": 286495.8037 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.878, "high": 0.879, "low": 0.852, "close": 0.87, "volume": 1020313.8, "close_time": 1761695999999, "quote_volume": 884324.7595, "trades": 4208, "taker_buy_base": 446199.5, "taker_buy_quote": 386384.1962 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.87, "high": 0.872, "low": 0.863, "close": 0.865, "volume": 178852.7, "close_time": 1761710399999, "quote_volume": 155072.4272, "trades": 1703, "taker_buy_base": 92081.6, "taker_buy_quote": 79858.408 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.866, "high": 0.879, "low": 0.865, "close": 0.878, "volume": 286742.0, "close_time": 1761724799999, "quote_volume": 249170.3884, "trades": 1432, "taker_buy_base": 174528.8, "taker_buy_quote": 151731.5447 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.878, "high": 0.883, "low": 0.866, "close": 0.88, "volume": 247807.0, "close_time": 1761739199999, "quote_volume": 216852.301, "trades": 1472, "taker_buy_base": 118370.3, "taker_buy_quote": 103592.4396 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.881, "high": 0.894, "low": 0.861, "close": 0.864, "volume": 486183.2, "close_time": 1761753599999, "quote_volume": 427295.9221, "trades": 2671, "taker_buy_base": 263219.0, "taker_buy_quote": 231271.9214 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.864, "high": 0.896, "low": 0.839, "close": 0.881, "volume": 2170659.3, "close_time": 1761767999999, "quote_volume": 1890958.1285, "trades": 6795, "taker_buy_base": 1067720.5, "taker_buy_quote": 930045.6057 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.881, "high": 0.895, "low": 0.857, "close": 0.862, "volume": 805921.0, "close_time": 1761782399999, "quote_volume": 707534.6764, "trades": 3512, "taker_buy_base": 414923.2, "taker_buy_quote": 364547.7371 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.862, "high": 0.872, "low": 0.852, "close": 0.864, "volume": 553292.8, "close_time": 1761796799999, "quote_volume": 478212.0205, "trades": 2831, "taker_buy_base": 333114.1, "taker_buy_quote": 287948.6804 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.863, "high": 0.864, "low": 0.827, "close": 0.856, "volume": 993178.0, "close_time": 1761811199999, "quote_volume": 837159.1117, "trades": 3496, "taker_buy_base": 447460.8, "taker_buy_quote": 377477.0927 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.856, "high": 0.856, "low": 0.83, "close": 0.832, "volume": 581996.8, "close_time": 1761825599999, "quote_volume": 489786.2682, "trades": 1913, "taker_buy_base": 295479.4, "taker_buy_quote": 248480.5025 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.832, "high": 0.833, "low": 0.788, "close": 0.791, "volume": 2288613.2, "close_time": 1761839999999, "quote_volume": 1844495.4344, "trades": 5016, "taker_buy_base": 1151448.6, "taker_buy_quote": 928493.1187 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.791, "high": 0.797, "low": 0.767, "close": 0.771, "volume": 1475804.5, "close_time": 1761854399999, "quote_volume": 1150749.4937, "trades": 3368, "taker_buy_base": 675904.2, "taker_buy_quote": 526926.5952 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.77, "high": 0.801, "low": 0.767, "close": 0.798, "volume": 724143.5, "close_time": 1761868799999, "quote_volume": 567637.0884, "trades": 2366, "taker_buy_base": 403842.6, "taker_buy_quote": 316535.1882 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.798, "high": 0.814, "low": 0.796, "close": 0.809, "volume": 436048.5, "close_time": 1761883199999, "quote_volume": 351819.7671, "trades": 1574, "taker_buy_base": 208245.0, "taker_buy_quote": 167853.9177 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.81, "high": 0.817, "low": 0.796, "close": 0.799, "volume": 331587.6, "close_time": 1761897599999, "quote_volume": 268245.1285, "trades": 1250, "taker_buy_base": 166003.0, "taker_buy_quote": 134193.7065 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.798, "high": 0.81, "low": 0.794, "close": 0.809, "volume": 322669.5, "close_time": 1761911999999, "quote_volume": 258433.3913, "trades": 1428, "taker_buy_base": 150822.8, "taker_buy_quote": 120906.6103 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.81, "high": 0.814, "low": 0.798, "close": 0.805, "volume": 543924.7, "close_time": 1761926399999, "quote_volume": 438710.4514, "trades": 2324, "taker_buy_base": 247262.0, "taker_buy_quote": 199374.1209 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.804, "high": 0.81, "low": 0.779, "close": 0.807, "volume": 763281.3, "close_time": 1761940799999, "quote_volume": 606232.1016, "trades": 3021, "taker_buy_base": 425683.2, "taker_buy_quote": 337924.3976 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.806, "high": 0.808, "low": 0.795, "close": 0.799, "volume": 268932.3, "close_time": 1761955199999, "quote_volume": 215265.5059, "trades": 1373, "taker_buy_base": 148618.6, "taker_buy_quote": 119041.7793 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.8, "high": 0.814, "low": 0.793, "close": 0.812, "volume": 419006.0, "close_time": 1761969599999, "quote_volume": 336064.1726, "trades": 2662, "taker_buy_base": 239183.5, "taker_buy_quote": 191895.0151 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.812, "high": 0.87, "low": 0.807, "close": 0.869, "volume": 924757.5, "close_time": 1761983999999, "quote_volume": 767900.7952, "trades": 3583, "taker_buy_base": 542189.5, "taker_buy_quote": 450265.5765 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.869, "high": 0.898, "low": 0.845, "close": 0.866, "volume": 2209816.0, "close_time": 1761998399999, "quote_volume": 1927665.5694, "trades": 8146, "taker_buy_base": 1053635.6, "taker_buy_quote": 921040.9917 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.867, "high": 0.888, "low": 0.854, "close": 0.877, "volume": 995864.9, "close_time": 1762012799999, "quote_volume": 867295.4097, "trades": 5014, "taker_buy_base": 524966.1, "taker_buy_quote": 457503.2086 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.877, "high": 0.885, "low": 0.873, "close": 0.88, "volume": 711467.1, "close_time": 1762027199999, "quote_volume": 624842.4236, "trades": 3333, "taker_buy_base": 324696.4, "taker_buy_quote": 285366.8195 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.881, "high": 0.884, "low": 0.866, "close": 0.872, "volume": 367287.8, "close_time": 1762041599999, "quote_volume": 321534.2836, "trades": 1781, "taker_buy_base": 165315.6, "taker_buy_quote": 144953.8618 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.872, "high": 0.873, "low": 0.848, "close": 0.851, "volume": 403620.8, "close_time": 1762055999999, "quote_volume": 346677.2269, "trades": 2271, "taker_buy_base": 158532.7, "taker_buy_quote": 136140.2582 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.851, "high": 0.865, "low": 0.849, "close": 0.86, "volume": 268907.6, "close_time": 1762070399999, "quote_volume": 231258.2126, "trades": 1505, "taker_buy_base": 134372.3, "taker_buy_quote": 115645.4102 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.86, "high": 0.862, "low": 0.841, "close": 0.856, "volume": 405904.4, "close_time": 1762084799999, "quote_volume": 346354.1095, "trades": 1831, "taker_buy_base": 139314.1, "taker_buy_quote": 118931.7171 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.856, "high": 0.857, "low": 0.825, "close": 0.831, "volume": 528266.8, "close_time": 1762099199999, "quote_volume": 441309.3185, "trades": 2517, "taker_buy_base": 273817.4, "taker_buy_quote": 228648.3093 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.831, "high": 0.837, "low": 0.822, "close": 0.829, "volume": 394654.2, "close_time": 1762113599999, "quote_volume": 327162.3634, "trades": 2227, "taker_buy_base": 225321.9, "taker_buy_quote": 186843.0626 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.829, "high": 0.845, "low": 0.827, "close": 0.842, "volume": 319151.2, "close_time": 1762127999999, "quote_volume": 266998.0816, "trades": 1200, "taker_buy_base": 175560.5, "taker_buy_quote": 146910.4836 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.842, "high": 0.844, "low": 0.787, "close": 0.789, "volume": 913241.1, "close_time": 1762142399999, "quote_volume": 741284.9003, "trades": 3613, "taker_buy_base": 407010.1, "taker_buy_quote": 329911.4814 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.788, "high": 0.802, "low": 0.779, "close": 0.788, "volume": 898324.1, "close_time": 1762156799999, "quote_volume": 709845.4065, "trades": 3173, "taker_buy_base": 466542.7, "taker_buy_quote": 369015.4811 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.787, "high": 0.799, "low": 0.777, "close": 0.786, "volume": 694225.2, "close_time": 1762171199999, "quote_volume": 546228.1349, "trades": 2773, "taker_buy_base": 371202.6, "taker_buy_quote": 292323.1596 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.786, "high": 0.793, "low": 0.7, "close": 0.732, "volume": 2042048.0, "close_time": 1762185599999, "quote_volume": 1540873.1547, "trades": 6784, "taker_buy_base": 944753.2, "taker_buy_quote": 712580.3932 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.732, "high": 0.756, "low": 0.721, "close": 0.728, "volume": 3483027.0, "close_time": 1762199999999, "quote_volume": 2573284.1087, "trades": 6495, "taker_buy_base": 1689298.4, "taker_buy_quote": 1248858.1137 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.728, "high": 0.733, "low": 0.713, "close": 0.728, "volume": 1428149.8, "close_time": 1762214399999, "quote_volume": 1034280.146, "trades": 3732, "taker_buy_base": 729314.6, "taker_buy_quote": 528333.4702 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.728, "high": 0.739, "low": 0.72, "close": 0.734, "volume": 319742.2, "close_time": 1762228799999, "quote_volume": 233821.33, "trades": 1921, "taker_buy_base": 144699.4, "taker_buy_quote": 105861.2824 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.735, "high": 0.738, "low": 0.698, "close": 0.703, "volume": 540022.4, "close_time": 1762243199999, "quote_volume": 384785.5655, "trades": 2978, "taker_buy_base": 262943.5, "taker_buy_quote": 187454.8641 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.704, "high": 0.727, "low": 0.7, "close": 0.718, "volume": 375869.2, "close_time": 1762257599999, "quote_volume": 268946.3203, "trades": 2236, "taker_buy_base": 194764.5, "taker_buy_quote": 139548.6815 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.717, "high": 0.725, "low": 0.698, "close": 0.706, "volume": 505765.2, "close_time": 1762271999999, "quote_volume": 359936.1157, "trades": 2554, "taker_buy_base": 307781.5, "taker_buy_quote": 219179.0987 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.707, "high": 0.716, "low": 0.675, "close": 0.688, "volume": 875398.7, "close_time": 1762286399999, "quote_volume": 607468.8354, "trades": 4536, "taker_buy_base": 355019.4, "taker_buy_quote": 246246.1977 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.688, "high": 0.71, "low": 0.651, "close": 0.704, "volume": 1329318.9, "close_time": 1762300799999, "quote_volume": 904454.3028, "trades": 6033, "taker_buy_base": 706100.8, "taker_buy_quote": 484126.458 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.704, "high": 0.714, "low": 0.668, "close": 0.712, "volume": 486598.4, "close_time": 1762315199999, "quote_volume": 339263.9224, "trades": 3048, "taker_buy_base": 235312.0, "taker_buy_quote": 164062.8765 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.713, "high": 0.722, "low": 0.708, "close": 0.72, "volume": 308053.2, "close_time": 1762329599999, "quote_volume": 220750.0023, "trades": 1760, "taker_buy_base": 201744.7, "taker_buy_quote": 144571.0291 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.721, "high": 0.721, "low": 0.703, "close": 0.718, "volume": 249103.6, "close_time": 1762343999999, "quote_volume": 177852.6856, "trades": 1599, "taker_buy_base": 143227.3, "taker_buy_quote": 102346.0342 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.718, "high": 0.734, "low": 0.716, "close": 0.729, "volume": 641691.1, "close_time": 1762358399999, "quote_volume": 465091.1329, "trades": 3624, "taker_buy_base": 356268.3, "taker_buy_quote": 258381.7236 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.73, "high": 0.741, "low": 0.724, "close": 0.736, "volume": 330266.3, "close_time": 1762372799999, "quote_volume": 242059.6562, "trades": 1454, "taker_buy_base": 151507.1, "taker_buy_quote": 111047.0408 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.737, "high": 0.745, "low": 0.731, "close": 0.739, "volume": 365254.4, "close_time": 1762387199999, "quote_volume": 268918.4879, "trades": 1640, "taker_buy_base": 209347.9, "taker_buy_quote": 154166.046 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.738, "high": 0.738, "low": 0.722, "close": 0.73, "volume": 248028.8, "close_time": 1762401599999, "quote_volume": 181218.2023, "trades": 1326, "taker_buy_base": 96840.2, "taker_buy_quote": 70749.8749 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.73, "high": 0.732, "low": 0.714, "close": 0.719, "volume": 295864.5, "close_time": 1762415999999, "quote_volume": 212989.6554, "trades": 1558, "taker_buy_base": 126252.9, "taker_buy_quote": 90890.1095 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.718, "high": 0.719, "low": 0.71, "close": 0.717, "volume": 303547.2, "close_time": 1762430399999, "quote_volume": 217381.2378, "trades": 1413, "taker_buy_base": 125768.0, "taker_buy_quote": 90110.4143 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.716, "high": 0.729, "low": 0.698, "close": 0.702, "volume": 502299.7, "close_time": 1762444799999, "quote_volume": 357910.1134, "trades": 2645, "taker_buy_base": 206586.4, "taker_buy_quote": 147414.4326 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.701, "high": 0.717, "low": 0.688, "close": 0.709, "volume": 265915.2, "close_time": 1762459199999, "quote_volume": 187186.3718, "trades": 1984, "taker_buy_base": 126752.4, "taker_buy_quote": 89434.3087 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.711, "high": 0.713, "low": 0.698, "close": 0.704, "volume": 189442.3, "close_time": 1762473599999, "quote_volume": 133364.7334, "trades": 1251, "taker_buy_base": 80042.3, "taker_buy_quote": 56428.7635 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.705, "high": 0.726, "low": 0.703, "close": 0.721, "volume": 403262.9, "close_time": 1762487999999, "quote_volume": 288550.7791, "trades": 2680, "taker_buy_base": 178224.2, "taker_buy_quote": 127667.2786 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.722, "high": 0.767, "low": 0.717, "close": 0.765, "volume": 456148.9, "close_time": 1762502399999, "quote_volume": 338008.064, "trades": 2925, "taker_buy_base": 262448.5, "taker_buy_quote": 194268.3262 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.766, "high": 0.766, "low": 0.723, "close": 0.732, "volume": 524224.1, "close_time": 1762516799999, "quote_volume": 389496.4074, "trades": 2553, "taker_buy_base": 214889.9, "taker_buy_quote": 159838.729 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.732, "high": 0.802, "low": 0.714, "close": 0.799, "volume": 1110382.1, "close_time": 1762531199999, "quote_volume": 846281.8656, "trades": 5981, "taker_buy_base": 643257.5, "taker_buy_quote": 489427.2448 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.799, "high": 0.865, "low": 0.795, "close": 0.849, "volume": 2289200.6, "close_time": 1762545599999, "quote_volume": 1914331.4683, "trades": 9108, "taker_buy_base": 1245827.4, "taker_buy_quote": 1041803.344 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.848, "high": 0.872, "low": 0.822, "close": 0.834, "volume": 1357658.1, "close_time": 1762559999999, "quote_volume": 1151577.8407, "trades": 4970, "taker_buy_base": 574698.5, "taker_buy_quote": 488146.5866 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.834, "high": 0.851, "low": 0.82, "close": 0.83, "volume": 767045.1, "close_time": 1762574399999, "quote_volume": 643756.9005, "trades": 4022, "taker_buy_base": 378824.1, "taker_buy_quote": 317948.8048 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.83, "high": 0.848, "low": 0.807, "close": 0.824, "volume": 527962.6, "close_time": 1762588799999, "quote_volume": 433926.3187, "trades": 3263, "taker_buy_base": 280380.3, "taker_buy_quote": 230380.6321 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.824, "high": 0.849, "low": 0.809, "close": 0.832, "volume": 713516.1, "close_time": 1762603199999, "quote_volume": 591802.3919, "trades": 3604, "taker_buy_base": 346215.4, "taker_buy_quote": 286985.5974 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.832, "high": 0.836, "low": 0.796, "close": 0.8, "volume": 464754.5, "close_time": 1762617599999, "quote_volume": 377784.0146, "trades": 2984, "taker_buy_base": 188527.6, "taker_buy_quote": 153678.1137 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.8, "high": 0.816, "low": 0.794, "close": 0.809, "volume": 337684.1, "close_time": 1762631999999, "quote_volume": 272246.5245, "trades": 1736, "taker_buy_base": 186703.6, "taker_buy_quote": 150713.1124 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.81, "high": 0.818, "low": 0.804, "close": 0.816, "volume": 180747.5, "close_time": 1762646399999, "quote_volume": 146813.4728, "trades": 1070, "taker_buy_base": 103369.5, "taker_buy_quote": 83998.1905 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.817, "high": 0.819, "low": 0.78, "close": 0.784, "volume": 302929.8, "close_time": 1762660799999, "quote_volume": 242931.3825, "trades": 1812, "taker_buy_base": 130833.6, "taker_buy_quote": 104792.2889 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.785, "high": 0.803, "low": 0.784, "close": 0.801, "volume": 280025.9, "close_time": 1762675199999, "quote_volume": 221523.5711, "trades": 1331, "taker_buy_base": 162562.2, "taker_buy_quote": 128473.498 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.801, "high": 0.806, "low": 0.782, "close": 0.801, "volume": 306774.8, "close_time": 1762689599999, "quote_volume": 244327.6272, "trades": 1781, "taker_buy_base": 186956.3, "taker_buy_quote": 149174.6515 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.801, "high": 0.827, "low": 0.799, "close": 0.818, "volume": 735474.6, "close_time": 1762703999999, "quote_volume": 600681.0733, "trades": 3069, "taker_buy_base": 335037.6, "taker_buy_quote": 273545.6973 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.819, "high": 0.826, "low": 0.806, "close": 0.825, "volume": 371830.8, "close_time": 1762718399999, "quote_volume": 303878.8332, "trades": 1806, "taker_buy_base": 153401.2, "taker_buy_quote": 125434.5022 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.827, "high": 0.827, "low": 0.81, "close": 0.817, "volume": 330322.4, "close_time": 1762732799999, "quote_volume": 270170.2162, "trades": 1708, "taker_buy_base": 202372.3, "taker_buy_quote": 165514.4217 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.818, "high": 0.835, "low": 0.811, "close": 0.826, "volume": 222154.2, "close_time": 1762747199999, "quote_volume": 183359.3699, "trades": 1510, "taker_buy_base": 127344.6, "taker_buy_quote": 105240.927 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.827, "high": 0.839, "low": 0.823, "close": 0.832, "volume": 357308.8, "close_time": 1762761599999, "quote_volume": 296709.4458, "trades": 1850, "taker_buy_base": 274570.8, "taker_buy_quote": 227957.042 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.832, "high": 0.848, "low": 0.824, "close": 0.838, "volume": 263273.4, "close_time": 1762775999999, "quote_volume": 220283.3233, "trades": 1988, "taker_buy_base": 126107.8, "taker_buy_quote": 105638.6729 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.839, "high": 0.845, "low": 0.815, "close": 0.824, "volume": 446050.0, "close_time": 1762790399999, "quote_volume": 369287.2062, "trades": 2401, "taker_buy_base": 227413.6, "taker_buy_quote": 187964.3372 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.825, "high": 0.83, "low": 0.809, "close": 0.82, "volume": 433405.8, "close_time": 1762804799999, "quote_volume": 354678.6059, "trades": 2118, "taker_buy_base": 178612.8, "taker_buy_quote": 146554.7859 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.821, "high": 0.843, "low": 0.811, "close": 0.83, "volume": 338379.1, "close_time": 1762819199999, "quote_volume": 278784.4851, "trades": 1761, "taker_buy_base": 173738.4, "taker_buy_quote": 143042.352 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.847, "low": 0.816, "close": 0.837, "volume": 274014.6, "close_time": 1762833599999, "quote_volume": 228080.6264, "trades": 1680, "taker_buy_base": 143834.3, "taker_buy_quote": 119804.3888 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.839, "high": 0.84, "low": 0.792, "close": 0.795, "volume": 286100.0, "close_time": 1762847999999, "quote_volume": 231264.5781, "trades": 1740, "taker_buy_base": 92605.9, "taker_buy_quote": 75104.8566 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.794, "high": 0.806, "low": 0.792, "close": 0.8, "volume": 223156.4, "close_time": 1762862399999, "quote_volume": 178483.184, "trades": 1273, "taker_buy_base": 94096.4, "taker_buy_quote": 75230.1407 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.801, "high": 0.809, "low": 0.789, "close": 0.798, "volume": 258980.7, "close_time": 1762876799999, "quote_volume": 206634.7176, "trades": 1576, "taker_buy_base": 85248.1, "taker_buy_quote": 68029.3459 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.797, "high": 0.81, "low": 0.782, "close": 0.784, "volume": 208474.5, "close_time": 1762891199999, "quote_volume": 165368.0569, "trades": 1285, "taker_buy_base": 91264.1, "taker_buy_quote": 72601.6032 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.785, "high": 0.786, "low": 0.768, "close": 0.77, "volume": 332242.9, "close_time": 1762905599999, "quote_volume": 257948.6141, "trades": 1543, "taker_buy_base": 120172.4, "taker_buy_quote": 93307.8691 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.772, "high": 0.788, "low": 0.765, "close": 0.785, "volume": 192843.9, "close_time": 1762919999999, "quote_volume": 149561.2581, "trades": 1604, "taker_buy_base": 82987.2, "taker_buy_quote": 64530.1293 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.786, "high": 0.799, "low": 0.78, "close": 0.787, "volume": 213436.1, "close_time": 1762934399999, "quote_volume": 168536.8761, "trades": 1314, "taker_buy_base": 89902.5, "taker_buy_quote": 71190.4673 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.787, "high": 0.815, "low": 0.787, "close": 0.806, "volume": 453237.4, "close_time": 1762948799999, "quote_volume": 364617.4066, "trades": 1941, "taker_buy_base": 243496.1, "taker_buy_quote": 195530.2782 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.806, "high": 0.813, "low": 0.767, "close": 0.771, "volume": 615069.5, "close_time": 1762963199999, "quote_volume": 491369.9833, "trades": 2425, "taker_buy_base": 313355.0, "taker_buy_quote": 250037.485 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.771, "high": 0.773, "low": 0.746, "close": 0.754, "volume": 446633.6, "close_time": 1762977599999, "quote_volume": 338227.5976, "trades": 2476, "taker_buy_base": 243074.3, "taker_buy_quote": 184239.6865 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.753, "high": 0.77, "low": 0.752, "close": 0.761, "volume": 186937.8, "close_time": 1762991999999, "quote_volume": 142682.0351, "trades": 1276, "taker_buy_base": 100137.0, "taker_buy_quote": 76482.5773 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.762, "high": 0.794, "low": 0.76, "close": 0.785, "volume": 195378.1, "close_time": 1763006399999, "quote_volume": 151463.4304, "trades": 1664, "taker_buy_base": 108226.5, "taker_buy_quote": 83909.788 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.786, "high": 0.809, "low": 0.779, "close": 0.796, "volume": 183450.1, "close_time": 1763020799999, "quote_volume": 145878.1589, "trades": 1440, "taker_buy_base": 78978.9, "taker_buy_quote": 62760.3209 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.796, "high": 0.797, "low": 0.782, "close": 0.784, "volume": 138058.3, "close_time": 1763035199999, "quote_volume": 108890.7953, "trades": 1020, "taker_buy_base": 53610.1, "taker_buy_quote": 42271.2623 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.784, "high": 0.804, "low": 0.777, "close": 0.782, "volume": 232065.9, "close_time": 1763049599999, "quote_volume": 182761.9902, "trades": 1701, "taker_buy_base": 90751.3, "taker_buy_quote": 71467.7133 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.782, "high": 0.784, "low": 0.723, "close": 0.728, "volume": 497541.0, "close_time": 1763063999999, "quote_volume": 369443.077, "trades": 3030, "taker_buy_base": 218858.8, "taker_buy_quote": 162009.0918 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.727, "high": 0.754, "low": 0.72, "close": 0.745, "volume": 585024.5, "close_time": 1763078399999, "quote_volume": 429214.2884, "trades": 2803, "taker_buy_base": 309955.0, "taker_buy_quote": 227461.5615 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.744, "high": 0.749, "low": 0.73, "close": 0.733, "volume": 363679.5, "close_time": 1763092799999, "quote_volume": 269305.7334, "trades": 1898, "taker_buy_base": 176960.5, "taker_buy_quote": 131195.2504 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.734, "high": 0.745, "low": 0.699, "close": 0.736, "volume": 564393.9, "close_time": 1763107199999, "quote_volume": 407156.3011, "trades": 2841, "taker_buy_base": 252850.8, "taker_buy_quote": 182986.7828 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.736, "high": 0.737, "low": 0.712, "close": 0.716, "volume": 297801.0, "close_time": 1763121599999, "quote_volume": 215050.6032, "trades": 1343, "taker_buy_base": 117472.6, "taker_buy_quote": 85016.4 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.717, "high": 0.74, "low": 0.701, "close": 0.731, "volume": 904463.0, "close_time": 1763135999999, "quote_volume": 652008.1696, "trades": 3242, "taker_buy_base": 436810.7, "taker_buy_quote": 315095.0429 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.732, "high": 0.736, "low": 0.715, "close": 0.729, "volume": 223308.6, "close_time": 1763150399999, "quote_volume": 162339.2607, "trades": 1528, "taker_buy_base": 105095.1, "taker_buy_quote": 76384.0819 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.73, "high": 0.73, "low": 0.69, "close": 0.704, "volume": 416195.1, "close_time": 1763164799999, "quote_volume": 294773.2359, "trades": 1937, "taker_buy_base": 218427.0, "taker_buy_quote": 155003.6487 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.704, "high": 0.726, "low": 0.703, "close": 0.724, "volume": 262065.6, "close_time": 1763179199999, "quote_volume": 187873.3408, "trades": 2115, "taker_buy_base": 154132.7, "taker_buy_quote": 110582.5622 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.725, "high": 0.726, "low": 0.712, "close": 0.714, "volume": 252623.5, "close_time": 1763193599999, "quote_volume": 181644.5303, "trades": 1761, "taker_buy_base": 169963.7, "taker_buy_quote": 122145.1512 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.715, "high": 0.716, "low": 0.7, "close": 0.703, "volume": 403391.4, "close_time": 1763207999999, "quote_volume": 284700.2143, "trades": 2675, "taker_buy_base": 271904.9, "taker_buy_quote": 191905.2778 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.703, "high": 0.715, "low": 0.699, "close": 0.702, "volume": 393236.8, "close_time": 1763222399999, "quote_volume": 278311.2416, "trades": 1702, "taker_buy_base": 263237.7, "taker_buy_quote": 186258.0182 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.701, "high": 0.707, "low": 0.693, "close": 0.7, "volume": 178422.9, "close_time": 1763236799999, "quote_volume": 125086.8742, "trades": 1346, "taker_buy_base": 126883.3, "taker_buy_quote": 88995.9279 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.7, "high": 0.701, "low": 0.69, "close": 0.699, "volume": 154245.5, "close_time": 1763251199999, "quote_volume": 107514.3623, "trades": 1006, "taker_buy_base": 100590.5, "taker_buy_quote": 70103.3981 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.699, "high": 0.703, "low": 0.684, "close": 0.699, "volume": 287778.4, "close_time": 1763265599999, "quote_volume": 200234.6509, "trades": 1472, "taker_buy_base": 127615.7, "taker_buy_quote": 88903.4215 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.7, "high": 0.702, "low": 0.694, "close": 0.7, "volume": 356098.4, "close_time": 1763279999999, "quote_volume": 248577.957, "trades": 1905, "taker_buy_base": 217503.4, "taker_buy_quote": 151861.0755 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.701, "high": 0.706, "low": 0.68, "close": 0.683, "volume": 285547.0, "close_time": 1763294399999, "quote_volume": 198096.9997, "trades": 2015, "taker_buy_base": 137306.0, "taker_buy_quote": 95536.4503 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.683, "high": 0.686, "low": 0.668, "close": 0.669, "volume": 420405.5, "close_time": 1763308799999, "quote_volume": 285759.9214, "trades": 2569, "taker_buy_base": 205447.7, "taker_buy_quote": 139842.7678 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.669, "high": 0.677, "low": 0.653, "close": 0.663, "volume": 683242.3, "close_time": 1763323199999, "quote_volume": 453315.4406, "trades": 2807, "taker_buy_base": 327278.1, "taker_buy_quote": 217263.8919 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.663, "high": 0.679, "low": 0.659, "close": 0.674, "volume": 453382.1, "close_time": 1763337599999, "quote_volume": 302456.4579, "trades": 1906, "taker_buy_base": 271143.6, "taker_buy_quote": 180723.3543 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.674, "high": 0.684, "low": 0.664, "close": 0.682, "volume": 287007.8, "close_time": 1763351999999, "quote_volume": 194111.1963, "trades": 1342, "taker_buy_base": 159421.0, "taker_buy_quote": 108011.1222 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.683, "high": 0.686, "low": 0.677, "close": 0.685, "volume": 134780.5, "close_time": 1763366399999, "quote_volume": 91903.2614, "trades": 1119, "taker_buy_base": 68449.5, "taker_buy_quote": 46699.6177 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.686, "high": 0.687, "low": 0.681, "close": 0.683, "volume": 156229.3, "close_time": 1763380799999, "quote_volume": 106796.6394, "trades": 1051, "taker_buy_base": 103074.5, "taker_buy_quote": 70496.8738 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.683, "high": 0.695, "low": 0.658, "close": 0.67, "volume": 671549.8, "close_time": 1763395199999, "quote_volume": 453428.9692, "trades": 3494, "taker_buy_base": 346507.3, "taker_buy_quote": 233910.7879 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.67, "high": 0.677, "low": 0.64, "close": 0.643, "volume": 1365536.3, "close_time": 1763409599999, "quote_volume": 896547.1376, "trades": 4066, "taker_buy_base": 493177.8, "taker_buy_quote": 324183.4213 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.643, "high": 0.652, "low": 0.637, "close": 0.652, "volume": 550106.2, "close_time": 1763423999999, "quote_volume": 354135.6293, "trades": 1915, "taker_buy_base": 303004.7, "taker_buy_quote": 195123.1363 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.651, "high": 0.67, "low": 0.641, "close": 0.667, "volume": 471220.0, "close_time": 1763438399999, "quote_volume": 309006.5698, "trades": 2126, "taker_buy_base": 226392.5, "taker_buy_quote": 148345.6381 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.668, "high": 0.676, "low": 0.659, "close": 0.667, "volume": 403961.2, "close_time": 1763452799999, "quote_volume": 269139.5825, "trades": 1853, "taker_buy_base": 198003.1, "taker_buy_quote": 132019.3943 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.667, "high": 0.676, "low": 0.665, "close": 0.671, "volume": 229022.0, "close_time": 1763467199999, "quote_volume": 153497.547, "trades": 1332, "taker_buy_base": 131919.2, "taker_buy_quote": 88469.4057 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.671, "high": 0.686, "low": 0.664, "close": 0.683, "volume": 301343.0, "close_time": 1763481599999, "quote_volume": 203360.0156, "trades": 1833, "taker_buy_base": 168721.5, "taker_buy_quote": 113943.9967 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.683, "high": 0.695, "low": 0.681, "close": 0.69, "volume": 355831.5, "close_time": 1763495999999, "quote_volume": 245051.7675, "trades": 2068, "taker_buy_base": 179873.7, "taker_buy_quote": 123977.5319 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.691, "high": 0.693, "low": 0.681, "close": 0.686, "volume": 297244.7, "close_time": 1763510399999, "quote_volume": 204424.2808, "trades": 1527, "taker_buy_base": 126718.6, "taker_buy_quote": 87175.9399 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.687, "high": 0.689, "low": 0.675, "close": 0.675, "volume": 160992.3, "close_time": 1763524799999, "quote_volume": 110057.9525, "trades": 1516, "taker_buy_base": 54440.2, "taker_buy_quote": 37251.7201 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.675, "high": 0.676, "low": 0.656, "close": 0.67, "volume": 369970.7, "close_time": 1763539199999, "quote_volume": 246707.3124, "trades": 1780, "taker_buy_base": 228450.8, "taker_buy_quote": 152334.1066 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.671, "high": 0.671, "low": 0.661, "close": 0.665, "volume": 239575.2, "close_time": 1763553599999, "quote_volume": 159790.7429, "trades": 1258, "taker_buy_base": 119131.5, "taker_buy_quote": 79458.6217 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.665, "high": 0.677, "low": 0.653, "close": 0.654, "volume": 557259.7, "close_time": 1763567999999, "quote_volume": 370693.1751, "trades": 2285, "taker_buy_base": 276307.8, "taker_buy_quote": 183740.5445 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.654, "high": 0.659, "low": 0.633, "close": 0.638, "volume": 528349.9, "close_time": 1763582399999, "quote_volume": 339444.2877, "trades": 2576, "taker_buy_base": 269372.9, "taker_buy_quote": 173307.9055 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.638, "high": 0.671, "low": 0.636, "close": 0.666, "volume": 472403.4, "close_time": 1763596799999, "quote_volume": 310319.9323, "trades": 2063, "taker_buy_base": 245456.4, "taker_buy_quote": 161498.8511 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.666, "high": 0.676, "low": 0.664, "close": 0.673, "volume": 231662.7, "close_time": 1763611199999, "quote_volume": 155484.5617, "trades": 1661, "taker_buy_base": 88354.9, "taker_buy_quote": 59374.5289 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.674, "high": 0.687, "low": 0.671, "close": 0.686, "volume": 231821.9, "close_time": 1763625599999, "quote_volume": 157473.4847, "trades": 1859, "taker_buy_base": 83529.0, "taker_buy_quote": 56719.8774 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.687, "high": 0.708, "low": 0.685, "close": 0.699, "volume": 507270.0, "close_time": 1763639999999, "quote_volume": 352089.286, "trades": 3066, "taker_buy_base": 252416.9, "taker_buy_quote": 175337.2692 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.699, "high": 0.714, "low": 0.683, "close": 0.684, "volume": 671442.5, "close_time": 1763654399999, "quote_volume": 470570.6284, "trades": 3528, "taker_buy_base": 261727.3, "taker_buy_quote": 183731.8319 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.686, "high": 0.686, "low": 0.635, "close": 0.651, "volume": 807075.4, "close_time": 1763668799999, "quote_volume": 529447.3428, "trades": 3519, "taker_buy_base": 340213.0, "taker_buy_quote": 222830.3159 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.65, "high": 0.68, "low": 0.644, "close": 0.653, "volume": 617749.5, "close_time": 1763683199999, "quote_volume": 407589.7167, "trades": 2611, "taker_buy_base": 273184.3, "taker_buy_quote": 180387.7902 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.654, "high": 0.665, "low": 0.641, "close": 0.65, "volume": 291113.1, "close_time": 1763697599999, "quote_volume": 191023.6885, "trades": 1619, "taker_buy_base": 173339.5, "taker_buy_quote": 113834.4702 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.65, "high": 0.653, "low": 0.566, "close": 0.614, "volume": 1036680.5, "close_time": 1763711999999, "quote_volume": 635177.2154, "trades": 3449, "taker_buy_base": 459288.9, "taker_buy_quote": 282519.1789 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.614, "high": 0.619, "low": 0.588, "close": 0.59, "volume": 857703.6, "close_time": 1763726399999, "quote_volume": 516876.814, "trades": 2594, "taker_buy_base": 374043.3, "taker_buy_quote": 225679.0121 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.592, "high": 0.613, "low": 0.576, "close": 0.596, "volume": 949593.8, "close_time": 1763740799999, "quote_volume": 566391.0416, "trades": 3216, "taker_buy_base": 467296.6, "taker_buy_quote": 279876.8267 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.597, "high": 0.621, "low": 0.587, "close": 0.6, "volume": 611215.7, "close_time": 1763755199999, "quote_volume": 369949.7701, "trades": 2579, "taker_buy_base": 382401.9, "taker_buy_quote": 231447.0799 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.6, "high": 0.601, "low": 0.57, "close": 0.593, "volume": 607809.5, "close_time": 1763769599999, "quote_volume": 357087.2238, "trades": 2558, "taker_buy_base": 306743.2, "taker_buy_quote": 180600.7025 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.594, "high": 0.612, "low": 0.592, "close": 0.6, "volume": 282703.4, "close_time": 1763783999999, "quote_volume": 170611.238, "trades": 1727, "taker_buy_base": 131198.4, "taker_buy_quote": 79169.7311 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.6, "high": 0.601, "low": 0.583, "close": 0.6, "volume": 182558.4, "close_time": 1763798399999, "quote_volume": 108064.3626, "trades": 1307, "taker_buy_base": 97365.0, "taker_buy_quote": 57659.1451 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.6, "high": 0.601, "low": 0.585, "close": 0.596, "volume": 147119.4, "close_time": 1763812799999, "quote_volume": 87024.4862, "trades": 1087, "taker_buy_base": 76260.7, "taker_buy_quote": 45120.5584 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.597, "high": 0.603, "low": 0.587, "close": 0.596, "volume": 147923.7, "close_time": 1763827199999, "quote_volume": 87958.5239, "trades": 1029, "taker_buy_base": 64688.4, "taker_buy_quote": 38499.1562 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.596, "high": 0.606, "low": 0.596, "close": 0.6, "volume": 177173.6, "close_time": 1763841599999, "quote_volume": 106570.0074, "trades": 1522, "taker_buy_base": 82014.3, "taker_buy_quote": 49347.5572 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.601, "high": 0.61, "low": 0.595, "close": 0.605, "volume": 234916.0, "close_time": 1763855999999, "quote_volume": 141805.8612, "trades": 1607, "taker_buy_base": 93379.1, "taker_buy_quote": 56340.4103 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.606, "high": 0.614, "low": 0.6, "close": 0.608, "volume": 275065.7, "close_time": 1763870399999, "quote_volume": 166659.9705, "trades": 1569, "taker_buy_base": 153536.5, "taker_buy_quote": 92950.151 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.609, "high": 0.618, "low": 0.602, "close": 0.608, "volume": 162926.0, "close_time": 1763884799999, "quote_volume": 99594.1181, "trades": 1481, "taker_buy_base": 87636.7, "taker_buy_quote": 53586.8657 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.609, "high": 0.614, "low": 0.602, "close": 0.606, "volume": 90229.9, "close_time": 1763899199999, "quote_volume": 54972.8121, "trades": 900, "taker_buy_base": 45705.3, "taker_buy_quote": 27863.1247 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.606, "high": 0.617, "low": 0.604, "close": 0.613, "volume": 208554.2, "close_time": 1763913599999, "quote_volume": 127311.9481, "trades": 1660, "taker_buy_base": 112774.4, "taker_buy_quote": 68870.954 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.615, "high": 0.626, "low": 0.608, "close": 0.623, "volume": 182589.8, "close_time": 1763927999999, "quote_volume": 112474.5856, "trades": 1488, "taker_buy_base": 105335.5, "taker_buy_quote": 64918.342 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.624, "high": 0.626, "low": 0.608, "close": 0.61, "volume": 184731.6, "close_time": 1763942399999, "quote_volume": 114307.9416, "trades": 1356, "taker_buy_base": 103525.6, "taker_buy_quote": 63999.1273 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.61, "high": 0.626, "low": 0.601, "close": 0.619, "volume": 322038.1, "close_time": 1763956799999, "quote_volume": 197302.5768, "trades": 1745, "taker_buy_base": 143470.8, "taker_buy_quote": 87981.1676 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.62, "high": 0.624, "low": 0.607, "close": 0.613, "volume": 280171.6, "close_time": 1763971199999, "quote_volume": 172295.4693, "trades": 1509, "taker_buy_base": 153613.7, "taker_buy_quote": 94429.6755 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.613, "high": 0.615, "low": 0.599, "close": 0.605, "volume": 279476.0, "close_time": 1763985599999, "quote_volume": 169355.4783, "trades": 1526, "taker_buy_base": 137244.9, "taker_buy_quote": 83110.5726 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.605, "high": 0.617, "low": 0.595, "close": 0.613, "volume": 492717.6, "close_time": 1763999999999, "quote_volume": 298059.0743, "trades": 2542, "taker_buy_base": 260297.9, "taker_buy_quote": 157530.1528 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.614, "high": 0.643, "low": 0.613, "close": 0.635, "volume": 364998.3, "close_time": 1764014399999, "quote_volume": 230640.4059, "trades": 2228, "taker_buy_base": 170938.1, "taker_buy_quote": 107991.5644 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.637, "high": 0.645, "low": 0.635, "close": 0.637, "volume": 241771.1, "close_time": 1764028799999, "quote_volume": 154772.2469, "trades": 1189, "taker_buy_base": 126958.1, "taker_buy_quote": 81313.487 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.637, "high": 0.639, "low": 0.628, "close": 0.632, "volume": 148060.2, "close_time": 1764043199999, "quote_volume": 93942.5584, "trades": 971, "taker_buy_base": 65133.2, "taker_buy_quote": 41360.3304 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.632, "high": 0.636, "low": 0.624, "close": 0.625, "volume": 121203.8, "close_time": 1764057599999, "quote_volume": 76299.135, "trades": 1221, "taker_buy_base": 62340.2, "taker_buy_quote": 39289.9457 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.627, "high": 0.631, "low": 0.62, "close": 0.629, "volume": 131593.4, "close_time": 1764071999999, "quote_volume": 82368.8532, "trades": 896, "taker_buy_base": 55067.2, "taker_buy_quote": 34479.8285 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.629, "high": 0.637, "low": 0.614, "close": 0.624, "volume": 315405.0, "close_time": 1764086399999, "quote_volume": 196976.3385, "trades": 1502, "taker_buy_base": 139194.5, "taker_buy_quote": 87005.3994 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.625, "high": 0.634, "low": 0.617, "close": 0.629, "volume": 204569.1, "close_time": 1764100799999, "quote_volume": 128357.2751, "trades": 1131, "taker_buy_base": 112290.4, "taker_buy_quote": 70467.4717 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.629, "high": 0.645, "low": 0.627, "close": 0.641, "volume": 215582.2, "close_time": 1764115199999, "quote_volume": 137126.4329, "trades": 993, "taker_buy_base": 112450.1, "taker_buy_quote": 71528.5754 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.642, "high": 0.645, "low": 0.634, "close": 0.635, "volume": 151933.3, "close_time": 1764129599999, "quote_volume": 97096.1635, "trades": 716, "taker_buy_base": 66048.5, "taker_buy_quote": 42211.8211 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.636, "high": 0.641, "low": 0.634, "close": 0.641, "volume": 129414.2, "close_time": 1764143999999, "quote_volume": 82564.8883, "trades": 606, "taker_buy_base": 71742.2, "taker_buy_quote": 45798.6143 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.641, "high": 0.641, "low": 0.624, "close": 0.625, "volume": 88170.9, "close_time": 1764158399999, "quote_volume": 55595.3794, "trades": 693, "taker_buy_base": 33648.0, "taker_buy_quote": 21213.6603 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.626, "high": 0.63, "low": 0.618, "close": 0.621, "volume": 130284.1, "close_time": 1764172799999, "quote_volume": 81214.0109, "trades": 881, "taker_buy_base": 75615.4, "taker_buy_quote": 47164.4827 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.622, "high": 0.66, "low": 0.622, "close": 0.657, "volume": 369713.5, "close_time": 1764187199999, "quote_volume": 239524.0896, "trades": 1670, "taker_buy_base": 147845.0, "taker_buy_quote": 95826.2556 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.656, "high": 0.659, "low": 0.651, "close": 0.656, "volume": 193392.3, "close_time": 1764201599999, "quote_volume": 126650.2944, "trades": 1055, "taker_buy_base": 86273.9, "taker_buy_quote": 56486.1304 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.657, "high": 0.664, "low": 0.653, "close": 0.657, "volume": 109398.5, "close_time": 1764215999999, "quote_volume": 71940.1915, "trades": 560, "taker_buy_base": 59877.6, "taker_buy_quote": 39393.5977 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.657, "high": 0.66, "low": 0.65, "close": 0.65, "volume": 72101.7, "close_time": 1764230399999, "quote_volume": 47141.2695, "trades": 346, "taker_buy_base": 31247.0, "taker_buy_quote": 20451.7617 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.651, "high": 0.655, "low": 0.646, "close": 0.648, "volume": 280961.0, "close_time": 1764244799999, "quote_volume": 182382.3168, "trades": 684, "taker_buy_base": 144547.2, "taker_buy_quote": 93833.8688 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.648, "high": 0.659, "low": 0.644, "close": 0.658, "volume": 207666.2, "close_time": 1764259199999, "quote_volume": 135173.9436, "trades": 813, "taker_buy_base": 97209.0, "taker_buy_quote": 63272.0661 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.659, "high": 0.67, "low": 0.657, "close": 0.666, "volume": 370921.8, "close_time": 1764273599999, "quote_volume": 246191.8319, "trades": 1640, "taker_buy_base": 165269.3, "taker_buy_quote": 109690.248 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.666, "high": 0.669, "low": 0.652, "close": 0.654, "volume": 187230.6, "close_time": 1764287999999, "quote_volume": 123893.9893, "trades": 838, "taker_buy_base": 108818.0, "taker_buy_quote": 72004.2471 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.654, "high": 0.657, "low": 0.637, "close": 0.644, "volume": 165362.0, "close_time": 1764302399999, "quote_volume": 106642.0329, "trades": 690, "taker_buy_base": 72658.1, "taker_buy_quote": 46910.2955 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.645, "high": 0.646, "low": 0.64, "close": 0.641, "volume": 196100.2, "close_time": 1764316799999, "quote_volume": 125725.9817, "trades": 588, "taker_buy_base": 121591.4, "taker_buy_quote": 77920.6223 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.642, "high": 0.666, "low": 0.641, "close": 0.648, "volume": 340327.6, "close_time": 1764331199999, "quote_volume": 222652.7436, "trades": 1529, "taker_buy_base": 144428.8, "taker_buy_quote": 94631.9886 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.648, "high": 0.664, "low": 0.645, "close": 0.657, "volume": 307362.4, "close_time": 1764345599999, "quote_volume": 201657.5968, "trades": 1656, "taker_buy_base": 136040.3, "taker_buy_quote": 89324.1318 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.657, "high": 0.658, "low": 0.633, "close": 0.649, "volume": 309220.4, "close_time": 1764359999999, "quote_volume": 199243.8984, "trades": 1655, "taker_buy_base": 154671.8, "taker_buy_quote": 99686.6003 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.649, "high": 0.653, "low": 0.642, "close": 0.649, "volume": 217542.0, "close_time": 1764374399999, "quote_volume": 140960.8622, "trades": 928, "taker_buy_base": 114557.4, "taker_buy_quote": 74245.0738 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.648, "high": 0.658, "low": 0.644, "close": 0.646, "volume": 186333.7, "close_time": 1764388799999, "quote_volume": 121218.5419, "trades": 982, "taker_buy_base": 74444.9, "taker_buy_quote": 48470.5279 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.646, "high": 0.649, "low": 0.64, "close": 0.642, "volume": 136247.6, "close_time": 1764403199999, "quote_volume": 87634.3982, "trades": 656, "taker_buy_base": 63266.6, "taker_buy_quote": 40697.1896 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.642, "high": 0.646, "low": 0.634, "close": 0.645, "volume": 117026.5, "close_time": 1764417599999, "quote_volume": 74879.9902, "trades": 736, "taker_buy_base": 58454.8, "taker_buy_quote": 37407.4001 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.645, "high": 0.646, "low": 0.636, "close": 0.64, "volume": 160695.8, "close_time": 1764431999999, "quote_volume": 102744.9054, "trades": 994, "taker_buy_base": 54624.2, "taker_buy_quote": 34941.3056 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.641, "high": 0.641, "low": 0.629, "close": 0.633, "volume": 235564.5, "close_time": 1764446399999, "quote_volume": 149404.9863, "trades": 1415, "taker_buy_base": 97941.8, "taker_buy_quote": 62084.0365 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.633, "high": 0.635, "low": 0.628, "close": 0.631, "volume": 155520.4, "close_time": 1764460799999, "quote_volume": 98344.2126, "trades": 933, "taker_buy_base": 47234.6, "taker_buy_quote": 29883.6107 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.631, "high": 0.634, "low": 0.623, "close": 0.632, "volume": 103247.1, "close_time": 1764475199999, "quote_volume": 65084.4513, "trades": 828, "taker_buy_base": 41647.0, "taker_buy_quote": 26259.3818 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.633, "high": 0.634, "low": 0.624, "close": 0.63, "volume": 114510.3, "close_time": 1764489599999, "quote_volume": 72011.4331, "trades": 721, "taker_buy_base": 43318.9, "taker_buy_quote": 27236.4842 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.63, "high": 0.633, "low": 0.626, "close": 0.627, "volume": 89202.5, "close_time": 1764503999999, "quote_volume": 56194.8842, "trades": 540, "taker_buy_base": 42940.9, "taker_buy_quote": 27054.9286 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.627, "high": 0.64, "low": 0.624, "close": 0.628, "volume": 177804.0, "close_time": 1764518399999, "quote_volume": 112428.3783, "trades": 1037, "taker_buy_base": 79134.7, "taker_buy_quote": 50077.3506 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.628, "high": 0.64, "low": 0.628, "close": 0.638, "volume": 139955.6, "close_time": 1764532799999, "quote_volume": 89000.5397, "trades": 773, "taker_buy_base": 63211.0, "taker_buy_quote": 40195.9218 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.639, "high": 0.644, "low": 0.618, "close": 0.62, "volume": 259587.4, "close_time": 1764547199999, "quote_volume": 164769.9395, "trades": 1031, "taker_buy_base": 132440.1, "taker_buy_quote": 84167.5857 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.62, "high": 0.622, "low": 0.573, "close": 0.575, "volume": 1100859.7, "close_time": 1764561599999, "quote_volume": 646999.6215, "trades": 2982, "taker_buy_base": 470548.1, "taker_buy_quote": 276759.1818 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.574, "high": 0.583, "low": 0.572, "close": 0.577, "volume": 296438.4, "close_time": 1764575999999, "quote_volume": 171193.1849, "trades": 1188, "taker_buy_base": 168491.7, "taker_buy_quote": 97291.0744 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.577, "high": 0.583, "low": 0.571, "close": 0.572, "volume": 245057.8, "close_time": 1764590399999, "quote_volume": 141211.7386, "trades": 1150, "taker_buy_base": 120841.4, "taker_buy_quote": 69653.4479 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.573, "high": 0.578, "low": 0.557, "close": 0.567, "volume": 504056.9, "close_time": 1764604799999, "quote_volume": 286482.2734, "trades": 1757, "taker_buy_base": 230653.7, "taker_buy_quote": 131241.5688 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.567, "high": 0.567, "low": 0.557, "close": 0.561, "volume": 261460.8, "close_time": 1764619199999, "quote_volume": 146894.8862, "trades": 932, "taker_buy_base": 134847.8, "taker_buy_quote": 75783.8528 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.561, "high": 0.579, "low": 0.56, "close": 0.575, "volume": 325363.5, "close_time": 1764633599999, "quote_volume": 185907.4971, "trades": 1060, "taker_buy_base": 161856.5, "taker_buy_quote": 92536.4856 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.575, "high": 0.583, "low": 0.569, "close": 0.574, "volume": 139760.8, "close_time": 1764647999999, "quote_volume": 80386.9231, "trades": 700, "taker_buy_base": 67506.4, "taker_buy_quote": 38863.2118 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.576, "high": 0.579, "low": 0.573, "close": 0.573, "volume": 263696.4, "close_time": 1764662399999, "quote_volume": 151816.4491, "trades": 801, "taker_buy_base": 160019.1, "taker_buy_quote": 92184.6486 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.574, "high": 0.58, "low": 0.567, "close": 0.578, "volume": 140297.0, "close_time": 1764676799999, "quote_volume": 80410.3949, "trades": 673, "taker_buy_base": 68073.1, "taker_buy_quote": 39056.5963 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.578, "high": 0.66, "low": 0.577, "close": 0.659, "volume": 1261799.5, "close_time": 1764691199999, "quote_volume": 793496.51, "trades": 3951, "taker_buy_base": 641415.8, "taker_buy_quote": 404168.3228 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.659, "high": 0.665, "low": 0.634, "close": 0.636, "volume": 1147022.9, "close_time": 1764705599999, "quote_volume": 747291.8247, "trades": 3548, "taker_buy_base": 596367.9, "taker_buy_quote": 388533.0503 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.637, "high": 0.639, "low": 0.628, "close": 0.628, "volume": 338498.3, "close_time": 1764719999999, "quote_volume": 214015.7615, "trades": 1298, "taker_buy_base": 140232.3, "taker_buy_quote": 88656.4142 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.63, "high": 0.635, "low": 0.62, "close": 0.632, "volume": 421862.8, "close_time": 1764734399999, "quote_volume": 265337.9764, "trades": 1319, "taker_buy_base": 199736.6, "taker_buy_quote": 125676.5595 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.632, "high": 0.643, "low": 0.628, "close": 0.634, "volume": 244347.6, "close_time": 1764748799999, "quote_volume": 155499.8093, "trades": 1222, "taker_buy_base": 125465.6, "taker_buy_quote": 79873.1417 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.634, "high": 0.64, "low": 0.628, "close": 0.633, "volume": 244450.7, "close_time": 1764763199999, "quote_volume": 154836.256, "trades": 1060, "taker_buy_base": 120793.4, "taker_buy_quote": 76571.219 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.632, "high": 0.639, "low": 0.618, "close": 0.627, "volume": 671762.8, "close_time": 1764777599999, "quote_volume": 421922.0703, "trades": 2468, "taker_buy_base": 301537.6, "taker_buy_quote": 189311.6264 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.627, "high": 0.638, "low": 0.623, "close": 0.63, "volume": 307911.3, "close_time": 1764791999999, "quote_volume": 193736.6403, "trades": 1834, "taker_buy_base": 140916.3, "taker_buy_quote": 88690.4677 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.631, "high": 0.643, "low": 0.628, "close": 0.635, "volume": 485753.3, "close_time": 1764806399999, "quote_volume": 308504.4596, "trades": 1631, "taker_buy_base": 252348.9, "taker_buy_quote": 160298.4749 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.635, "high": 0.645, "low": 0.633, "close": 0.639, "volume": 184083.7, "close_time": 1764820799999, "quote_volume": 117640.0003, "trades": 999, "taker_buy_base": 79752.2, "taker_buy_quote": 50958.0753 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.639, "high": 0.644, "low": 0.636, "close": 0.64, "volume": 220086.7, "close_time": 1764835199999, "quote_volume": 140851.1585, "trades": 1082, "taker_buy_base": 93102.7, "taker_buy_quote": 59582.237 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.64, "high": 0.644, "low": 0.634, "close": 0.637, "volume": 141878.2, "close_time": 1764849599999, "quote_volume": 90586.3033, "trades": 809, "taker_buy_base": 66157.2, "taker_buy_quote": 42251.7291 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.637, "high": 0.641, "low": 0.627, "close": 0.638, "volume": 224346.8, "close_time": 1764863999999, "quote_volume": 142181.9382, "trades": 1119, "taker_buy_base": 108309.4, "taker_buy_quote": 68782.3955 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.639, "high": 0.642, "low": 0.616, "close": 0.628, "volume": 181268.9, "close_time": 1764878399999, "quote_volume": 114361.2893, "trades": 1159, "taker_buy_base": 73925.7, "taker_buy_quote": 46727.4572 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.628, "high": 0.63, "low": 0.619, "close": 0.62, "volume": 111033.6, "close_time": 1764892799999, "quote_volume": 69347.8915, "trades": 589, "taker_buy_base": 58044.3, "taker_buy_quote": 36265.248 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.62, "high": 0.625, "low": 0.614, "close": 0.616, "volume": 78896.7, "close_time": 1764907199999, "quote_volume": 48825.061, "trades": 573, "taker_buy_base": 33130.3, "taker_buy_quote": 20526.7045 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.616, "high": 0.62, "low": 0.609, "close": 0.619, "volume": 115884.5, "close_time": 1764921599999, "quote_volume": 71162.5692, "trades": 643, "taker_buy_base": 54632.0, "taker_buy_quote": 33596.2602 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.619, "high": 0.62, "low": 0.6, "close": 0.603, "volume": 217348.4, "close_time": 1764935999999, "quote_volume": 132729.3753, "trades": 1112, "taker_buy_base": 99914.6, "taker_buy_quote": 61014.7403 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.603, "high": 0.606, "low": 0.587, "close": 0.589, "volume": 663202.6, "close_time": 1764950399999, "quote_volume": 395897.3359, "trades": 2180, "taker_buy_base": 276093.2, "taker_buy_quote": 164694.0284 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.59, "high": 0.59, "low": 0.564, "close": 0.57, "volume": 859742.8, "close_time": 1764964799999, "quote_volume": 495953.6391, "trades": 2640, "taker_buy_base": 444930.1, "taker_buy_quote": 256296.1338 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.57, "high": 0.576, "low": 0.565, "close": 0.574, "volume": 227648.4, "close_time": 1764979199999, "quote_volume": 129740.4964, "trades": 745, "taker_buy_base": 108168.2, "taker_buy_quote": 61713.478 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.575, "high": 0.581, "low": 0.572, "close": 0.579, "volume": 91227.3, "close_time": 1764993599999, "quote_volume": 52545.3744, "trades": 397, "taker_buy_base": 43605.2, "taker_buy_quote": 25150.3202 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.58, "high": 0.581, "low": 0.573, "close": 0.58, "volume": 84599.1, "close_time": 1765007999999, "quote_volume": 48889.2828, "trades": 496, "taker_buy_base": 36464.9, "taker_buy_quote": 21075.7425 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.579, "high": 0.579, "low": 0.57, "close": 0.575, "volume": 56800.4, "close_time": 1765022399999, "quote_volume": 32719.7362, "trades": 361, "taker_buy_base": 26489.2, "taker_buy_quote": 15255.8549 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.576, "high": 0.584, "low": 0.574, "close": 0.576, "volume": 99950.8, "close_time": 1765036799999, "quote_volume": 57679.0964, "trades": 698, "taker_buy_base": 47530.7, "taker_buy_quote": 27442.3624 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.577, "high": 0.583, "low": 0.575, "close": 0.577, "volume": 176606.3, "close_time": 1765051199999, "quote_volume": 102075.6539, "trades": 824, "taker_buy_base": 60686.8, "taker_buy_quote": 35124.3994 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.577, "high": 0.585, "low": 0.573, "close": 0.578, "volume": 94379.4, "close_time": 1765065599999, "quote_volume": 54521.6216, "trades": 548, "taker_buy_base": 48483.8, "taker_buy_quote": 28057.0325 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.578, "high": 0.584, "low": 0.577, "close": 0.581, "volume": 36331.6, "close_time": 1765079999999, "quote_volume": 21055.3624, "trades": 433, "taker_buy_base": 15141.2, "taker_buy_quote": 8785.0642 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.581, "high": 0.584, "low": 0.577, "close": 0.58, "volume": 52077.6, "close_time": 1765094399999, "quote_volume": 30246.485, "trades": 621, "taker_buy_base": 15289.9, "taker_buy_quote": 8889.6945 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.579, "high": 0.585, "low": 0.572, "close": 0.578, "volume": 119667.7, "close_time": 1765108799999, "quote_volume": 69204.2665, "trades": 612, "taker_buy_base": 57473.8, "taker_buy_quote": 33201.5403 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.578, "high": 0.58, "low": 0.552, "close": 0.573, "volume": 414251.6, "close_time": 1765123199999, "quote_volume": 233394.6648, "trades": 1977, "taker_buy_base": 216764.8, "taker_buy_quote": 121938.3196 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.573, "high": 0.596, "low": 0.566, "close": 0.591, "volume": 277464.5, "close_time": 1765137599999, "quote_volume": 161400.7526, "trades": 1663, "taker_buy_base": 129469.6, "taker_buy_quote": 75369.3624 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.592, "high": 0.593, "low": 0.558, "close": 0.567, "volume": 329542.6, "close_time": 1765151999999, "quote_volume": 188711.7977, "trades": 1525, "taker_buy_base": 158850.5, "taker_buy_quote": 91154.2554 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.567, "high": 0.584, "low": 0.563, "close": 0.575, "volume": 115352.1, "close_time": 1765166399999, "quote_volume": 65994.4046, "trades": 665, "taker_buy_base": 48271.5, "taker_buy_quote": 27528.4208 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.577, "high": 0.588, "low": 0.576, "close": 0.586, "volume": 133610.8, "close_time": 1765180799999, "quote_volume": 77925.3714, "trades": 1697, "taker_buy_base": 29188.8, "taker_buy_quote": 17037.4916 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.587, "high": 0.598, "low": 0.585, "close": 0.592, "volume": 213456.0, "close_time": 1765195199999, "quote_volume": 126166.9337, "trades": 1475, "taker_buy_base": 58492.6, "taker_buy_quote": 34591.7545 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.593, "high": 0.603, "low": 0.586, "close": 0.591, "volume": 197378.4, "close_time": 1765209599999, "quote_volume": 117131.4441, "trades": 1886, "taker_buy_base": 90859.9, "taker_buy_quote": 53925.0519 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.591, "high": 0.604, "low": 0.582, "close": 0.584, "volume": 194517.5, "close_time": 1765223999999, "quote_volume": 115153.8426, "trades": 1472, "taker_buy_base": 66194.5, "taker_buy_quote": 39257.0413 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.586, "high": 0.618, "low": 0.585, "close": 0.614, "volume": 491466.8, "close_time": 1765238399999, "quote_volume": 298217.9609, "trades": 2948, "taker_buy_base": 275767.0, "taker_buy_quote": 167392.7208 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.616, "high": 0.619, "low": 0.6, "close": 0.618, "volume": 340308.0, "close_time": 1765252799999, "quote_volume": 207021.6348, "trades": 1674, "taker_buy_base": 185327.3, "taker_buy_quote": 112728.264 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.617, "high": 0.62, "low": 0.593, "close": 0.601, "volume": 352050.7, "close_time": 1765267199999, "quote_volume": 211989.2854, "trades": 1575, "taker_buy_base": 151303.8, "taker_buy_quote": 91120.3823 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.601, "high": 0.601, "low": 0.587, "close": 0.596, "volume": 209177.0, "close_time": 1765281599999, "quote_volume": 124252.8198, "trades": 974, "taker_buy_base": 90571.4, "taker_buy_quote": 53836.0842 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.598, "high": 0.626, "low": 0.595, "close": 0.624, "volume": 386213.5, "close_time": 1765295999999, "quote_volume": 235664.6555, "trades": 2409, "taker_buy_base": 184924.6, "taker_buy_quote": 112919.2961 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.624, "high": 0.648, "low": 0.624, "close": 0.647, "volume": 758487.0, "close_time": 1765310399999, "quote_volume": 483492.3307, "trades": 3921, "taker_buy_base": 349741.0, "taker_buy_quote": 223429.5833 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.646, "high": 0.647, "low": 0.629, "close": 0.643, "volume": 492376.2, "close_time": 1765324799999, "quote_volume": 315143.9264, "trades": 2234, "taker_buy_base": 165122.4, "taker_buy_quote": 105895.7211 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.643, "high": 0.645, "low": 0.631, "close": 0.631, "volume": 113513.2, "close_time": 1765339199999, "quote_volume": 72218.5661, "trades": 986, "taker_buy_base": 36824.7, "taker_buy_quote": 23456.0252 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.632, "high": 0.64, "low": 0.628, "close": 0.63, "volume": 128279.4, "close_time": 1765353599999, "quote_volume": 81338.983, "trades": 1206, "taker_buy_base": 65566.7, "taker_buy_quote": 41590.3079 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.63, "high": 0.63, "low": 0.619, "close": 0.625, "volume": 181600.8, "close_time": 1765367999999, "quote_volume": 113250.5202, "trades": 1116, "taker_buy_base": 72943.6, "taker_buy_quote": 45531.3815 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.625, "high": 0.635, "low": 0.624, "close": 0.625, "volume": 263025.3, "close_time": 1765382399999, "quote_volume": 165713.5291, "trades": 1319, "taker_buy_base": 145302.7, "taker_buy_quote": 91638.6891 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.625, "high": 0.643, "low": 0.623, "close": 0.64, "volume": 513392.0, "close_time": 1765396799999, "quote_volume": 325599.6869, "trades": 2978, "taker_buy_base": 175551.9, "taker_buy_quote": 111356.414 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.64, "high": 0.653, "low": 0.614, "close": 0.617, "volume": 393253.5, "close_time": 1765411199999, "quote_volume": 249142.9414, "trades": 2197, "taker_buy_base": 179526.0, "taker_buy_quote": 114015.9346 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.616, "high": 0.617, "low": 0.582, "close": 0.582, "volume": 320037.7, "close_time": 1765425599999, "quote_volume": 190972.8464, "trades": 1994, "taker_buy_base": 174450.0, "taker_buy_quote": 104119.3368 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.583, "high": 0.597, "low": 0.58, "close": 0.59, "volume": 108075.5, "close_time": 1765439999999, "quote_volume": 63702.5637, "trades": 898, "taker_buy_base": 58519.8, "taker_buy_quote": 34496.4361 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.59, "high": 0.594, "low": 0.586, "close": 0.59, "volume": 148811.9, "close_time": 1765454399999, "quote_volume": 87687.3017, "trades": 725, "taker_buy_base": 88868.9, "taker_buy_quote": 52387.7377 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.59, "high": 0.592, "low": 0.579, "close": 0.585, "volume": 437908.7, "close_time": 1765468799999, "quote_volume": 256169.155, "trades": 1805, "taker_buy_base": 126928.5, "taker_buy_quote": 74107.1241 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.585, "high": 0.608, "low": 0.581, "close": 0.596, "volume": 324329.3, "close_time": 1765483199999, "quote_volume": 193761.8646, "trades": 1547, "taker_buy_base": 173205.6, "taker_buy_quote": 103599.7579 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.596, "high": 0.606, "low": 0.59, "close": 0.596, "volume": 434458.0, "close_time": 1765497599999, "quote_volume": 258798.4688, "trades": 1314, "taker_buy_base": 146316.6, "taker_buy_quote": 87497.4137 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.596, "high": 0.602, "low": 0.588, "close": 0.597, "volume": 182173.6, "close_time": 1765511999999, "quote_volume": 108704.9414, "trades": 1090, "taker_buy_base": 92015.2, "taker_buy_quote": 54956.3213 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.597, "high": 0.608, "low": 0.594, "close": 0.6, "volume": 148471.1, "close_time": 1765526399999, "quote_volume": 89251.5807, "trades": 1407, "taker_buy_base": 59140.1, "taker_buy_quote": 35591.9128 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.6, "high": 0.608, "low": 0.595, "close": 0.604, "volume": 137787.6, "close_time": 1765540799999, "quote_volume": 82984.6123, "trades": 919, "taker_buy_base": 63376.5, "taker_buy_quote": 38200.3778 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.604, "high": 0.61, "low": 0.574, "close": 0.576, "volume": 342028.5, "close_time": 1765555199999, "quote_volume": 203133.0367, "trades": 2070, "taker_buy_base": 140603.0, "taker_buy_quote": 83433.0078 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.576, "high": 0.581, "low": 0.564, "close": 0.572, "volume": 788517.7, "close_time": 1765569599999, "quote_volume": 450993.8929, "trades": 2557, "taker_buy_base": 446311.4, "taker_buy_quote": 255193.7897 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.573, "high": 0.582, "low": 0.57, "close": 0.58, "volume": 129859.9, "close_time": 1765583999999, "quote_volume": 74728.9946, "trades": 762, "taker_buy_base": 46402.1, "taker_buy_quote": 26726.3033 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.581, "high": 0.591, "low": 0.579, "close": 0.589, "volume": 155580.5, "close_time": 1765598399999, "quote_volume": 90963.8398, "trades": 1221, "taker_buy_base": 56676.0, "taker_buy_quote": 33087.3285 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.589, "high": 0.592, "low": 0.58, "close": 0.585, "volume": 141390.9, "close_time": 1765612799999, "quote_volume": 82965.564, "trades": 1411, "taker_buy_base": 49992.5, "taker_buy_quote": 29265.123 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.586, "high": 0.591, "low": 0.585, "close": 0.588, "volume": 136597.9, "close_time": 1765627199999, "quote_volume": 80350.5889, "trades": 629, "taker_buy_base": 55658.2, "taker_buy_quote": 32761.6277 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.589, "high": 0.595, "low": 0.587, "close": 0.592, "volume": 139775.8, "close_time": 1765641599999, "quote_volume": 82467.2192, "trades": 877, "taker_buy_base": 41817.1, "taker_buy_quote": 24666.8774 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.594, "high": 0.601, "low": 0.592, "close": 0.597, "volume": 230843.7, "close_time": 1765655999999, "quote_volume": 137671.3853, "trades": 2018, "taker_buy_base": 60060.0, "taker_buy_quote": 35844.9567 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.597, "high": 0.598, "low": 0.59, "close": 0.594, "volume": 95147.2, "close_time": 1765670399999, "quote_volume": 56445.7122, "trades": 1263, "taker_buy_base": 62620.8, "taker_buy_quote": 37155.8553 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.595, "high": 0.595, "low": 0.588, "close": 0.589, "volume": 113564.1, "close_time": 1765684799999, "quote_volume": 67152.9599, "trades": 1509, "taker_buy_base": 59937.2, "taker_buy_quote": 35451.3273 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.589, "high": 0.59, "low": 0.581, "close": 0.585, "volume": 90431.6, "close_time": 1765699199999, "quote_volume": 52807.2141, "trades": 1117, "taker_buy_base": 45334.4, "taker_buy_quote": 26470.3186 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.585, "high": 0.587, "low": 0.573, "close": 0.578, "volume": 149773.9, "close_time": 1765713599999, "quote_volume": 86857.1506, "trades": 915, "taker_buy_base": 66443.2, "taker_buy_quote": 38545.0136 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.578, "high": 0.583, "low": 0.569, "close": 0.572, "volume": 146535.1, "close_time": 1765727999999, "quote_volume": 84208.8365, "trades": 1340, "taker_buy_base": 68875.8, "taker_buy_quote": 39566.5753 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.572, "high": 0.577, "low": 0.563, "close": 0.565, "volume": 298071.8, "close_time": 1765742399999, "quote_volume": 169087.223, "trades": 2013, "taker_buy_base": 148037.7, "taker_buy_quote": 83971.3217 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.565, "high": 0.567, "low": 0.555, "close": 0.562, "volume": 347026.3, "close_time": 1765756799999, "quote_volume": 194947.9831, "trades": 1302, "taker_buy_base": 134420.7, "taker_buy_quote": 75561.443 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.563, "high": 0.585, "low": 0.562, "close": 0.575, "volume": 261568.6, "close_time": 1765771199999, "quote_volume": 149759.9851, "trades": 1021, "taker_buy_base": 163662.6, "taker_buy_quote": 93537.0382 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.576, "high": 0.583, "low": 0.574, "close": 0.578, "volume": 133650.1, "close_time": 1765785599999, "quote_volume": 77408.6644, "trades": 486, "taker_buy_base": 67159.4, "taker_buy_quote": 38894.0733 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.578, "high": 0.583, "low": 0.577, "close": 0.58, "volume": 108138.7, "close_time": 1765799999999, "quote_volume": 62776.1768, "trades": 412, "taker_buy_base": 51418.7, "taker_buy_quote": 29858.629 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.58, "high": 0.581, "low": 0.537, "close": 0.542, "volume": 532539.2, "close_time": 1765814399999, "quote_volume": 296325.8899, "trades": 2052, "taker_buy_base": 251188.7, "taker_buy_quote": 139610.4877 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.542, "high": 0.543, "low": 0.524, "close": 0.531, "volume": 535304.9, "close_time": 1765828799999, "quote_volume": 285380.1563, "trades": 1891, "taker_buy_base": 270727.6, "taker_buy_quote": 144338.9547 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.531, "high": 0.541, "low": 0.525, "close": 0.539, "volume": 282328.6, "close_time": 1765843199999, "quote_volume": 150538.5875, "trades": 981, "taker_buy_base": 127665.4, "taker_buy_quote": 68018.9532 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.54, "high": 0.541, "low": 0.53, "close": 0.535, "volume": 169815.1, "close_time": 1765857599999, "quote_volume": 90722.8706, "trades": 646, "taker_buy_base": 86281.9, "taker_buy_quote": 46097.3117 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.536, "high": 0.536, "low": 0.518, "close": 0.519, "volume": 346219.4, "close_time": 1765871999999, "quote_volume": 182760.8677, "trades": 1051, "taker_buy_base": 134916.3, "taker_buy_quote": 71409.8944 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.519, "high": 0.543, "low": 0.518, "close": 0.539, "volume": 310931.9, "close_time": 1765886399999, "quote_volume": 165199.1025, "trades": 1246, "taker_buy_base": 161401.1, "taker_buy_quote": 85848.8085 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.539, "high": 0.54, "low": 0.523, "close": 0.534, "volume": 421389.0, "close_time": 1765900799999, "quote_volume": 224468.0409, "trades": 1749, "taker_buy_base": 189781.1, "taker_buy_quote": 101212.6831 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.535, "high": 0.536, "low": 0.524, "close": 0.53, "volume": 676932.3, "close_time": 1765915199999, "quote_volume": 358162.2053, "trades": 1416, "taker_buy_base": 280400.6, "taker_buy_quote": 148065.5155 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.53, "high": 0.533, "low": 0.526, "close": 0.528, "volume": 322899.5, "close_time": 1765929599999, "quote_volume": 170669.3078, "trades": 869, "taker_buy_base": 198047.6, "taker_buy_quote": 104704.0822 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.527, "high": 0.532, "low": 0.522, "close": 0.524, "volume": 219855.8, "close_time": 1765943999999, "quote_volume": 115481.4706, "trades": 824, "taker_buy_base": 82450.8, "taker_buy_quote": 43311.513 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.524, "high": 0.525, "low": 0.512, "close": 0.515, "volume": 406517.8, "close_time": 1765958399999, "quote_volume": 209894.0505, "trades": 1320, "taker_buy_base": 162882.9, "taker_buy_quote": 84164.1942 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.515, "high": 0.519, "low": 0.51, "close": 0.518, "volume": 318628.0, "close_time": 1765972799999, "quote_volume": 163541.2195, "trades": 1075, "taker_buy_base": 145154.6, "taker_buy_quote": 74567.2489 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.519, "high": 0.546, "low": 0.515, "close": 0.518, "volume": 614340.9, "close_time": 1765987199999, "quote_volume": 324554.9074, "trades": 2181, "taker_buy_base": 316477.6, "taker_buy_quote": 167315.1082 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.517, "high": 0.522, "low": 0.493, "close": 0.5, "volume": 674527.0, "close_time": 1766001599999, "quote_volume": 339328.2289, "trades": 1836, "taker_buy_base": 317555.9, "taker_buy_quote": 159671.6911 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.501, "high": 0.505, "low": 0.493, "close": 0.497, "volume": 202285.2, "close_time": 1766015999999, "quote_volume": 100673.2599, "trades": 714, "taker_buy_base": 91128.1, "taker_buy_quote": 45387.6784 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.498, "high": 0.501, "low": 0.492, "close": 0.496, "volume": 203268.1, "close_time": 1766030399999, "quote_volume": 100908.1036, "trades": 808, "taker_buy_base": 92578.0, "taker_buy_quote": 45968.6953 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.497, "high": 0.498, "low": 0.4886, "close": 0.4956, "volume": 1490279.5, "close_time": 1766044799999, "quote_volume": 736785.54114, "trades": 4197, "taker_buy_base": 744266.2, "taker_buy_quote": 367937.87868 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.4956, "high": 0.5022, "low": 0.4951, "close": 0.5022, "volume": 1273370.7, "close_time": 1766059199999, "quote_volume": 634089.78293, "trades": 6288, "taker_buy_base": 645725.9, "taker_buy_quote": 321522.72701 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.5023, "high": 0.5257, "low": 0.5003, "close": 0.5165, "volume": 670506.8, "close_time": 1766073599999, "quote_volume": 344291.37799, "trades": 13211, "taker_buy_base": 338280.3, "taker_buy_quote": 173919.1706 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.5165, "high": 0.5169, "low": 0.4726, "close": 0.4738, "volume": 1023223.5, "close_time": 1766087999999, "quote_volume": 504610.16935, "trades": 11472, "taker_buy_base": 527806.5, "taker_buy_quote": 260640.71811 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.4737, "high": 0.4875, "low": 0.4732, "close": 0.4789, "volume": 398618.3, "close_time": 1766102399999, "quote_volume": 191645.19792, "trades": 1592, "taker_buy_base": 207270.6, "taker_buy_quote": 99684.19101 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4791, "high": 0.5015, "low": 0.4752, "close": 0.4955, "volume": 451005.2, "close_time": 1766116799999, "quote_volume": 218571.35571, "trades": 2326, "taker_buy_base": 267510.7, "taker_buy_quote": 129338.59975 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.4959, "high": 0.5118, "low": 0.4948, "close": 0.5041, "volume": 345515.9, "close_time": 1766131199999, "quote_volume": 172814.22949, "trades": 1543, "taker_buy_base": 211876.0, "taker_buy_quote": 105847.63533 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.5041, "high": 0.5067, "low": 0.501, "close": 0.5056, "volume": 245970.8, "close_time": 1766145599999, "quote_volume": 123998.26842, "trades": 1420, "taker_buy_base": 122621.5, "taker_buy_quote": 61830.42786 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.5061, "high": 0.5228, "low": 0.5035, "close": 0.5124, "volume": 510438.4, "close_time": 1766159999999, "quote_volume": 260436.70942, "trades": 2534, "taker_buy_base": 196879.1, "taker_buy_quote": 100595.93605 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.5126, "high": 0.5272, "low": 0.5073, "close": 0.5238, "volume": 747205.2, "close_time": 1766174399999, "quote_volume": 386143.5797, "trades": 3471, "taker_buy_base": 402547.0, "taker_buy_quote": 207585.94477 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.5239, "high": 0.5292, "low": 0.521, "close": 0.5219, "volume": 344333.1, "close_time": 1766188799999, "quote_volume": 180526.64445, "trades": 1334, "taker_buy_base": 221749.1, "taker_buy_quote": 116233.98879 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5224, "high": 0.5225, "low": 0.5163, "close": 0.5181, "volume": 112048.7, "close_time": 1766203199999, "quote_volume": 58172.9651, "trades": 496, "taker_buy_base": 44518.1, "taker_buy_quote": 23110.33432 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.5181, "high": 0.5224, "low": 0.5136, "close": 0.5221, "volume": 295845.8, "close_time": 1766217599999, "quote_volume": 152898.12911, "trades": 840, "taker_buy_base": 111211.1, "taker_buy_quote": 57511.93291 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.5224, "high": 0.5247, "low": 0.5176, "close": 0.5226, "volume": 167473.5, "close_time": 1766231999999, "quote_volume": 87166.19923, "trades": 785, "taker_buy_base": 111546.9, "taker_buy_quote": 58045.56344 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.5226, "high": 0.5231, "low": 0.5165, "close": 0.5203, "volume": 182570.5, "close_time": 1766246399999, "quote_volume": 94920.51155, "trades": 847, "taker_buy_base": 126534.2, "taker_buy_quote": 65809.0421 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.5203, "high": 0.5235, "low": 0.5191, "close": 0.5212, "volume": 164347.2, "close_time": 1766260799999, "quote_volume": 85781.07525, "trades": 759, "taker_buy_base": 77424.1, "taker_buy_quote": 40406.67241 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.5212, "high": 0.5248, "low": 0.5208, "close": 0.5231, "volume": 113771.5, "close_time": 1766275199999, "quote_volume": 59443.93484, "trades": 635, "taker_buy_base": 63210.7, "taker_buy_quote": 33027.36613 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.5232, "high": 0.5236, "low": 0.5107, "close": 0.5146, "volume": 242254.5, "close_time": 1766289599999, "quote_volume": 125037.12317, "trades": 1113, "taker_buy_base": 122137.7, "taker_buy_quote": 63018.44555 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.5147, "high": 0.5178, "low": 0.513, "close": 0.5167, "volume": 85010.3, "close_time": 1766303999999, "quote_volume": 43847.26931, "trades": 507, "taker_buy_base": 50280.9, "taker_buy_quote": 25941.4688 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.5166, "high": 0.5232, "low": 0.5147, "close": 0.5148, "volume": 431262.0, "close_time": 1766318399999, "quote_volume": 223499.14118, "trades": 1604, "taker_buy_base": 204438.8, "taker_buy_quote": 106002.84054 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.5149, "high": 0.5154, "low": 0.4963, "close": 0.5019, "volume": 631596.7, "close_time": 1766332799999, "quote_volume": 319297.44709, "trades": 2452, "taker_buy_base": 306503.4, "taker_buy_quote": 154879.65578 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.5014, "high": 0.5083, "low": 0.4994, "close": 0.5055, "volume": 238338.3, "close_time": 1766347199999, "quote_volume": 120223.44116, "trades": 815, "taker_buy_base": 77347.9, "taker_buy_quote": 38963.36379 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.5058, "high": 0.5144, "low": 0.5016, "close": 0.5113, "volume": 209041.8, "close_time": 1766361599999, "quote_volume": 106136.53459, "trades": 777, "taker_buy_base": 111956.0, "taker_buy_quote": 56837.88683 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.5115, "high": 0.524, "low": 0.5048, "close": 0.5133, "volume": 328442.4, "close_time": 1766375999999, "quote_volume": 168894.08559, "trades": 1588, "taker_buy_base": 150649.1, "taker_buy_quote": 77515.8659 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.5136, "high": 0.5177, "low": 0.5129, "close": 0.5165, "volume": 155294.7, "close_time": 1766390399999, "quote_volume": 80046.24874, "trades": 1093, "taker_buy_base": 63075.2, "taker_buy_quote": 32521.26033 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.5167, "high": 0.5217, "low": 0.5127, "close": 0.5155, "volume": 224599.0, "close_time": 1766404799999, "quote_volume": 116023.44917, "trades": 1338, "taker_buy_base": 101107.6, "taker_buy_quote": 52238.09483 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.516, "high": 0.5203, "low": 0.51, "close": 0.5162, "volume": 293254.4, "close_time": 1766419199999, "quote_volume": 151341.8021, "trades": 1802, "taker_buy_base": 176770.3, "taker_buy_quote": 91253.26456 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.5164, "high": 0.5171, "low": 0.4981, "close": 0.5002, "volume": 393896.7, "close_time": 1766433599999, "quote_volume": 200050.43972, "trades": 1405, "taker_buy_base": 228582.1, "taker_buy_quote": 116277.52673 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.4998, "high": 0.5063, "low": 0.4966, "close": 0.5041, "volume": 326117.7, "close_time": 1766447999999, "quote_volume": 163112.75404, "trades": 1015, "taker_buy_base": 206469.1, "taker_buy_quote": 103239.44697 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5041, "high": 0.5106, "low": 0.4962, "close": 0.4985, "volume": 340645.0, "close_time": 1766462399999, "quote_volume": 171861.91444, "trades": 978, "taker_buy_base": 184382.4, "taker_buy_quote": 92900.65643 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.4978, "high": 0.5008, "low": 0.494, "close": 0.4966, "volume": 333145.6, "close_time": 1766476799999, "quote_volume": 165785.30334, "trades": 1102, "taker_buy_base": 192923.4, "taker_buy_quote": 96032.89342 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.4966, "high": 0.5007, "low": 0.4942, "close": 0.4976, "volume": 221754.9, "close_time": 1766491199999, "quote_volume": 110425.08299, "trades": 674, "taker_buy_base": 63376.3, "taker_buy_quote": 31573.08031 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.4974, "high": 0.4974, "low": 0.484, "close": 0.4893, "volume": 496143.1, "close_time": 1766505599999, "quote_volume": 243672.76548, "trades": 1632, "taker_buy_base": 332845.9, "taker_buy_quote": 163512.76285 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.4891, "high": 0.497, "low": 0.4852, "close": 0.4949, "volume": 304065.9, "close_time": 1766519999999, "quote_volume": 149687.32089, "trades": 1355, "taker_buy_base": 181531.6, "taker_buy_quote": 89361.88363 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.4951, "high": 0.5017, "low": 0.4912, "close": 0.4927, "volume": 124223.5, "close_time": 1766534399999, "quote_volume": 61498.24227, "trades": 646, "taker_buy_base": 69679.6, "taker_buy_quote": 34485.32409 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.4929, "high": 0.4954, "low": 0.4816, "close": 0.4865, "volume": 185217.3, "close_time": 1766548799999, "quote_volume": 90715.38849, "trades": 839, "taker_buy_base": 74241.9, "taker_buy_quote": 36254.69123 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.4865, "high": 0.4874, "low": 0.4804, "close": 0.4821, "volume": 165938.2, "close_time": 1766563199999, "quote_volume": 80177.10186, "trades": 627, "taker_buy_base": 112917.6, "taker_buy_quote": 54586.71193 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.4821, "high": 0.4835, "low": 0.4809, "close": 0.4822, "volume": 146509.1, "close_time": 1766577599999, "quote_volume": 70643.88258, "trades": 844, "taker_buy_base": 88961.4, "taker_buy_quote": 42896.26949 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.4822, "high": 0.4868, "low": 0.4772, "close": 0.4854, "volume": 183715.0, "close_time": 1766591999999, "quote_volume": 88631.48805, "trades": 1061, "taker_buy_base": 83641.1, "taker_buy_quote": 40370.66033 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.4852, "high": 0.4877, "low": 0.4806, "close": 0.4852, "volume": 176411.7, "close_time": 1766606399999, "quote_volume": 85305.4465, "trades": 630, "taker_buy_base": 105906.8, "taker_buy_quote": 51193.42114 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.4857, "high": 0.4927, "low": 0.4854, "close": 0.4885, "volume": 144601.5, "close_time": 1766620799999, "quote_volume": 70613.34549, "trades": 663, "taker_buy_base": 64815.9, "taker_buy_quote": 31636.2224 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4886, "high": 0.4994, "low": 0.4876, "close": 0.4969, "volume": 267777.6, "close_time": 1766635199999, "quote_volume": 131962.38261, "trades": 816, "taker_buy_base": 102217.8, "taker_buy_quote": 50416.93424 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.4968, "high": 0.4992, "low": 0.4933, "close": 0.4989, "volume": 116388.2, "close_time": 1766649599999, "quote_volume": 57746.20966, "trades": 615, "taker_buy_base": 52359.2, "taker_buy_quote": 25978.95863 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.4989, "high": 0.5042, "low": 0.4898, "close": 0.4935, "volume": 256325.7, "close_time": 1766663999999, "quote_volume": 127575.18217, "trades": 1063, "taker_buy_base": 138168.3, "taker_buy_quote": 68672.46833 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.4929, "high": 0.5021, "low": 0.4907, "close": 0.4991, "volume": 221744.2, "close_time": 1766678399999, "quote_volume": 109919.30401, "trades": 960, "taker_buy_base": 124239.7, "taker_buy_quote": 61561.57855 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.4995, "high": 0.5024, "low": 0.4953, "close": 0.5024, "volume": 293059.3, "close_time": 1766692799999, "quote_volume": 146478.17905, "trades": 859, "taker_buy_base": 134914.2, "taker_buy_quote": 67375.2882 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.5024, "high": 0.5024, "low": 0.4771, "close": 0.4796, "volume": 457531.5, "close_time": 1766707199999, "quote_volume": 223402.7127, "trades": 1488, "taker_buy_base": 181538.5, "taker_buy_quote": 88526.57024 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.4795, "high": 0.502, "low": 0.4777, "close": 0.4957, "volume": 622778.2, "close_time": 1766721599999, "quote_volume": 303256.99502, "trades": 1904, "taker_buy_base": 299252.2, "taker_buy_quote": 145466.72274 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.4964, "high": 0.5034, "low": 0.4928, "close": 0.4941, "volume": 196377.7, "close_time": 1766735999999, "quote_volume": 98168.50536, "trades": 1055, "taker_buy_base": 98198.3, "taker_buy_quote": 49081.22994 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.4947, "high": 0.4977, "low": 0.4947, "close": 0.4953, "volume": 114456.7, "close_time": 1766750399999, "quote_volume": 56819.11992, "trades": 351, "taker_buy_base": 55502.4, "taker_buy_quote": 27556.78632 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.4957, "high": 0.4975, "low": 0.4833, "close": 0.4881, "volume": 182661.1, "close_time": 1766764799999, "quote_volume": 89376.37097, "trades": 1057, "taker_buy_base": 91168.4, "taker_buy_quote": 44612.36504 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.4883, "high": 0.4954, "low": 0.4833, "close": 0.495, "volume": 190385.2, "close_time": 1766779199999, "quote_volume": 92991.10845, "trades": 901, "taker_buy_base": 77165.9, "taker_buy_quote": 37707.87372 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.4953, "high": 0.4953, "low": 0.4891, "close": 0.492, "volume": 157975.0, "close_time": 1766793599999, "quote_volume": 77838.29941, "trades": 683, "taker_buy_base": 53663.6, "taker_buy_quote": 26432.33668 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4921, "high": 0.4974, "low": 0.4896, "close": 0.4956, "volume": 302611.4, "close_time": 1766807999999, "quote_volume": 148840.12483, "trades": 1022, "taker_buy_base": 68918.6, "taker_buy_quote": 33932.1278 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.4962, "high": 0.4965, "low": 0.4909, "close": 0.4928, "volume": 91567.5, "close_time": 1766822399999, "quote_volume": 45177.39517, "trades": 311, "taker_buy_base": 45456.4, "taker_buy_quote": 22432.55411 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.4923, "high": 0.4964, "low": 0.4884, "close": 0.4955, "volume": 271597.3, "close_time": 1766836799999, "quote_volume": 133650.37863, "trades": 959, "taker_buy_base": 151486.6, "taker_buy_quote": 74397.6411 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.4964, "high": 0.4992, "low": 0.4936, "close": 0.4988, "volume": 206267.5, "close_time": 1766851199999, "quote_volume": 102348.20733, "trades": 950, "taker_buy_base": 126357.7, "taker_buy_quote": 62685.783 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.4989, "high": 0.5034, "low": 0.4978, "close": 0.5001, "volume": 133249.2, "close_time": 1766865599999, "quote_volume": 66610.53023, "trades": 1189, "taker_buy_base": 58161.6, "taker_buy_quote": 29081.10806 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.5006, "high": 0.5145, "low": 0.4984, "close": 0.5139, "volume": 414528.8, "close_time": 1766879999999, "quote_volume": 210160.64341, "trades": 1944, "taker_buy_base": 142706.9, "taker_buy_quote": 72378.49625 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5143, "high": 0.5151, "low": 0.5071, "close": 0.5094, "volume": 192212.4, "close_time": 1766894399999, "quote_volume": 97982.1526, "trades": 909, "taker_buy_base": 96295.6, "taker_buy_quote": 49098.59692 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.5095, "high": 0.5113, "low": 0.5069, "close": 0.5098, "volume": 102508.0, "close_time": 1766908799999, "quote_volume": 52193.37659, "trades": 1049, "taker_buy_base": 33479.1, "taker_buy_quote": 17053.56031 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.5099, "high": 0.5125, "low": 0.5066, "close": 0.5082, "volume": 187628.9, "close_time": 1766923199999, "quote_volume": 95758.6965, "trades": 1011, "taker_buy_base": 109534.0, "taker_buy_quote": 55946.67375 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.5087, "high": 0.5123, "low": 0.5037, "close": 0.5073, "volume": 246294.6, "close_time": 1766937599999, "quote_volume": 124898.86927, "trades": 1264, "taker_buy_base": 96217.8, "taker_buy_quote": 48809.8633 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.5073, "high": 0.5114, "low": 0.4999, "close": 0.5013, "volume": 242514.1, "close_time": 1766951999999, "quote_volume": 122596.4957, "trades": 999, "taker_buy_base": 115893.7, "taker_buy_quote": 58586.13047 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.501, "high": 0.5058, "low": 0.499, "close": 0.5047, "volume": 140928.7, "close_time": 1766966399999, "quote_volume": 70666.72729, "trades": 744, "taker_buy_base": 63294.9, "taker_buy_quote": 31723.69434 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5048, "high": 0.5203, "low": 0.5035, "close": 0.5196, "volume": 328441.6, "close_time": 1766980799999, "quote_volume": 168156.10424, "trades": 2191, "taker_buy_base": 135613.5, "taker_buy_quote": 69459.24158 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.5199, "high": 0.5201, "low": 0.5104, "close": 0.5141, "volume": 186815.7, "close_time": 1766995199999, "quote_volume": 96404.02997, "trades": 893, "taker_buy_base": 102710.6, "taker_buy_quote": 53039.52344 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.5144, "high": 0.5162, "low": 0.5026, "close": 0.5043, "volume": 255406.0, "close_time": 1767009599999, "quote_volume": 130035.96839, "trades": 1134, "taker_buy_base": 100557.3, "taker_buy_quote": 51209.51104 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.5042, "high": 0.5072, "low": 0.4927, "close": 0.4998, "volume": 748067.8, "close_time": 1767023999999, "quote_volume": 373162.21933, "trades": 2303, "taker_buy_base": 346943.4, "taker_buy_quote": 172914.79572 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.4994, "high": 0.5009, "low": 0.491, "close": 0.4933, "volume": 305502.9, "close_time": 1767038399999, "quote_volume": 151398.47703, "trades": 1037, "taker_buy_base": 132467.4, "taker_buy_quote": 65763.59875 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.4933, "high": 0.4955, "low": 0.4903, "close": 0.4934, "volume": 155526.5, "close_time": 1767052799999, "quote_volume": 76783.27962, "trades": 738, "taker_buy_base": 112913.1, "taker_buy_quote": 55756.4001 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4934, "high": 0.4951, "low": 0.4878, "close": 0.4938, "volume": 186494.6, "close_time": 1767067199999, "quote_volume": 91833.98148, "trades": 854, "taker_buy_base": 111935.1, "taker_buy_quote": 55168.67273 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.4937, "high": 0.4954, "low": 0.4887, "close": 0.4933, "volume": 146485.3, "close_time": 1767081599999, "quote_volume": 72231.486, "trades": 493, "taker_buy_base": 67421.7, "taker_buy_quote": 33271.90065 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.4932, "high": 0.5007, "low": 0.4932, "close": 0.4982, "volume": 151858.0, "close_time": 1767095999999, "quote_volume": 75519.67725, "trades": 729, "taker_buy_base": 77580.8, "taker_buy_quote": 38587.00198 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.4987, "high": 0.4996, "low": 0.491, "close": 0.4954, "volume": 231583.0, "close_time": 1767110399999, "quote_volume": 114646.90307, "trades": 1216, "taker_buy_base": 96621.5, "taker_buy_quote": 47796.3918 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.4958, "high": 0.4985, "low": 0.4861, "close": 0.492, "volume": 202016.0, "close_time": 1767124799999, "quote_volume": 99139.90709, "trades": 892, "taker_buy_base": 99726.3, "taker_buy_quote": 48977.33644 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.4921, "high": 0.4921, "low": 0.4887, "close": 0.4908, "volume": 96032.2, "close_time": 1767139199999, "quote_volume": 47096.29811, "trades": 409, "taker_buy_base": 41638.9, "taker_buy_quote": 20412.4028 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4909, "high": 0.4944, "low": 0.4887, "close": 0.4906, "volume": 170133.7, "close_time": 1767153599999, "quote_volume": 83524.24797, "trades": 890, "taker_buy_base": 60327.4, "taker_buy_quote": 29612.42203 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.4906, "high": 0.4923, "low": 0.4879, "close": 0.4894, "volume": 329009.8, "close_time": 1767167999999, "quote_volume": 161280.0796, "trades": 548, "taker_buy_base": 197294.0, "taker_buy_quote": 96686.11854 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.4894, "high": 0.4912, "low": 0.485, "close": 0.4908, "volume": 131559.5, "close_time": 1767182399999, "quote_volume": 64286.15624, "trades": 615, "taker_buy_base": 87251.3, "taker_buy_quote": 42624.45792 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.4905, "high": 0.495, "low": 0.4855, "close": 0.4868, "volume": 225158.1, "close_time": 1767196799999, "quote_volume": 110298.08855, "trades": 1060, "taker_buy_base": 105231.9, "taker_buy_quote": 51545.56835 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.487, "high": 0.487, "low": 0.4693, "close": 0.4747, "volume": 746066.4, "close_time": 1767211199999, "quote_volume": 355547.05081, "trades": 2440, "taker_buy_base": 415273.0, "taker_buy_quote": 197780.11266 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.4744, "high": 0.4831, "low": 0.4719, "close": 0.48, "volume": 665354.1, "close_time": 1767225599999, "quote_volume": 319288.53371, "trades": 1083, "taker_buy_base": 436108.8, "taker_buy_quote": 209601.9072 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4804, "high": 0.4852, "low": 0.4785, "close": 0.4787, "volume": 57804.6, "close_time": 1767239999999, "quote_volume": 27856.75598, "trades": 470, "taker_buy_base": 24778.8, "taker_buy_quote": 11938.02124 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.4788, "high": 0.4841, "low": 0.4769, "close": 0.4827, "volume": 108368.0, "close_time": 1767254399999, "quote_volume": 52169.6916, "trades": 641, "taker_buy_base": 57417.1, "taker_buy_quote": 27597.849 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.4827, "high": 0.4895, "low": 0.4815, "close": 0.4892, "volume": 133014.0, "close_time": 1767268799999, "quote_volume": 64749.16287, "trades": 678, "taker_buy_base": 61634.4, "taker_buy_quote": 29980.53476 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.4896, "high": 0.5072, "low": 0.4865, "close": 0.5043, "volume": 406303.9, "close_time": 1767283199999, "quote_volume": 202036.05514, "trades": 2242, "taker_buy_base": 191470.4, "taker_buy_quote": 95272.87479 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.5046, "high": 0.5158, "low": 0.5021, "close": 0.5156, "volume": 370791.0, "close_time": 1767297599999, "quote_volume": 188948.55446, "trades": 2441, "taker_buy_base": 144631.4, "taker_buy_quote": 73723.48363 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.516, "high": 0.5244, "low": 0.5125, "close": 0.5203, "volume": 380401.2, "close_time": 1767311999999, "quote_volume": 197006.56111, "trades": 2307, "taker_buy_base": 213493.3, "taker_buy_quote": 110565.36599 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.5205, "high": 0.5266, "low": 0.5154, "close": 0.5262, "volume": 522616.9, "close_time": 1767326399999, "quote_volume": 272094.71511, "trades": 2255, "taker_buy_base": 182543.8, "taker_buy_quote": 94810.03771 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.5268, "high": 0.5293, "low": 0.5199, "close": 0.5204, "volume": 304129.1, "close_time": 1767340799999, "quote_volume": 159399.82639, "trades": 1526, "taker_buy_base": 145747.9, "taker_buy_quote": 76475.16682 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.521, "high": 0.5326, "low": 0.5206, "close": 0.5246, "volume": 318847.2, "close_time": 1767355199999, "quote_volume": 167896.08993, "trades": 1577, "taker_buy_base": 119023.0, "taker_buy_quote": 62712.28136 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.5239, "high": 0.5425, "low": 0.5239, "close": 0.5367, "volume": 939543.4, "close_time": 1767369599999, "quote_volume": 502326.477, "trades": 3382, "taker_buy_base": 549133.8, "taker_buy_quote": 293497.78766 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.5366, "high": 0.5533, "low": 0.5356, "close": 0.5491, "volume": 617348.8, "close_time": 1767383999999, "quote_volume": 337307.02989, "trades": 3013, "taker_buy_base": 342328.9, "taker_buy_quote": 187233.48144 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.5492, "high": 0.5579, "low": 0.5429, "close": 0.5558, "volume": 363981.6, "close_time": 1767398399999, "quote_volume": 200602.75313, "trades": 1597, "taker_buy_base": 170226.0, "taker_buy_quote": 93968.47688 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5556, "high": 0.5671, "low": 0.553, "close": 0.5658, "volume": 293868.2, "close_time": 1767412799999, "quote_volume": 164093.17102, "trades": 2132, "taker_buy_base": 140791.4, "taker_buy_quote": 78660.59503 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.566, "high": 0.6, "low": 0.5611, "close": 0.5624, "volume": 1287138.0, "close_time": 1767427199999, "quote_volume": 743054.6306, "trades": 8493, "taker_buy_base": 663281.0, "taker_buy_quote": 383497.74876 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.5614, "high": 0.5704, "low": 0.5566, "close": 0.5677, "volume": 548751.6, "close_time": 1767441599999, "quote_volume": 309864.41038, "trades": 2924, "taker_buy_base": 290714.5, "taker_buy_quote": 164213.24914 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.5674, "high": 0.5799, "low": 0.5659, "close": 0.5706, "volume": 561743.6, "close_time": 1767455999999, "quote_volume": 322083.87358, "trades": 3084, "taker_buy_base": 280019.7, "taker_buy_quote": 160698.51174 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.5709, "high": 0.5971, "low": 0.5704, "close": 0.5771, "volume": 1027869.3, "close_time": 1767470399999, "quote_volume": 600415.97192, "trades": 6285, "taker_buy_base": 461753.2, "taker_buy_quote": 270536.46294 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.5776, "high": 0.5888, "low": 0.5699, "close": 0.5846, "volume": 484269.2, "close_time": 1767484799999, "quote_volume": 281386.84456, "trades": 3012, "taker_buy_base": 237783.0, "taker_buy_quote": 138387.63266 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5845, "high": 0.5933, "low": 0.5786, "close": 0.5903, "volume": 599979.3, "close_time": 1767499199999, "quote_volume": 352411.66912, "trades": 4813, "taker_buy_base": 327543.7, "taker_buy_quote": 192492.99012 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.59, "high": 0.6067, "low": 0.5815, "close": 0.5969, "volume": 938173.0, "close_time": 1767513599999, "quote_volume": 555438.86278, "trades": 5889, "taker_buy_base": 446447.6, "taker_buy_quote": 264994.67169 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.5969, "high": 0.5969, "low": 0.5819, "close": 0.5895, "volume": 590572.0, "close_time": 1767527999999, "quote_volume": 347375.09128, "trades": 3533, "taker_buy_base": 193346.5, "taker_buy_quote": 113856.2988 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.5893, "high": 0.6032, "low": 0.5867, "close": 0.6012, "volume": 641100.4, "close_time": 1767542399999, "quote_volume": 382580.37573, "trades": 4286, "taker_buy_base": 337254.0, "taker_buy_quote": 201451.28072 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.6014, "high": 0.6093, "low": 0.5898, "close": 0.5946, "volume": 643580.9, "close_time": 1767556799999, "quote_volume": 387648.90275, "trades": 3996, "taker_buy_base": 269639.8, "taker_buy_quote": 162536.43473 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.5947, "high": 0.6083, "low": 0.5927, "close": 0.6008, "volume": 458189.9, "close_time": 1767571199999, "quote_volume": 274880.76955, "trades": 2625, "taker_buy_base": 235148.1, "taker_buy_quote": 141143.17021 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.601, "high": 0.6127, "low": 0.5945, "close": 0.6003, "volume": 908118.0, "close_time": 1767585599999, "quote_volume": 547910.88802, "trades": 6031, "taker_buy_base": 437517.4, "taker_buy_quote": 264375.65668 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.6009, "high": 0.6044, "low": 0.5865, "close": 0.6002, "volume": 580044.7, "close_time": 1767599999999, "quote_volume": 344786.9902, "trades": 3642, "taker_buy_base": 274935.8, "taker_buy_quote": 163622.37558 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.5995, "high": 0.6026, "low": 0.5878, "close": 0.592, "volume": 523012.0, "close_time": 1767614399999, "quote_volume": 310985.81809, "trades": 2624, "taker_buy_base": 282321.3, "taker_buy_quote": 168023.13959 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.5914, "high": 0.6062, "low": 0.5881, "close": 0.6049, "volume": 394703.9, "close_time": 1767628799999, "quote_volume": 235593.31333, "trades": 3113, "taker_buy_base": 212348.0, "taker_buy_quote": 126883.1552 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.6045, "high": 0.6625, "low": 0.601, "close": 0.6352, "volume": 2104739.5, "close_time": 1767643199999, "quote_volume": 1334475.37661, "trades": 10304, "taker_buy_base": 1162223.5, "taker_buy_quote": 737089.27201 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.6352, "high": 0.6412, "low": 0.6267, "close": 0.6365, "volume": 861022.7, "close_time": 1767657599999, "quote_volume": 547157.1912, "trades": 4450, "taker_buy_base": 439711.4, "taker_buy_quote": 279539.96106 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6367, "high": 0.6411, "low": 0.6271, "close": 0.6359, "volume": 415283.7, "close_time": 1767671999999, "quote_volume": 263005.19821, "trades": 3647, "taker_buy_base": 202315.9, "taker_buy_quote": 128176.97858 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.6354, "high": 0.6459, "low": 0.6184, "close": 0.6213, "volume": 744021.4, "close_time": 1767686399999, "quote_volume": 469995.32106, "trades": 4778, "taker_buy_base": 294133.3, "taker_buy_quote": 186505.70247 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.6212, "high": 0.6383, "low": 0.6198, "close": 0.6335, "volume": 373695.1, "close_time": 1767700799999, "quote_volume": 234894.72372, "trades": 2997, "taker_buy_base": 181435.8, "taker_buy_quote": 113900.86687 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.6337, "high": 0.6507, "low": 0.6294, "close": 0.6341, "volume": 783734.5, "close_time": 1767715199999, "quote_volume": 502162.19288, "trades": 5230, "taker_buy_base": 342413.5, "taker_buy_quote": 219303.09331 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.6341, "high": 0.6362, "low": 0.6076, "close": 0.6143, "volume": 943493.2, "close_time": 1767729599999, "quote_volume": 586196.78944, "trades": 5817, "taker_buy_base": 421335.1, "taker_buy_quote": 261929.867 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.6143, "high": 0.6403, "low": 0.6143, "close": 0.636, "volume": 385205.0, "close_time": 1767743999999, "quote_volume": 243468.64931, "trades": 2649, "taker_buy_base": 200216.4, "taker_buy_quote": 126592.15141 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.6359, "high": 0.637, "low": 0.6128, "close": 0.6205, "volume": 363329.2, "close_time": 1767758399999, "quote_volume": 226327.33511, "trades": 2581, "taker_buy_base": 181635.2, "taker_buy_quote": 113316.89963 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.6208, "high": 0.6333, "low": 0.615, "close": 0.6333, "volume": 476375.3, "close_time": 1767772799999, "quote_volume": 294875.21268, "trades": 2315, "taker_buy_base": 145283.9, "taker_buy_quote": 90038.74011 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.633, "high": 0.6346, "low": 0.6149, "close": 0.6208, "volume": 524020.8, "close_time": 1767787199999, "quote_volume": 327324.1032, "trades": 2749, "taker_buy_base": 183458.4, "taker_buy_quote": 114443.67319 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.6207, "high": 0.6207, "low": 0.5917, "close": 0.5952, "volume": 681007.9, "close_time": 1767801599999, "quote_volume": 410728.0603, "trades": 4822, "taker_buy_base": 298397.9, "taker_buy_quote": 179622.19187 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.5949, "high": 0.6024, "low": 0.5918, "close": 0.5976, "volume": 416967.8, "close_time": 1767815999999, "quote_volume": 249110.55495, "trades": 2357, "taker_buy_base": 240519.6, "taker_buy_quote": 143591.7001 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.5976, "high": 0.5993, "low": 0.5886, "close": 0.5937, "volume": 221938.8, "close_time": 1767830399999, "quote_volume": 131677.12065, "trades": 1228, "taker_buy_base": 73045.5, "taker_buy_quote": 43396.31026 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.594, "high": 0.6, "low": 0.586, "close": 0.5883, "volume": 392722.8, "close_time": 1767844799999, "quote_volume": 233403.80705, "trades": 2075, "taker_buy_base": 116754.8, "taker_buy_quote": 69360.72614 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.5883, "high": 0.596, "low": 0.5754, "close": 0.5877, "volume": 511773.4, "close_time": 1767859199999, "quote_volume": 299904.14251, "trades": 3050, "taker_buy_base": 204820.5, "taker_buy_quote": 120349.03479 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.588, "high": 0.5922, "low": 0.5729, "close": 0.5774, "volume": 380274.5, "close_time": 1767873599999, "quote_volume": 220270.40097, "trades": 2489, "taker_buy_base": 176003.9, "taker_buy_quote": 102029.61783 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.5772, "high": 0.5905, "low": 0.5651, "close": 0.5901, "volume": 608527.6, "close_time": 1767887999999, "quote_volume": 349466.76076, "trades": 3962, "taker_buy_base": 306054.4, "taker_buy_quote": 176213.01672 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.59, "high": 0.5908, "low": 0.58, "close": 0.5812, "volume": 347340.4, "close_time": 1767902399999, "quote_volume": 203776.64761, "trades": 1701, "taker_buy_base": 216398.7, "taker_buy_quote": 127001.33485 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.5807, "high": 0.5886, "low": 0.5744, "close": 0.5829, "volume": 356374.0, "close_time": 1767916799999, "quote_volume": 207025.87301, "trades": 1692, "taker_buy_base": 148219.2, "taker_buy_quote": 86286.88003 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5833, "high": 0.5872, "low": 0.5756, "close": 0.5841, "volume": 208788.6, "close_time": 1767931199999, "quote_volume": 121331.07533, "trades": 1489, "taker_buy_base": 74381.5, "taker_buy_quote": 43284.07319 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.5843, "high": 0.5887, "low": 0.5796, "close": 0.5869, "volume": 106683.0, "close_time": 1767945599999, "quote_volume": 62373.92117, "trades": 788, "taker_buy_base": 53555.4, "taker_buy_quote": 31308.12341 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.5868, "high": 0.5902, "low": 0.5758, "close": 0.5782, "volume": 341073.5, "close_time": 1767959999999, "quote_volume": 198592.21234, "trades": 2156, "taker_buy_base": 136027.7, "taker_buy_quote": 78992.63772 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.5784, "high": 0.598, "low": 0.5723, "close": 0.5885, "volume": 311881.7, "close_time": 1767974399999, "quote_volume": 182159.2809, "trades": 2423, "taker_buy_base": 155181.2, "taker_buy_quote": 90783.54064 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.589, "high": 0.5997, "low": 0.5735, "close": 0.5758, "volume": 357128.4, "close_time": 1767988799999, "quote_volume": 210095.34791, "trades": 2244, "taker_buy_base": 148545.4, "taker_buy_quote": 87343.30099 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.5755, "high": 0.5824, "low": 0.5751, "close": 0.5782, "volume": 151880.8, "close_time": 1768003199999, "quote_volume": 87845.79564, "trades": 836, "taker_buy_base": 78089.4, "taker_buy_quote": 45175.92068 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5787, "high": 0.5791, "low": 0.5708, "close": 0.5743, "volume": 266694.1, "close_time": 1768017599999, "quote_volume": 153462.08818, "trades": 1234, "taker_buy_base": 134657.6, "taker_buy_quote": 77588.49405 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.5737, "high": 0.5773, "low": 0.5675, "close": 0.5768, "volume": 142363.4, "close_time": 1768031999999, "quote_volume": 81432.91517, "trades": 764, "taker_buy_base": 50067.0, "taker_buy_quote": 28728.9433 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.5763, "high": 0.585, "low": 0.5746, "close": 0.585, "volume": 129169.4, "close_time": 1768046399999, "quote_volume": 74832.46895, "trades": 842, "taker_buy_base": 85284.8, "taker_buy_quote": 49416.21922 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.5851, "high": 0.5882, "low": 0.5795, "close": 0.5807, "volume": 116797.8, "close_time": 1768060799999, "quote_volume": 68233.61423, "trades": 679, "taker_buy_base": 40138.4, "taker_buy_quote": 23453.2715 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.5801, "high": 0.5804, "low": 0.5712, "close": 0.5804, "volume": 126426.4, "close_time": 1768075199999, "quote_volume": 72936.18176, "trades": 604, "taker_buy_base": 64458.4, "taker_buy_quote": 37221.83795 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.581, "high": 0.5811, "low": 0.5687, "close": 0.5715, "volume": 102798.1, "close_time": 1768089599999, "quote_volume": 58959.48111, "trades": 573, "taker_buy_base": 38504.1, "taker_buy_quote": 22070.64767 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5719, "high": 0.575, "low": 0.5699, "close": 0.5729, "volume": 112148.1, "close_time": 1768103999999, "quote_volume": 64155.89904, "trades": 426, "taker_buy_base": 43755.4, "taker_buy_quote": 25062.33 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.5725, "high": 0.5752, "low": 0.5692, "close": 0.5748, "volume": 63452.5, "close_time": 1768118399999, "quote_volume": 36313.35181, "trades": 360, "taker_buy_base": 37608.3, "taker_buy_quote": 21517.62724 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.5751, "high": 0.5822, "low": 0.5737, "close": 0.581, "volume": 144225.7, "close_time": 1768132799999, "quote_volume": 83436.84579, "trades": 634, "taker_buy_base": 80467.7, "taker_buy_quote": 46583.47151 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.5813, "high": 0.5849, "low": 0.5683, "close": 0.5721, "volume": 152315.5, "close_time": 1768147199999, "quote_volume": 88148.88199, "trades": 970, "taker_buy_base": 85170.4, "taker_buy_quote": 49291.09825 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.5719, "high": 0.5805, "low": 0.5705, "close": 0.5751, "volume": 166453.8, "close_time": 1768161599999, "quote_volume": 95975.30044, "trades": 879, "taker_buy_base": 99728.5, "taker_buy_quote": 57551.65687 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.5748, "high": 0.5749, "low": 0.5574, "close": 0.568, "volume": 319506.9, "close_time": 1768175999999, "quote_volume": 180512.55465, "trades": 1906, "taker_buy_base": 167624.7, "taker_buy_quote": 94724.83272 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5681, "high": 0.59, "low": 0.56, "close": 0.5804, "volume": 325863.5, "close_time": 1768190399999, "quote_volume": 187246.4019, "trades": 3037, "taker_buy_base": 193521.6, "taker_buy_quote": 110859.49846 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.5809, "high": 0.5889, "low": 0.5667, "close": 0.5706, "volume": 240490.8, "close_time": 1768204799999, "quote_volume": 138504.38782, "trades": 1378, "taker_buy_base": 133898.4, "taker_buy_quote": 76914.93911 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.57, "high": 0.5742, "low": 0.5611, "close": 0.5663, "volume": 351319.3, "close_time": 1768219199999, "quote_volume": 198650.55826, "trades": 1441, "taker_buy_base": 147398.1, "taker_buy_quote": 83361.07653 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.5663, "high": 0.5726, "low": 0.5526, "close": 0.5706, "volume": 368641.5, "close_time": 1768233599999, "quote_volume": 207616.34604, "trades": 1444, "taker_buy_base": 109401.1, "taker_buy_quote": 61557.84442 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.5706, "high": 0.5778, "low": 0.5593, "close": 0.5637, "volume": 213989.9, "close_time": 1768247999999, "quote_volume": 121194.5458, "trades": 1588, "taker_buy_base": 82938.7, "taker_buy_quote": 46945.05911 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.564, "high": 0.5676, "low": 0.5532, "close": 0.5556, "volume": 164602.6, "close_time": 1768262399999, "quote_volume": 91815.8834, "trades": 796, "taker_buy_base": 106584.8, "taker_buy_quote": 59403.11327 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5554, "high": 0.5621, "low": 0.555, "close": 0.5591, "volume": 286852.7, "close_time": 1768276799999, "quote_volume": 160094.40404, "trades": 1445, "taker_buy_base": 115505.5, "taker_buy_quote": 64454.8893 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.5596, "high": 0.5685, "low": 0.5575, "close": 0.5653, "volume": 110273.6, "close_time": 1768291199999, "quote_volume": 62197.86221, "trades": 883, "taker_buy_base": 49618.4, "taker_buy_quote": 27972.21453 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.5655, "high": 0.5756, "low": 0.5629, "close": 0.5721, "volume": 122297.9, "close_time": 1768305599999, "quote_volume": 69642.2396, "trades": 1664, "taker_buy_base": 45475.7, "taker_buy_quote": 25894.05233 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.572, "high": 0.6074, "low": 0.5712, "close": 0.6072, "volume": 642581.2, "close_time": 1768319999999, "quote_volume": 378115.2417, "trades": 4515, "taker_buy_base": 330763.3, "taker_buy_quote": 194777.28913 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.6074, "high": 0.6139, "low": 0.5979, "close": 0.6054, "volume": 571074.8, "close_time": 1768334399999, "quote_volume": 345863.53482, "trades": 3260, "taker_buy_base": 251177.5, "taker_buy_quote": 152134.64854 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.6068, "high": 0.6282, "low": 0.5969, "close": 0.6169, "volume": 859263.9, "close_time": 1768348799999, "quote_volume": 528326.77374, "trades": 7010, "taker_buy_base": 406669.1, "taker_buy_quote": 251154.76352 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.618, "high": 0.622, "low": 0.613, "close": 0.6198, "volume": 370834.2, "close_time": 1768363199999, "quote_volume": 229129.82954, "trades": 3734, "taker_buy_base": 188783.9, "taker_buy_quote": 116709.14194 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.6198, "high": 0.621, "low": 0.6073, "close": 0.6093, "volume": 329741.3, "close_time": 1768377599999, "quote_volume": 201974.92891, "trades": 3810, "taker_buy_base": 136996.5, "taker_buy_quote": 83980.52499 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.6093, "high": 0.6152, "low": 0.6033, "close": 0.6051, "volume": 456014.4, "close_time": 1768391999999, "quote_volume": 278001.56393, "trades": 4410, "taker_buy_base": 240984.1, "taker_buy_quote": 147022.47592 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.6051, "high": 0.6153, "low": 0.5987, "close": 0.6133, "volume": 840205.1, "close_time": 1768406399999, "quote_volume": 510865.57266, "trades": 6960, "taker_buy_base": 398971.7, "taker_buy_quote": 242735.28991 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.6134, "high": 0.622, "low": 0.5935, "close": 0.6055, "volume": 1255709.7, "close_time": 1768420799999, "quote_volume": 764248.30983, "trades": 14418, "taker_buy_base": 625906.4, "taker_buy_quote": 380571.83211 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.6054, "high": 0.6108, "low": 0.5945, "close": 0.5997, "volume": 820587.7, "close_time": 1768435199999, "quote_volume": 493354.16803, "trades": 8251, "taker_buy_base": 452260.3, "taker_buy_quote": 271954.52134 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5999, "high": 0.6022, "low": 0.5769, "close": 0.578, "volume": 563098.2, "close_time": 1768449599999, "quote_volume": 332828.33597, "trades": 6442, "taker_buy_base": 313879.3, "taker_buy_quote": 186260.98049 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.5778, "high": 0.5945, "low": 0.5769, "close": 0.5927, "volume": 464437.4, "close_time": 1768463999999, "quote_volume": 272287.31258, "trades": 6445, "taker_buy_base": 276165.3, "taker_buy_quote": 161753.47081 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.5922, "high": 0.5957, "low": 0.5874, "close": 0.5886, "volume": 250121.6, "close_time": 1768478399999, "quote_volume": 147902.97113, "trades": 4374, "taker_buy_base": 121013.6, "taker_buy_quote": 71581.98389 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.5884, "high": 0.5975, "low": 0.5663, "close": 0.5754, "volume": 600818.3, "close_time": 1768492799999, "quote_volume": 351375.24973, "trades": 6532, "taker_buy_base": 316049.0, "taker_buy_quote": 184423.64626 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.5755, "high": 0.5789, "low": 0.5556, "close": 0.5602, "volume": 768684.5, "close_time": 1768507199999, "quote_volume": 434373.60212, "trades": 7146, "taker_buy_base": 357204.9, "taker_buy_quote": 201977.70376 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.5599, "high": 0.5655, "low": 0.5539, "close": 0.5634, "volume": 232313.5, "close_time": 1768521599999, "quote_volume": 130213.18903, "trades": 3488, "taker_buy_base": 145305.4, "taker_buy_quote": 81471.08469 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5631, "high": 0.5658, "low": 0.5565, "close": 0.5594, "volume": 228728.8, "close_time": 1768535999999, "quote_volume": 128149.53103, "trades": 3225, "taker_buy_base": 101671.3, "taker_buy_quote": 57099.55438 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.5597, "high": 0.5656, "low": 0.5556, "close": 0.5642, "volume": 283553.8, "close_time": 1768550399999, "quote_volume": 159166.78482, "trades": 3575, "taker_buy_base": 151674.0, "taker_buy_quote": 85139.95315 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.5639, "high": 0.5698, "low": 0.5607, "close": 0.5637, "volume": 245227.6, "close_time": 1768564799999, "quote_volume": 138788.91591, "trades": 3521, "taker_buy_base": 78725.7, "taker_buy_quote": 44553.30522 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.5639, "high": 0.5648, "low": 0.5385, "close": 0.5436, "volume": 496427.4, "close_time": 1768579199999, "quote_volume": 274116.8822, "trades": 7286, "taker_buy_base": 251996.1, "taker_buy_quote": 139580.97283 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.5435, "high": 0.5528, "low": 0.5422, "close": 0.5492, "volume": 462467.5, "close_time": 1768593599999, "quote_volume": 253437.20324, "trades": 7433, "taker_buy_base": 309753.8, "taker_buy_quote": 169682.12135 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.5493, "high": 0.5598, "low": 0.5464, "close": 0.5547, "volume": 362032.7, "close_time": 1768607999999, "quote_volume": 200958.09945, "trades": 7913, "taker_buy_base": 234975.0, "taker_buy_quote": 130450.85796 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5548, "high": 0.558, "low": 0.5514, "close": 0.5531, "volume": 338955.8, "close_time": 1768622399999, "quote_volume": 188199.77804, "trades": 4929, "taker_buy_base": 247576.8, "taker_buy_quote": 137472.95616 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.5525, "high": 0.5587, "low": 0.551, "close": 0.5573, "volume": 114479.4, "close_time": 1768636799999, "quote_volume": 63509.9892, "trades": 1956, "taker_buy_base": 64569.0, "taker_buy_quote": 35815.7364 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.5574, "high": 0.5595, "low": 0.5525, "close": 0.5526, "volume": 229577.2, "close_time": 1768651199999, "quote_volume": 127756.3229, "trades": 3228, "taker_buy_base": 161459.2, "taker_buy_quote": 89854.73753 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.5524, "high": 0.5659, "low": 0.5518, "close": 0.5628, "volume": 281003.9, "close_time": 1768665599999, "quote_volume": 157432.28086, "trades": 4488, "taker_buy_base": 173671.9, "taker_buy_quote": 97380.68396 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.5631, "high": 0.564, "low": 0.5542, "close": 0.5562, "volume": 204908.6, "close_time": 1768679999999, "quote_volume": 114191.18014, "trades": 3416, "taker_buy_base": 66217.2, "taker_buy_quote": 36910.35757 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.5565, "high": 0.5577, "low": 0.5463, "close": 0.55, "volume": 462843.4, "close_time": 1768694399999, "quote_volume": 255030.00647, "trades": 4465, "taker_buy_base": 193116.9, "taker_buy_quote": 106407.04529 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5501, "high": 0.5532, "low": 0.5427, "close": 0.5456, "volume": 226461.6, "close_time": 1768708799999, "quote_volume": 123854.93716, "trades": 3527, "taker_buy_base": 118125.6, "taker_buy_quote": 64681.58457 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.5455, "high": 0.5473, "low": 0.5415, "close": 0.5436, "volume": 210241.2, "close_time": 1768723199999, "quote_volume": 114506.57144, "trades": 2759, "taker_buy_base": 80884.8, "taker_buy_quote": 44068.13708 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.5435, "high": 0.5446, "low": 0.5372, "close": 0.5424, "volume": 430797.6, "close_time": 1768737599999, "quote_volume": 233253.61669, "trades": 3570, "taker_buy_base": 190556.2, "taker_buy_quote": 103266.90697 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.5426, "high": 0.5453, "low": 0.5373, "close": 0.5418, "volume": 206973.6, "close_time": 1768751999999, "quote_volume": 112012.15147, "trades": 2226, "taker_buy_base": 109975.4, "taker_buy_quote": 59516.30697 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.5416, "high": 0.5467, "low": 0.5378, "close": 0.5392, "volume": 173103.0, "close_time": 1768766399999, "quote_volume": 93748.99647, "trades": 2678, "taker_buy_base": 73114.6, "taker_buy_quote": 39627.06407 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.5389, "high": 0.5449, "low": 0.5125, "close": 0.514, "volume": 487983.6, "close_time": 1768780799999, "quote_volume": 259221.24992, "trades": 7072, "taker_buy_base": 210071.6, "taker_buy_quote": 111861.72909 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5146, "high": 0.5146, "low": 0.4505, "close": 0.4909, "volume": 2584365.9, "close_time": 1768795199999, "quote_volume": 1255891.5713, "trades": 36427, "taker_buy_base": 1234787.2, "taker_buy_quote": 600482.95923 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.491, "high": 0.4953, "low": 0.4866, "close": 0.4924, "volume": 297728.1, "close_time": 1768809599999, "quote_volume": 145895.37834, "trades": 1544, "taker_buy_base": 155858.8, "taker_buy_quote": 76364.3993 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.4909, "high": 0.4961, "low": 0.4909, "close": 0.495, "volume": 188741.3, "close_time": 1768823999999, "quote_volume": 93145.07749, "trades": 1320, "taker_buy_base": 95081.4, "taker_buy_quote": 46941.80898 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.495, "high": 0.5007, "low": 0.4924, "close": 0.4958, "volume": 441255.3, "close_time": 1768838399999, "quote_volume": 219184.82402, "trades": 2616, "taker_buy_base": 164559.9, "taker_buy_quote": 81745.54242 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.495, "high": 0.5098, "low": 0.495, "close": 0.5074, "volume": 262009.9, "close_time": 1768852799999, "quote_volume": 132194.39707, "trades": 1745, "taker_buy_base": 119492.7, "taker_buy_quote": 60169.24068 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.5077, "high": 0.5086, "low": 0.4993, "close": 0.5053, "volume": 298548.1, "close_time": 1768867199999, "quote_volume": 150430.63651, "trades": 1019, "taker_buy_base": 160574.2, "taker_buy_quote": 80903.41675 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5053, "high": 0.5054, "low": 0.498, "close": 0.5007, "volume": 132787.9, "close_time": 1768881599999, "quote_volume": 66619.07024, "trades": 1037, "taker_buy_base": 65587.6, "taker_buy_quote": 32920.55307 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.5006, "high": 0.5026, "low": 0.4908, "close": 0.4914, "volume": 310496.6, "close_time": 1768895999999, "quote_volume": 153850.66409, "trades": 1417, "taker_buy_base": 130864.6, "taker_buy_quote": 64843.98194 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.4912, "high": 0.4919, "low": 0.484, "close": 0.4866, "volume": 434778.7, "close_time": 1768910399999, "quote_volume": 212027.48634, "trades": 2587, "taker_buy_base": 215880.2, "taker_buy_quote": 105341.18222 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.4867, "high": 0.4897, "low": 0.47, "close": 0.4792, "volume": 663948.5, "close_time": 1768924799999, "quote_volume": 318961.17818, "trades": 2631, "taker_buy_base": 270041.5, "taker_buy_quote": 129833.45718 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.4792, "high": 0.4832, "low": 0.4677, "close": 0.4704, "volume": 377877.8, "close_time": 1768939199999, "quote_volume": 178664.3154, "trades": 2122, "taker_buy_base": 167175.0, "taker_buy_quote": 79172.83142 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.47, "high": 0.4752, "low": 0.461, "close": 0.4664, "volume": 484017.4, "close_time": 1768953599999, "quote_volume": 226658.87099, "trades": 1815, "taker_buy_base": 287488.0, "taker_buy_quote": 134617.54079 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4664, "high": 0.4852, "low": 0.4662, "close": 0.4829, "volume": 475022.6, "close_time": 1768967999999, "quote_volume": 227749.55284, "trades": 2059, "taker_buy_base": 323042.2, "taker_buy_quote": 154903.02716 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.4828, "high": 0.4875, "low": 0.482, "close": 0.4826, "volume": 153618.5, "close_time": 1768982399999, "quote_volume": 74517.11082, "trades": 1157, "taker_buy_base": 65874.9, "taker_buy_quote": 31977.61772 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.4832, "high": 0.4855, "low": 0.4744, "close": 0.4749, "volume": 159113.2, "close_time": 1768996799999, "quote_volume": 76575.25452, "trades": 986, "taker_buy_base": 48510.6, "taker_buy_quote": 23380.68506 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.4754, "high": 0.4893, "low": 0.469, "close": 0.4852, "volume": 566635.7, "close_time": 1769011199999, "quote_volume": 271995.05059, "trades": 3358, "taker_buy_base": 320223.6, "taker_buy_quote": 153933.38033 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.4852, "high": 0.488, "low": 0.4614, "close": 0.4875, "volume": 1171414.5, "close_time": 1769025599999, "quote_volume": 550884.83673, "trades": 5459, "taker_buy_base": 545118.2, "taker_buy_quote": 256689.59801 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.4879, "high": 0.4888, "low": 0.4741, "close": 0.4755, "volume": 277380.9, "close_time": 1769039999999, "quote_volume": 133915.15006, "trades": 1803, "taker_buy_base": 155529.5, "taker_buy_quote": 75094.71546 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.4765, "high": 0.4864, "low": 0.4751, "close": 0.4802, "volume": 400701.4, "close_time": 1769054399999, "quote_volume": 193109.1146, "trades": 1902, "taker_buy_base": 112640.6, "taker_buy_quote": 54109.18108 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.48, "high": 0.4833, "low": 0.4785, "close": 0.4797, "volume": 97844.0, "close_time": 1769068799999, "quote_volume": 47074.47146, "trades": 605, "taker_buy_base": 50372.4, "taker_buy_quote": 24246.52248 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.4802, "high": 0.4847, "low": 0.4764, "close": 0.4788, "volume": 143750.4, "close_time": 1769083199999, "quote_volume": 69121.49717, "trades": 909, "taker_buy_base": 59920.6, "taker_buy_quote": 28819.9855 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.4788, "high": 0.4818, "low": 0.4652, "close": 0.4715, "volume": 358536.7, "close_time": 1769097599999, "quote_volume": 169725.60401, "trades": 1946, "taker_buy_base": 118278.6, "taker_buy_quote": 55994.38741 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.4718, "high": 0.4762, "low": 0.4699, "close": 0.4729, "volume": 196227.0, "close_time": 1769111999999, "quote_volume": 92873.83163, "trades": 1399, "taker_buy_base": 81842.2, "taker_buy_quote": 38769.98753 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.4728, "high": 0.4738, "low": 0.4682, "close": 0.4715, "volume": 165596.0, "close_time": 1769126399999, "quote_volume": 78051.17708, "trades": 1128, "taker_buy_base": 94021.2, "taker_buy_quote": 44315.90888 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4723, "high": 0.4807, "low": 0.4715, "close": 0.4794, "volume": 176322.7, "close_time": 1769140799999, "quote_volume": 83990.6487, "trades": 1595, "taker_buy_base": 95207.4, "taker_buy_quote": 45349.022 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.4794, "high": 0.483, "low": 0.4757, "close": 0.4763, "volume": 111785.7, "close_time": 1769155199999, "quote_volume": 53580.67663, "trades": 923, "taker_buy_base": 43110.4, "taker_buy_quote": 20667.3748 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.4761, "high": 0.4766, "low": 0.4705, "close": 0.4735, "volume": 270296.4, "close_time": 1769169599999, "quote_volume": 127874.97538, "trades": 1149, "taker_buy_base": 175364.4, "taker_buy_quote": 83014.04407 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.4736, "high": 0.4738, "low": 0.457, "close": 0.4723, "volume": 579209.9, "close_time": 1769183999999, "quote_volume": 269193.00684, "trades": 2311, "taker_buy_base": 229295.1, "taker_buy_quote": 106644.11993 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.4724, "high": 0.4864, "low": 0.4683, "close": 0.4705, "volume": 479313.4, "close_time": 1769198399999, "quote_volume": 228377.47096, "trades": 2166, "taker_buy_base": 245916.7, "taker_buy_quote": 117256.04024 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.4706, "high": 0.4718, "low": 0.464, "close": 0.4675, "volume": 243939.1, "close_time": 1769212799999, "quote_volume": 113986.72122, "trades": 980, "taker_buy_base": 76646.6, "taker_buy_quote": 35875.61962 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4676, "high": 0.4752, "low": 0.4655, "close": 0.4736, "volume": 107957.0, "close_time": 1769227199999, "quote_volume": 50636.02787, "trades": 905, "taker_buy_base": 68833.0, "taker_buy_quote": 32283.62907 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.4741, "high": 0.4742, "low": 0.4697, "close": 0.4706, "volume": 42443.9, "close_time": 1769241599999, "quote_volume": 20015.37193, "trades": 334, "taker_buy_base": 21185.4, "taker_buy_quote": 9995.53002 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.4705, "high": 0.4756, "low": 0.47, "close": 0.4748, "volume": 104867.1, "close_time": 1769255999999, "quote_volume": 49550.52577, "trades": 667, "taker_buy_base": 39572.3, "taker_buy_quote": 18690.1059 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.4752, "high": 0.4771, "low": 0.4698, "close": 0.4702, "volume": 170052.8, "close_time": 1769270399999, "quote_volume": 80460.53084, "trades": 884, "taker_buy_base": 39467.2, "taker_buy_quote": 18701.09247 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.47, "high": 0.4724, "low": 0.4673, "close": 0.47, "volume": 122909.5, "close_time": 1769284799999, "quote_volume": 57815.57942, "trades": 741, "taker_buy_base": 55110.5, "taker_buy_quote": 25896.60275 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.4701, "high": 0.4721, "low": 0.4683, "close": 0.4708, "volume": 147387.8, "close_time": 1769299199999, "quote_volume": 69197.34307, "trades": 759, "taker_buy_base": 119184.7, "taker_buy_quote": 55952.41924 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4708, "high": 0.472, "low": 0.4632, "close": 0.4655, "volume": 206135.3, "close_time": 1769313599999, "quote_volume": 96613.91081, "trades": 1128, "taker_buy_base": 79002.9, "taker_buy_quote": 36974.90635 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.4652, "high": 0.4698, "low": 0.4649, "close": 0.4669, "volume": 81173.3, "close_time": 1769327999999, "quote_volume": 37938.79703, "trades": 454, "taker_buy_base": 42126.8, "taker_buy_quote": 19682.99878 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.4669, "high": 0.4735, "low": 0.464, "close": 0.4701, "volume": 138824.3, "close_time": 1769342399999, "quote_volume": 65264.59306, "trades": 815, "taker_buy_base": 95306.4, "taker_buy_quote": 44817.31118 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.4695, "high": 0.4698, "low": 0.4616, "close": 0.4639, "volume": 201546.5, "close_time": 1769356799999, "quote_volume": 93899.79291, "trades": 1045, "taker_buy_base": 85239.7, "taker_buy_quote": 39647.24076 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.4637, "high": 0.4638, "low": 0.4322, "close": 0.4354, "volume": 687743.3, "close_time": 1769371199999, "quote_volume": 306055.12296, "trades": 2604, "taker_buy_base": 274198.8, "taker_buy_quote": 122277.27693 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.4357, "high": 0.4433, "low": 0.4327, "close": 0.4423, "volume": 324700.8, "close_time": 1769385599999, "quote_volume": 142467.96921, "trades": 1180, "taker_buy_base": 131970.4, "taker_buy_quote": 57797.51682 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4422, "high": 0.4558, "low": 0.4416, "close": 0.4505, "volume": 208871.9, "close_time": 1769399999999, "quote_volume": 94138.39444, "trades": 1256, "taker_buy_base": 147980.1, "taker_buy_quote": 66746.97177 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.4508, "high": 0.4572, "low": 0.4506, "close": 0.4564, "volume": 59334.5, "close_time": 1769414399999, "quote_volume": 26962.50911, "trades": 481, "taker_buy_base": 28881.5, "taker_buy_quote": 13121.36396 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.4565, "high": 0.461, "low": 0.4517, "close": 0.4548, "volume": 167739.4, "close_time": 1769428799999, "quote_volume": 76410.39683, "trades": 802, "taker_buy_base": 102173.1, "taker_buy_quote": 46510.80659 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.4555, "high": 0.47, "low": 0.4555, "close": 0.4611, "volume": 330512.7, "close_time": 1769443199999, "quote_volume": 152213.24602, "trades": 1767, "taker_buy_base": 135346.5, "taker_buy_quote": 62543.43667 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.461, "high": 0.4659, "low": 0.4573, "close": 0.4596, "volume": 242050.5, "close_time": 1769457599999, "quote_volume": 111687.70921, "trades": 1481, "taker_buy_base": 72989.4, "taker_buy_quote": 33705.78721 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.4598, "high": 0.4634, "low": 0.4553, "close": 0.4588, "volume": 351653.2, "close_time": 1769471999999, "quote_volume": 161536.19504, "trades": 1240, "taker_buy_base": 177973.1, "taker_buy_quote": 81781.18994 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.459, "high": 0.4613, "low": 0.4554, "close": 0.4559, "volume": 263408.1, "close_time": 1769486399999, "quote_volume": 120492.99203, "trades": 1470, "taker_buy_base": 96884.8, "taker_buy_quote": 44343.61428 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.4559, "high": 0.4587, "low": 0.4533, "close": 0.454, "volume": 127003.5, "close_time": 1769500799999, "quote_volume": 57786.84023, "trades": 672, "taker_buy_base": 85343.7, "taker_buy_quote": 38816.33826 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.4541, "high": 0.457, "low": 0.4523, "close": 0.4553, "volume": 192337.4, "close_time": 1769515199999, "quote_volume": 87540.458, "trades": 1315, "taker_buy_base": 65634.4, "taker_buy_quote": 29892.17543 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.4552, "high": 0.4594, "low": 0.4529, "close": 0.4589, "volume": 367496.4, "close_time": 1769529599999, "quote_volume": 167513.41527, "trades": 2755, "taker_buy_base": 185194.5, "taker_buy_quote": 84517.19055 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.4591, "high": 0.4672, "low": 0.4482, "close": 0.4599, "volume": 422821.6, "close_time": 1769543999999, "quote_volume": 193135.29646, "trades": 2960, "taker_buy_base": 169471.5, "taker_buy_quote": 77364.5349 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.4599, "high": 0.4685, "low": 0.4597, "close": 0.4646, "volume": 330759.7, "close_time": 1769558399999, "quote_volume": 153600.71217, "trades": 2258, "taker_buy_base": 157839.5, "taker_buy_quote": 73182.61573 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4647, "high": 0.4652, "low": 0.4607, "close": 0.462, "volume": 150136.0, "close_time": 1769572799999, "quote_volume": 69484.00169, "trades": 1432, "taker_buy_base": 52944.3, "taker_buy_quote": 24520.94625 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.4614, "high": 0.4639, "low": 0.4581, "close": 0.4601, "volume": 142084.1, "close_time": 1769587199999, "quote_volume": 65490.98907, "trades": 734, "taker_buy_base": 59536.2, "taker_buy_quote": 27448.59246 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.4611, "high": 0.4677, "low": 0.4594, "close": 0.4672, "volume": 143998.5, "close_time": 1769601599999, "quote_volume": 66804.90894, "trades": 981, "taker_buy_base": 61764.0, "taker_buy_quote": 28671.29183 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.4674, "high": 0.4684, "low": 0.4539, "close": 0.4579, "volume": 900207.0, "close_time": 1769615999999, "quote_volume": 413666.41564, "trades": 2600, "taker_buy_base": 681629.4, "taker_buy_quote": 312980.84333 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.458, "high": 0.4627, "low": 0.4538, "close": 0.4577, "volume": 322526.8, "close_time": 1769630399999, "quote_volume": 147595.91799, "trades": 2101, "taker_buy_base": 145858.3, "taker_buy_quote": 66840.69063 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.4575, "high": 0.6526, "low": 0.4548, "close": 0.5838, "volume": 16166316.2, "close_time": 1769644799999, "quote_volume": 9148216.77975, "trades": 61181, "taker_buy_base": 8626178.3, "taker_buy_quote": 4846310.51129 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.584, "high": 0.594, "low": 0.5233, "close": 0.5294, "volume": 5793498.9, "close_time": 1769659199999, "quote_volume": 3192498.57157, "trades": 41352, "taker_buy_base": 2648623.1, "taker_buy_quote": 1458563.71422 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.5295, "high": 0.5328, "low": 0.5052, "close": 0.5072, "volume": 2551809.0, "close_time": 1769673599999, "quote_volume": 1320170.32146, "trades": 15227, "taker_buy_base": 1359416.4, "taker_buy_quote": 703894.35902 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.5071, "high": 0.516, "low": 0.47, "close": 0.4861, "volume": 2223257.1, "close_time": 1769687999999, "quote_volume": 1100743.28468, "trades": 15295, "taker_buy_base": 1146439.6, "taker_buy_quote": 566709.61737 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.4856, "high": 0.4904, "low": 0.4713, "close": 0.4888, "volume": 2118634.2, "close_time": 1769702399999, "quote_volume": 1019587.3433, "trades": 15299, "taker_buy_base": 1221397.1, "taker_buy_quote": 588380.72107 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.4886, "high": 0.4964, "low": 0.4732, "close": 0.4746, "volume": 2710187.3, "close_time": 1769716799999, "quote_volume": 1306435.52228, "trades": 18383, "taker_buy_base": 1245831.4, "taker_buy_quote": 600401.74802 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.4746, "high": 0.4886, "low": 0.4657, "close": 0.4769, "volume": 1268566.0, "close_time": 1769731199999, "quote_volume": 604006.0912, "trades": 8919, "taker_buy_base": 670279.4, "taker_buy_quote": 319645.76133 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4766, "high": 0.4795, "low": 0.443, "close": 0.4527, "volume": 2032964.6, "close_time": 1769745599999, "quote_volume": 937302.8711, "trades": 14086, "taker_buy_base": 1086904.6, "taker_buy_quote": 501994.51535 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.4527, "high": 0.4734, "low": 0.4523, "close": 0.4609, "volume": 962428.8, "close_time": 1769759999999, "quote_volume": 446258.25653, "trades": 6826, "taker_buy_base": 467832.8, "taker_buy_quote": 216794.09278 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.4607, "high": 0.4694, "low": 0.4533, "close": 0.4662, "volume": 730574.9, "close_time": 1769774399999, "quote_volume": 336082.03574, "trades": 5124, "taker_buy_base": 371763.2, "taker_buy_quote": 171293.29245 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.4664, "high": 0.4691, "low": 0.4576, "close": 0.4649, "volume": 1204515.8, "close_time": 1769788799999, "quote_volume": 560216.99211, "trades": 7624, "taker_buy_base": 571536.2, "taker_buy_quote": 265742.47232 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.465, "high": 0.4816, "low": 0.4562, "close": 0.4778, "volume": 1432692.7, "close_time": 1769803199999, "quote_volume": 674049.7355, "trades": 9205, "taker_buy_base": 587184.7, "taker_buy_quote": 276704.3754 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.4782, "high": 0.4806, "low": 0.4661, "close": 0.4691, "volume": 1049843.8, "close_time": 1769817599999, "quote_volume": 497036.04349, "trades": 4511, "taker_buy_base": 460393.9, "taker_buy_quote": 218112.95872 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4691, "high": 0.4699, "low": 0.4555, "close": 0.4557, "volume": 439268.3, "close_time": 1769831999999, "quote_volume": 203607.77428, "trades": 3658, "taker_buy_base": 262438.6, "taker_buy_quote": 121639.63217 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.4552, "high": 0.4576, "low": 0.4465, "close": 0.4489, "volume": 392833.5, "close_time": 1769846399999, "quote_volume": 177643.65864, "trades": 3458, "taker_buy_base": 176765.9, "taker_buy_quote": 79912.42684 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.449, "high": 0.4511, "low": 0.4385, "close": 0.44, "volume": 645914.2, "close_time": 1769860799999, "quote_volume": 286315.84915, "trades": 5582, "taker_buy_base": 249998.7, "taker_buy_quote": 110836.91524 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.44, "high": 0.4428, "low": 0.4099, "close": 0.4168, "volume": 1708294.5, "close_time": 1769875199999, "quote_volume": 719687.9667, "trades": 12112, "taker_buy_base": 730210.7, "taker_buy_quote": 307534.20575 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.4167, "high": 0.4201, "low": 0.3643, "close": 0.3928, "volume": 2699368.9, "close_time": 1769889599999, "quote_volume": 1054166.21463, "trades": 17010, "taker_buy_base": 1226819.5, "taker_buy_quote": 480417.84486 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.3924, "high": 0.4183, "low": 0.391, "close": 0.4132, "volume": 1845485.5, "close_time": 1769903999999, "quote_volume": 749898.39757, "trades": 10184, "taker_buy_base": 931815.7, "taker_buy_quote": 376978.68719 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4135, "high": 0.4179, "low": 0.4075, "close": 0.4116, "volume": 615881.8, "close_time": 1769918399999, "quote_volume": 254338.84272, "trades": 3947, "taker_buy_base": 306886.0, "taker_buy_quote": 126763.91903 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.4115, "high": 0.4146, "low": 0.4085, "close": 0.4116, "volume": 348548.2, "close_time": 1769932799999, "quote_volume": 143472.41882, "trades": 1780, "taker_buy_base": 176228.1, "taker_buy_quote": 72576.44494 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.4118, "high": 0.4134, "low": 0.403, "close": 0.4075, "volume": 889174.5, "close_time": 1769947199999, "quote_volume": 362716.83876, "trades": 4169, "taker_buy_base": 465073.1, "taker_buy_quote": 189832.23903 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.4077, "high": 0.4081, "low": 0.3892, "close": 0.3952, "volume": 2142216.6, "close_time": 1769961599999, "quote_volume": 858766.84697, "trades": 7239, "taker_buy_base": 1252207.3, "taker_buy_quote": 502161.27655 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.3952, "high": 0.4029, "low": 0.3901, "close": 0.3932, "volume": 1653809.0, "close_time": 1769975999999, "quote_volume": 653575.03898, "trades": 5897, "taker_buy_base": 764310.3, "taker_buy_quote": 301798.14154 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.3932, "high": 0.3986, "low": 0.3829, "close": 0.3917, "volume": 1227521.8, "close_time": 1769990399999, "quote_volume": 481636.95968, "trades": 6092, "taker_buy_base": 558758.0, "taker_buy_quote": 218929.66112 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.392, "high": 0.4052, "low": 0.3855, "close": 0.3999, "volume": 976961.6, "close_time": 1770004799999, "quote_volume": 387171.39181, "trades": 6345, "taker_buy_base": 438914.2, "taker_buy_quote": 174389.38862 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.4004, "high": 0.403, "low": 0.3847, "close": 0.3954, "volume": 1093506.1, "close_time": 1770019199999, "quote_volume": 430777.73135, "trades": 6677, "taker_buy_base": 416259.8, "taker_buy_quote": 164096.5743 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.3957, "high": 0.4022, "low": 0.3936, "close": 0.3974, "volume": 873932.2, "close_time": 1770033599999, "quote_volume": 348149.89177, "trades": 4698, "taker_buy_base": 524421.5, "taker_buy_quote": 208886.14706 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.3976, "high": 0.4104, "low": 0.3976, "close": 0.4086, "volume": 623265.4, "close_time": 1770047999999, "quote_volume": 251143.97552, "trades": 3733, "taker_buy_base": 253634.1, "taker_buy_quote": 102254.64556 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.4088, "high": 0.41, "low": 0.3991, "close": 0.3995, "volume": 430733.7, "close_time": 1770062399999, "quote_volume": 174088.07535, "trades": 1922, "taker_buy_base": 265014.4, "taker_buy_quote": 107142.25055 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.399, "high": 0.4131, "low": 0.3976, "close": 0.4105, "volume": 498043.4, "close_time": 1770076799999, "quote_volume": 202419.27833, "trades": 1986, "taker_buy_base": 241636.3, "taker_buy_quote": 98162.88856 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.4106, "high": 0.4122, "low": 0.3986, "close": 0.4069, "volume": 668169.9, "close_time": 1770091199999, "quote_volume": 271225.51384, "trades": 3067, "taker_buy_base": 323385.4, "taker_buy_quote": 131237.53133 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.4066, "high": 0.4115, "low": 0.4043, "close": 0.4077, "volume": 252708.7, "close_time": 1770105599999, "quote_volume": 102952.35393, "trades": 1966, "taker_buy_base": 120234.5, "taker_buy_quote": 48973.34851 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.4079, "high": 0.4101, "low": 0.4004, "close": 0.4055, "volume": 200038.1, "close_time": 1770119999999, "quote_volume": 80989.97888, "trades": 1743, "taker_buy_base": 90947.0, "taker_buy_quote": 36827.87356 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.4055, "high": 0.42, "low": 0.4033, "close": 0.4167, "volume": 668389.1, "close_time": 1770134399999, "quote_volume": 275331.77629, "trades": 4798, "taker_buy_base": 322906.3, "taker_buy_quote": 133035.08758 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.417, "high": 0.4445, "low": 0.3948, "close": 0.4171, "volume": 2609054.7, "close_time": 1770148799999, "quote_volume": 1066474.48431, "trades": 13976, "taker_buy_base": 1338710.2, "taker_buy_quote": 548041.62243 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.417, "high": 0.428, "low": 0.4062, "close": 0.409, "volume": 973842.7, "close_time": 1770163199999, "quote_volume": 405194.92562, "trades": 7835, "taker_buy_base": 458437.1, "taker_buy_quote": 190801.52154 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4087, "high": 0.4176, "low": 0.4053, "close": 0.4165, "volume": 181457.4, "close_time": 1770177599999, "quote_volume": 74771.83594, "trades": 1757, "taker_buy_base": 98590.3, "taker_buy_quote": 40636.22688 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.4162, "high": 0.4186, "low": 0.4097, "close": 0.4133, "volume": 379065.5, "close_time": 1770191999999, "quote_volume": 156865.47141, "trades": 4196, "taker_buy_base": 207444.6, "taker_buy_quote": 85854.34081 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.4134, "high": 0.4155, "low": 0.4057, "close": 0.4104, "volume": 397835.0, "close_time": 1770206399999, "quote_volume": 163465.79086, "trades": 4275, "taker_buy_base": 210786.4, "taker_buy_quote": 86705.27686 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.4108, "high": 0.4119, "low": 0.3967, "close": 0.402, "volume": 2607163.5, "close_time": 1770220799999, "quote_volume": 1049344.93358, "trades": 8814, "taker_buy_base": 1162765.1, "taker_buy_quote": 467091.65921 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.402, "high": 0.4131, "low": 0.3953, "close": 0.4119, "volume": 1018997.1, "close_time": 1770235199999, "quote_volume": 410107.5186, "trades": 10017, "taker_buy_base": 609936.7, "taker_buy_quote": 245546.4039 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.412, "high": 0.4127, "low": 0.3994, "close": 0.4071, "volume": 762715.1, "close_time": 1770249599999, "quote_volume": 310506.73496, "trades": 7013, "taker_buy_base": 422547.0, "taker_buy_quote": 172097.01196 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4075, "high": 0.4125, "low": 0.4012, "close": 0.402, "volume": 550394.6, "close_time": 1770263999999, "quote_volume": 223805.28432, "trades": 7168, "taker_buy_base": 316016.6, "taker_buy_quote": 128412.68831 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.402, "high": 0.4053, "low": 0.3965, "close": 0.3986, "volume": 544109.1, "close_time": 1770278399999, "quote_volume": 217695.39465, "trades": 6719, "taker_buy_base": 324500.8, "taker_buy_quote": 129938.16088 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.3991, "high": 0.4062, "low": 0.3836, "close": 0.3897, "volume": 392910.9, "close_time": 1770292799999, "quote_volume": 154457.61325, "trades": 3201, "taker_buy_base": 256934.0, "taker_buy_quote": 100954.05049 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.3902, "high": 0.397, "low": 0.3604, "close": 0.3699, "volume": 1112175.6, "close_time": 1770307199999, "quote_volume": 423216.83267, "trades": 8554, "taker_buy_base": 647808.0, "taker_buy_quote": 247393.0272 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.37, "high": 0.3786, "low": 0.3574, "close": 0.3592, "volume": 1560794.3, "close_time": 1770321599999, "quote_volume": 571240.22931, "trades": 9429, "taker_buy_base": 895400.6, "taker_buy_quote": 328335.56784 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.3591, "high": 0.3625, "low": 0.3411, "close": 0.3446, "volume": 1786588.1, "close_time": 1770335999999, "quote_volume": 625883.36125, "trades": 10654, "taker_buy_base": 1007039.5, "taker_buy_quote": 352696.23818 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3457, "high": 0.3531, "low": 0.3076, "close": 0.3421, "volume": 2233972.2, "close_time": 1770350399999, "quote_volume": 752053.55397, "trades": 11177, "taker_buy_base": 878698.5, "taker_buy_quote": 296106.73212 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.3425, "high": 0.3563, "low": 0.3403, "close": 0.3479, "volume": 467802.0, "close_time": 1770364799999, "quote_volume": 162867.75265, "trades": 3715, "taker_buy_base": 263876.3, "taker_buy_quote": 91868.94591 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.3482, "high": 0.3742, "low": 0.3468, "close": 0.374, "volume": 411256.8, "close_time": 1770379199999, "quote_volume": 148415.36334, "trades": 4369, "taker_buy_base": 163547.3, "taker_buy_quote": 58863.86199 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.374, "high": 0.4056, "low": 0.368, "close": 0.4003, "volume": 1725649.7, "close_time": 1770393599999, "quote_volume": 674054.81977, "trades": 11213, "taker_buy_base": 896606.8, "taker_buy_quote": 351933.65691 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.4004, "high": 0.4139, "low": 0.3968, "close": 0.4059, "volume": 1228231.2, "close_time": 1770407999999, "quote_volume": 498370.39237, "trades": 7746, "taker_buy_base": 647209.1, "taker_buy_quote": 262002.69903 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.4063, "high": 0.4099, "low": 0.4014, "close": 0.4051, "volume": 507677.8, "close_time": 1770422399999, "quote_volume": 205931.28127, "trades": 2417, "taker_buy_base": 251088.2, "taker_buy_quote": 101857.02685 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.4051, "high": 0.4171, "low": 0.3962, "close": 0.4117, "volume": 751392.8, "close_time": 1770436799999, "quote_volume": 304740.01291, "trades": 4029, "taker_buy_base": 354553.5, "taker_buy_quote": 144084.41795 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.4123, "high": 0.4232, "low": 0.3926, "close": 0.398, "volume": 1347095.3, "close_time": 1770451199999, "quote_volume": 547295.20541, "trades": 6633, "taker_buy_base": 572341.9, "taker_buy_quote": 232845.05593 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.3977, "high": 0.4017, "low": 0.3893, "close": 0.3917, "volume": 745182.6, "close_time": 1770465599999, "quote_volume": 294908.46712, "trades": 3705, "taker_buy_base": 342204.7, "taker_buy_quote": 135499.78581 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.3914, "high": 0.4043, "low": 0.3912, "close": 0.3959, "volume": 563193.8, "close_time": 1770479999999, "quote_volume": 223564.70583, "trades": 3026, "taker_buy_base": 305871.1, "taker_buy_quote": 121323.60902 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.3959, "high": 0.404, "low": 0.394, "close": 0.3983, "volume": 1121988.8, "close_time": 1770494399999, "quote_volume": 448451.05406, "trades": 4803, "taker_buy_base": 534794.1, "taker_buy_quote": 213905.744 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.3984, "high": 0.4012, "low": 0.3933, "close": 0.3972, "volume": 380179.5, "close_time": 1770508799999, "quote_volume": 150922.37512, "trades": 1144, "taker_buy_base": 128453.7, "taker_buy_quote": 51123.46023 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3967, "high": 0.3973, "low": 0.394, "close": 0.395, "volume": 73711.8, "close_time": 1770523199999, "quote_volume": 29179.892, "trades": 598, "taker_buy_base": 45971.1, "taker_buy_quote": 18204.41848 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.3948, "high": 0.3974, "low": 0.3934, "close": 0.3973, "volume": 253050.2, "close_time": 1770537599999, "quote_volume": 100128.97724, "trades": 1122, "taker_buy_base": 108919.6, "taker_buy_quote": 43128.55911 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.3975, "high": 0.405, "low": 0.3946, "close": 0.4014, "volume": 546328.7, "close_time": 1770551999999, "quote_volume": 218603.9102, "trades": 2387, "taker_buy_base": 259952.5, "taker_buy_quote": 104166.32242 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.4012, "high": 0.4035, "low": 0.3935, "close": 0.3953, "volume": 273680.3, "close_time": 1770566399999, "quote_volume": 109319.46475, "trades": 1557, "taker_buy_base": 128494.9, "taker_buy_quote": 51276.54028 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.3952, "high": 0.3961, "low": 0.3867, "close": 0.3954, "volume": 305969.7, "close_time": 1770580799999, "quote_volume": 120034.89723, "trades": 1437, "taker_buy_base": 150517.8, "taker_buy_quote": 59145.73108 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.3946, "high": 0.3977, "low": 0.3851, "close": 0.3884, "volume": 401605.1, "close_time": 1770595199999, "quote_volume": 157066.84876, "trades": 1217, "taker_buy_base": 191479.4, "taker_buy_quote": 74899.85136 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3887, "high": 0.3944, "low": 0.3849, "close": 0.3941, "volume": 177385.4, "close_time": 1770609599999, "quote_volume": 69103.28368, "trades": 1043, "taker_buy_base": 100269.6, "taker_buy_quote": 39004.51473 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.3943, "high": 0.3945, "low": 0.3877, "close": 0.3882, "volume": 129315.4, "close_time": 1770623999999, "quote_volume": 50510.39862, "trades": 718, "taker_buy_base": 64477.7, "taker_buy_quote": 25188.36943 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.388, "high": 0.3892, "low": 0.3737, "close": 0.3795, "volume": 522516.6, "close_time": 1770638399999, "quote_volume": 198694.41067, "trades": 2786, "taker_buy_base": 267967.6, "taker_buy_quote": 101983.31709 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.3797, "high": 0.385, "low": 0.3761, "close": 0.3848, "volume": 212087.4, "close_time": 1770652799999, "quote_volume": 80640.14332, "trades": 822, "taker_buy_base": 119765.5, "taker_buy_quote": 45499.47516 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.3848, "high": 0.3934, "low": 0.3817, "close": 0.3911, "volume": 2237227.4, "close_time": 1770667199999, "quote_volume": 873231.73394, "trades": 9981, "taker_buy_base": 1256271.3, "taker_buy_quote": 490470.99139 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.3909, "high": 0.3935, "low": 0.3864, "close": 0.3878, "volume": 308918.3, "close_time": 1770681599999, "quote_volume": 120503.30506, "trades": 915, "taker_buy_base": 145617.9, "taker_buy_quote": 56849.80957 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3884, "high": 0.3934, "low": 0.3815, "close": 0.3851, "volume": 213995.3, "close_time": 1770695999999, "quote_volume": 83349.69086, "trades": 1369, "taker_buy_base": 134570.7, "taker_buy_quote": 52561.025 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.3851, "high": 0.3883, "low": 0.3775, "close": 0.3816, "volume": 272731.2, "close_time": 1770710399999, "quote_volume": 104413.69115, "trades": 1167, "taker_buy_base": 96928.0, "taker_buy_quote": 37071.10618 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.3812, "high": 0.3946, "low": 0.3811, "close": 0.386, "volume": 949586.0, "close_time": 1770724799999, "quote_volume": 368240.53707, "trades": 4032, "taker_buy_base": 499081.4, "taker_buy_quote": 193498.34387 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.3862, "high": 0.3888, "low": 0.3763, "close": 0.3809, "volume": 790768.8, "close_time": 1770739199999, "quote_volume": 302149.61238, "trades": 3169, "taker_buy_base": 360575.3, "taker_buy_quote": 137831.21922 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.3811, "high": 0.3831, "low": 0.374, "close": 0.3797, "volume": 305508.6, "close_time": 1770753599999, "quote_volume": 115660.22239, "trades": 1894, "taker_buy_base": 152425.4, "taker_buy_quote": 57664.03654 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.3794, "high": 0.3799, "low": 0.3766, "close": 0.3785, "volume": 224681.0, "close_time": 1770767999999, "quote_volume": 84996.9361, "trades": 1031, "taker_buy_base": 90008.9, "taker_buy_quote": 34053.99895 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3792, "high": 0.3825, "low": 0.3747, "close": 0.3768, "volume": 197467.4, "close_time": 1770782399999, "quote_volume": 74964.73087, "trades": 1125, "taker_buy_base": 123731.7, "taker_buy_quote": 47001.04956 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.3768, "high": 0.3773, "low": 0.3669, "close": 0.368, "volume": 460708.7, "close_time": 1770796799999, "quote_volume": 170690.19996, "trades": 2009, "taker_buy_base": 187851.0, "taker_buy_quote": 69579.68825 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.368, "high": 0.3687, "low": 0.3625, "close": 0.3658, "volume": 245330.9, "close_time": 1770811199999, "quote_volume": 89526.52559, "trades": 1503, "taker_buy_base": 118364.2, "taker_buy_quote": 43241.72181 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.366, "high": 0.38, "low": 0.3605, "close": 0.3677, "volume": 754303.1, "close_time": 1770825599999, "quote_volume": 277611.23288, "trades": 4113, "taker_buy_base": 363093.6, "taker_buy_quote": 133741.81799 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.368, "high": 0.3724, "low": 0.3634, "close": 0.3674, "volume": 414872.4, "close_time": 1770839999999, "quote_volume": 152872.77002, "trades": 1765, "taker_buy_base": 166390.4, "taker_buy_quote": 61355.50291 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.367, "high": 0.3749, "low": 0.3648, "close": 0.3677, "volume": 1493978.0, "close_time": 1770854399999, "quote_volume": 554870.50203, "trades": 3787, "taker_buy_base": 1007379.6, "taker_buy_quote": 374555.35837 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3679, "high": 0.3768, "low": 0.3679, "close": 0.3767, "volume": 1969052.0, "close_time": 1770868799999, "quote_volume": 735234.02243, "trades": 6486, "taker_buy_base": 1285673.5, "taker_buy_quote": 480115.66915 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.3766, "high": 0.385, "low": 0.3742, "close": 0.3836, "volume": 1971718.2, "close_time": 1770883199999, "quote_volume": 748202.3055, "trades": 7977, "taker_buy_base": 1229589.5, "taker_buy_quote": 466466.58028 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.3836, "high": 0.3953, "low": 0.3814, "close": 0.3923, "volume": 554907.0, "close_time": 1770897599999, "quote_volume": 216113.46088, "trades": 3103, "taker_buy_base": 276131.3, "taker_buy_quote": 107629.594 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.3925, "high": 0.3926, "low": 0.3807, "close": 0.3815, "volume": 742335.1, "close_time": 1770911999999, "quote_volume": 287687.14797, "trades": 3115, "taker_buy_base": 366592.1, "taker_buy_quote": 142160.479 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.3814, "high": 0.3845, "low": 0.3734, "close": 0.3784, "volume": 461141.4, "close_time": 1770926399999, "quote_volume": 174126.97881, "trades": 3272, "taker_buy_base": 173046.7, "taker_buy_quote": 65469.24323 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.3784, "high": 0.3833, "low": 0.3718, "close": 0.3816, "volume": 382504.9, "close_time": 1770940799999, "quote_volume": 144589.20786, "trades": 1918, "taker_buy_base": 178523.8, "taker_buy_quote": 67634.90182 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3816, "high": 0.3825, "low": 0.3769, "close": 0.378, "volume": 204419.7, "close_time": 1770955199999, "quote_volume": 77734.78583, "trades": 1446, "taker_buy_base": 97115.8, "taker_buy_quote": 36911.66291 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.3784, "high": 0.3828, "low": 0.3766, "close": 0.3814, "volume": 76680.3, "close_time": 1770969599999, "quote_volume": 29123.90864, "trades": 698, "taker_buy_base": 26116.3, "taker_buy_quote": 9915.11444 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.3816, "high": 0.3886, "low": 0.3815, "close": 0.3852, "volume": 167058.0, "close_time": 1770983999999, "quote_volume": 64402.78159, "trades": 1323, "taker_buy_base": 71791.8, "taker_buy_quote": 27673.71569 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.3851, "high": 0.3988, "low": 0.3829, "close": 0.392, "volume": 346129.1, "close_time": 1770998399999, "quote_volume": 134741.16152, "trades": 3226, "taker_buy_base": 214704.7, "taker_buy_quote": 83489.54747 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.3929, "high": 0.3984, "low": 0.3927, "close": 0.3958, "volume": 216725.9, "close_time": 1771012799999, "quote_volume": 85679.87683, "trades": 1964, "taker_buy_base": 99881.3, "taker_buy_quote": 39479.71094 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.3958, "high": 0.3984, "low": 0.3944, "close": 0.3954, "volume": 305455.9, "close_time": 1771027199999, "quote_volume": 120979.7915, "trades": 1703, "taker_buy_base": 94089.9, "taker_buy_quote": 37204.68528 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3957, "high": 0.4044, "low": 0.3957, "close": 0.4029, "volume": 204229.5, "close_time": 1771041599999, "quote_volume": 81801.79191, "trades": 2303, "taker_buy_base": 97633.5, "taker_buy_quote": 39100.21541 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.4032, "high": 0.4033, "low": 0.3976, "close": 0.4017, "volume": 181730.5, "close_time": 1771055999999, "quote_volume": 72666.00468, "trades": 1212, "taker_buy_base": 73288.4, "taker_buy_quote": 29331.6301 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.4018, "high": 0.4131, "low": 0.4017, "close": 0.4102, "volume": 367745.9, "close_time": 1771070399999, "quote_volume": 150183.48078, "trades": 2647, "taker_buy_base": 175340.9, "taker_buy_quote": 71713.63931 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.4103, "high": 0.4245, "low": 0.4068, "close": 0.4238, "volume": 572067.4, "close_time": 1771084799999, "quote_volume": 236162.94597, "trades": 4077, "taker_buy_base": 314749.7, "taker_buy_quote": 129841.34336 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.4239, "high": 0.438, "low": 0.4198, "close": 0.4344, "volume": 836084.8, "close_time": 1771099199999, "quote_volume": 358331.30529, "trades": 6297, "taker_buy_base": 400003.7, "taker_buy_quote": 171239.63683 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.4345, "high": 0.4373, "low": 0.4263, "close": 0.4272, "volume": 460018.2, "close_time": 1771113599999, "quote_volume": 198487.99121, "trades": 3624, "taker_buy_base": 159023.4, "taker_buy_quote": 68522.73104 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.4271, "high": 0.43, "low": 0.418, "close": 0.4261, "volume": 392106.0, "close_time": 1771127999999, "quote_volume": 166229.80264, "trades": 2950, "taker_buy_base": 153350.2, "taker_buy_quote": 65053.92948 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.4258, "high": 0.4321, "low": 0.4234, "close": 0.4287, "volume": 261430.6, "close_time": 1771142399999, "quote_volume": 111847.98646, "trades": 2482, "taker_buy_base": 139040.1, "taker_buy_quote": 59463.48632 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.4287, "high": 0.4302, "low": 0.4196, "close": 0.4211, "volume": 234316.1, "close_time": 1771156799999, "quote_volume": 99267.51769, "trades": 2039, "taker_buy_base": 99979.8, "taker_buy_quote": 42425.64273 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.4211, "high": 0.4213, "low": 0.4039, "close": 0.4104, "volume": 526802.0, "close_time": 1771171199999, "quote_volume": 216815.93098, "trades": 3645, "taker_buy_base": 250905.4, "taker_buy_quote": 103536.42249 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.4104, "high": 0.4123, "low": 0.3986, "close": 0.4022, "volume": 525691.0, "close_time": 1771185599999, "quote_volume": 212649.60879, "trades": 2953, "taker_buy_base": 181822.6, "taker_buy_quote": 73605.42369 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.401, "high": 0.4049, "low": 0.3996, "close": 0.4041, "volume": 76965.4, "close_time": 1771199999999, "quote_volume": 31047.06272, "trades": 710, "taker_buy_base": 38707.8, "taker_buy_quote": 15624.12799 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.4041, "high": 0.4081, "low": 0.4015, "close": 0.4036, "volume": 109557.0, "close_time": 1771214399999, "quote_volume": 44336.0632, "trades": 962, "taker_buy_base": 48098.4, "taker_buy_quote": 19474.68497 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.4033, "high": 0.4071, "low": 0.4007, "close": 0.4026, "volume": 159340.9, "close_time": 1771228799999, "quote_volume": 64364.53161, "trades": 1577, "taker_buy_base": 90792.4, "taker_buy_quote": 36682.89524 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.4026, "high": 0.4065, "low": 0.3941, "close": 0.4001, "volume": 389685.0, "close_time": 1771243199999, "quote_volume": 156139.49943, "trades": 2163, "taker_buy_base": 118522.7, "taker_buy_quote": 47506.04606 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.3992, "high": 0.4096, "low": 0.3952, "close": 0.398, "volume": 204303.9, "close_time": 1771257599999, "quote_volume": 82141.43969, "trades": 1977, "taker_buy_base": 102521.3, "taker_buy_quote": 41230.33318 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.3975, "high": 0.4033, "low": 0.3974, "close": 0.401, "volume": 383003.8, "close_time": 1771271999999, "quote_volume": 153531.2247, "trades": 1983, "taker_buy_base": 259954.9, "taker_buy_quote": 104207.41758 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.4012, "high": 0.4082, "low": 0.4002, "close": 0.4038, "volume": 137868.9, "close_time": 1771286399999, "quote_volume": 55871.92386, "trades": 1266, "taker_buy_base": 84655.7, "taker_buy_quote": 34289.48954 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.4039, "high": 0.4043, "low": 0.3985, "close": 0.4003, "volume": 96685.8, "close_time": 1771300799999, "quote_volume": 38876.87254, "trades": 937, "taker_buy_base": 38149.3, "taker_buy_quote": 15340.297 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.4001, "high": 0.4015, "low": 0.3964, "close": 0.3983, "volume": 232487.3, "close_time": 1771315199999, "quote_volume": 92755.11016, "trades": 3621, "taker_buy_base": 159582.1, "taker_buy_quote": 63674.01299 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.3982, "high": 0.399, "low": 0.393, "close": 0.3958, "volume": 185199.9, "close_time": 1771329599999, "quote_volume": 73234.8339, "trades": 1302, "taker_buy_base": 96078.6, "taker_buy_quote": 37998.04123 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.3954, "high": 0.3984, "low": 0.3854, "close": 0.3919, "volume": 294265.3, "close_time": 1771343999999, "quote_volume": 115331.89796, "trades": 2450, "taker_buy_base": 140971.3, "taker_buy_quote": 55268.52869 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.3916, "high": 0.4076, "low": 0.3889, "close": 0.3975, "volume": 789277.0, "close_time": 1771358399999, "quote_volume": 315379.79347, "trades": 4077, "taker_buy_base": 380415.5, "taker_buy_quote": 152157.10813 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.397, "high": 0.4009, "low": 0.3961, "close": 0.3971, "volume": 193278.4, "close_time": 1771372799999, "quote_volume": 76961.88251, "trades": 995, "taker_buy_base": 108507.4, "taker_buy_quote": 43198.87538 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3972, "high": 0.399, "low": 0.3916, "close": 0.3941, "volume": 128166.4, "close_time": 1771387199999, "quote_volume": 50573.16647, "trades": 1055, "taker_buy_base": 58160.5, "taker_buy_quote": 22953.36641 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.3939, "high": 0.3941, "low": 0.3897, "close": 0.3924, "volume": 136057.9, "close_time": 1771401599999, "quote_volume": 53257.34175, "trades": 935, "taker_buy_base": 90670.9, "taker_buy_quote": 35506.409 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.3923, "high": 0.3956, "low": 0.386, "close": 0.3884, "volume": 204855.5, "close_time": 1771415999999, "quote_volume": 80065.733, "trades": 1491, "taker_buy_base": 106987.6, "taker_buy_quote": 41748.09327 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.3878, "high": 0.3928, "low": 0.3828, "close": 0.3889, "volume": 208372.8, "close_time": 1771430399999, "quote_volume": 80607.81741, "trades": 2014, "taker_buy_base": 117689.2, "taker_buy_quote": 45502.78711 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.3888, "high": 0.3893, "low": 0.3771, "close": 0.3803, "volume": 368297.6, "close_time": 1771444799999, "quote_volume": 140588.64764, "trades": 2168, "taker_buy_base": 201921.3, "taker_buy_quote": 77070.19346 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.3804, "high": 0.3814, "low": 0.3728, "close": 0.3789, "volume": 270333.7, "close_time": 1771459199999, "quote_volume": 101713.11201, "trades": 1562, "taker_buy_base": 119717.5, "taker_buy_quote": 45030.40965 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3788, "high": 0.3831, "low": 0.3764, "close": 0.3822, "volume": 83107.5, "close_time": 1771473599999, "quote_volume": 31614.74917, "trades": 856, "taker_buy_base": 38251.4, "taker_buy_quote": 14544.27189 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.3824, "high": 0.3834, "low": 0.3796, "close": 0.3809, "volume": 101261.5, "close_time": 1771487999999, "quote_volume": 38620.69739, "trades": 434, "taker_buy_base": 40302.1, "taker_buy_quote": 15374.44897 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.381, "high": 0.381, "low": 0.373, "close": 0.3744, "volume": 1010203.8, "close_time": 1771502399999, "quote_volume": 377881.67929, "trades": 1405, "taker_buy_base": 742933.1, "taker_buy_quote": 277767.26297 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.3746, "high": 0.3765, "low": 0.3673, "close": 0.3713, "volume": 252354.6, "close_time": 1771516799999, "quote_volume": 93804.79669, "trades": 1808, "taker_buy_base": 84880.6, "taker_buy_quote": 31553.04657 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.3714, "high": 0.375, "low": 0.3675, "close": 0.3719, "volume": 190871.3, "close_time": 1771531199999, "quote_volume": 70821.82343, "trades": 1665, "taker_buy_base": 62396.0, "taker_buy_quote": 23152.37004 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.3717, "high": 0.3744, "low": 0.3692, "close": 0.3744, "volume": 163862.8, "close_time": 1771545599999, "quote_volume": 60884.30638, "trades": 1031, "taker_buy_base": 74499.1, "taker_buy_quote": 27690.25784 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3743, "high": 0.3807, "low": 0.3737, "close": 0.3786, "volume": 160350.4, "close_time": 1771559999999, "quote_volume": 60580.96141, "trades": 1649, "taker_buy_base": 74536.3, "taker_buy_quote": 28146.30775 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.3785, "high": 0.382, "low": 0.3734, "close": 0.3793, "volume": 300948.4, "close_time": 1771574399999, "quote_volume": 114042.59032, "trades": 1382, "taker_buy_base": 87184.6, "taker_buy_quote": 32997.64426 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.3793, "high": 0.3884, "low": 0.3792, "close": 0.3821, "volume": 311332.0, "close_time": 1771588799999, "quote_volume": 119522.12867, "trades": 1973, "taker_buy_base": 132635.8, "taker_buy_quote": 50850.86979 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.3823, "high": 0.3906, "low": 0.3717, "close": 0.3903, "volume": 488399.1, "close_time": 1771603199999, "quote_volume": 186877.93469, "trades": 2851, "taker_buy_base": 218368.7, "taker_buy_quote": 83774.28772 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.3903, "high": 0.396, "low": 0.3841, "close": 0.3883, "volume": 488330.2, "close_time": 1771617599999, "quote_volume": 191489.10374, "trades": 3186, "taker_buy_base": 221836.2, "taker_buy_quote": 86991.79166 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.3885, "high": 0.3915, "low": 0.3857, "close": 0.391, "volume": 97692.2, "close_time": 1771631999999, "quote_volume": 37957.27235, "trades": 667, "taker_buy_base": 37338.3, "taker_buy_quote": 14500.94335 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3906, "high": 0.394, "low": 0.3883, "close": 0.3905, "volume": 105689.3, "close_time": 1771646399999, "quote_volume": 41375.04933, "trades": 789, "taker_buy_base": 49517.9, "taker_buy_quote": 19378.33772 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.3907, "high": 0.3972, "low": 0.3904, "close": 0.3927, "volume": 291288.2, "close_time": 1771660799999, "quote_volume": 114782.53758, "trades": 1456, "taker_buy_base": 152083.7, "taker_buy_quote": 59964.17693 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.393, "high": 0.3985, "low": 0.3924, "close": 0.3951, "volume": 189830.3, "close_time": 1771675199999, "quote_volume": 75179.14933, "trades": 1151, "taker_buy_base": 107296.1, "taker_buy_quote": 42494.22299 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.3958, "high": 0.3965, "low": 0.3907, "close": 0.3916, "volume": 157040.5, "close_time": 1771689599999, "quote_volume": 61912.75003, "trades": 838, "taker_buy_base": 76318.8, "taker_buy_quote": 30098.7522 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.3916, "high": 0.3919, "low": 0.3878, "close": 0.3893, "volume": 110200.7, "close_time": 1771703999999, "quote_volume": 42897.75935, "trades": 746, "taker_buy_base": 34256.4, "taker_buy_quote": 13331.59418 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.3894, "high": 0.3902, "low": 0.3869, "close": 0.3874, "volume": 66063.1, "close_time": 1771718399999, "quote_volume": 25683.32145, "trades": 568, "taker_buy_base": 25450.2, "taker_buy_quote": 9888.24349 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3869, "high": 0.387, "low": 0.38, "close": 0.3827, "volume": 325501.8, "close_time": 1771732799999, "quote_volume": 124887.9086, "trades": 1692, "taker_buy_base": 128350.5, "taker_buy_quote": 49190.97214 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.3823, "high": 0.3848, "low": 0.3814, "close": 0.3832, "volume": 62567.2, "close_time": 1771747199999, "quote_volume": 23943.02646, "trades": 392, "taker_buy_base": 25619.3, "taker_buy_quote": 9799.38427 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.383, "high": 0.3831, "low": 0.3805, "close": 0.381, "volume": 125216.1, "close_time": 1771761599999, "quote_volume": 47762.57011, "trades": 605, "taker_buy_base": 50194.7, "taker_buy_quote": 19152.38554 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.3809, "high": 0.3812, "low": 0.3752, "close": 0.3806, "volume": 157202.1, "close_time": 1771775999999, "quote_volume": 59296.458, "trades": 1202, "taker_buy_base": 92579.4, "taker_buy_quote": 34927.59863 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.3805, "high": 0.3835, "low": 0.3781, "close": 0.3829, "volume": 136932.8, "close_time": 1771790399999, "quote_volume": 52096.43654, "trades": 771, "taker_buy_base": 58117.2, "taker_buy_quote": 22093.15613 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.3828, "high": 0.3855, "low": 0.3807, "close": 0.3838, "volume": 154551.4, "close_time": 1771804799999, "quote_volume": 59212.69271, "trades": 768, "taker_buy_base": 69307.5, "taker_buy_quote": 26546.24358 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3841, "high": 0.3861, "low": 0.3619, "close": 0.369, "volume": 900053.9, "close_time": 1771819199999, "quote_volume": 332918.83004, "trades": 4278, "taker_buy_base": 505474.5, "taker_buy_quote": 186714.97138 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.3692, "high": 0.3766, "low": 0.3638, "close": 0.3746, "volume": 172301.4, "close_time": 1771833599999, "quote_volume": 64045.11078, "trades": 1462, "taker_buy_base": 80519.5, "taker_buy_quote": 29846.96704 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.3744, "high": 0.3947, "low": 0.374, "close": 0.3875, "volume": 496214.0, "close_time": 1771847999999, "quote_volume": 192464.1005, "trades": 2751, "taker_buy_base": 227388.1, "taker_buy_quote": 88326.09736 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.3883, "high": 0.394, "low": 0.3765, "close": 0.3772, "volume": 682401.6, "close_time": 1771862399999, "quote_volume": 264775.22044, "trades": 2683, "taker_buy_base": 308120.5, "taker_buy_quote": 119497.43384 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.3765, "high": 0.3786, "low": 0.3672, "close": 0.37, "volume": 399334.3, "close_time": 1771876799999, "quote_volume": 148945.80401, "trades": 2610, "taker_buy_base": 187314.3, "taker_buy_quote": 69854.33274 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.37, "high": 0.3754, "low": 0.368, "close": 0.3728, "volume": 236798.1, "close_time": 1771891199999, "quote_volume": 88045.74307, "trades": 1348, "taker_buy_base": 123498.7, "taker_buy_quote": 45900.75156 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3731, "high": 0.3759, "low": 0.3663, "close": 0.3692, "volume": 227139.6, "close_time": 1771905599999, "quote_volume": 84497.70281, "trades": 1617, "taker_buy_base": 102357.7, "taker_buy_quote": 38021.88656 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.3691, "high": 0.3699, "low": 0.364, "close": 0.3662, "volume": 209030.8, "close_time": 1771919999999, "quote_volume": 76644.46642, "trades": 1122, "taker_buy_base": 110554.6, "taker_buy_quote": 40485.60271 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.3662, "high": 0.3709, "low": 0.364, "close": 0.3696, "volume": 298988.4, "close_time": 1771934399999, "quote_volume": 109842.39947, "trades": 1776, "taker_buy_base": 121416.4, "taker_buy_quote": 44602.22145 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.3697, "high": 0.3871, "low": 0.3664, "close": 0.3808, "volume": 872386.7, "close_time": 1771948799999, "quote_volume": 327925.46811, "trades": 3673, "taker_buy_base": 396712.4, "taker_buy_quote": 148984.91658 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.3814, "high": 0.3861, "low": 0.3762, "close": 0.3785, "volume": 342686.9, "close_time": 1771963199999, "quote_volume": 130352.04063, "trades": 1556, "taker_buy_base": 169274.9, "taker_buy_quote": 64370.3497 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.3781, "high": 0.3793, "low": 0.3732, "close": 0.3759, "volume": 133207.4, "close_time": 1771977599999, "quote_volume": 50086.81593, "trades": 680, "taker_buy_base": 52073.3, "taker_buy_quote": 19574.31489 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.3761, "high": 0.3931, "low": 0.3749, "close": 0.3893, "volume": 586911.9, "close_time": 1771991999999, "quote_volume": 228176.56428, "trades": 3406, "taker_buy_base": 279734.7, "taker_buy_quote": 108573.85257 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.3893, "high": 0.3928, "low": 0.3828, "close": 0.3925, "volume": 512416.8, "close_time": 1772006399999, "quote_volume": 199218.26253, "trades": 2291, "taker_buy_base": 310032.7, "taker_buy_quote": 120599.08785 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.3927, "high": 0.4091, "low": 0.3906, "close": 0.401, "volume": 1330312.0, "close_time": 1772020799999, "quote_volume": 535569.43103, "trades": 5968, "taker_buy_base": 597518.7, "taker_buy_quote": 240766.74443 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.4009, "high": 0.4105, "low": 0.3987, "close": 0.4095, "volume": 608870.1, "close_time": 1772035199999, "quote_volume": 246104.84792, "trades": 3244, "taker_buy_base": 325580.4, "taker_buy_quote": 131575.37962 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.4099, "high": 0.435, "low": 0.4098, "close": 0.4321, "volume": 1546161.3, "close_time": 1772049599999, "quote_volume": 653639.81497, "trades": 7762, "taker_buy_base": 716726.0, "taker_buy_quote": 302955.85776 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.4318, "high": 0.4322, "low": 0.4085, "close": 0.4133, "volume": 1156769.0, "close_time": 1772063999999, "quote_volume": 486240.46301, "trades": 4418, "taker_buy_base": 497565.1, "taker_buy_quote": 209358.46864 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.4134, "high": 0.4156, "low": 0.4046, "close": 0.4116, "volume": 292167.6, "close_time": 1772078399999, "quote_volume": 120241.22719, "trades": 2089, "taker_buy_base": 147992.2, "taker_buy_quote": 60928.79965 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.4113, "high": 0.4147, "low": 0.4038, "close": 0.4073, "volume": 202795.9, "close_time": 1772092799999, "quote_volume": 82822.01598, "trades": 1448, "taker_buy_base": 77644.0, "taker_buy_quote": 31785.8433 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.4078, "high": 0.4142, "low": 0.4028, "close": 0.4034, "volume": 370072.3, "close_time": 1772107199999, "quote_volume": 151271.71175, "trades": 1939, "taker_buy_base": 199952.2, "taker_buy_quote": 81698.32598 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.4036, "high": 0.4071, "low": 0.3953, "close": 0.4007, "volume": 373855.0, "close_time": 1772121599999, "quote_volume": 150363.60035, "trades": 1819, "taker_buy_base": 172165.1, "taker_buy_quote": 69244.566 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.4005, "high": 0.4014, "low": 0.3893, "close": 0.3996, "volume": 508275.0, "close_time": 1772135999999, "quote_volume": 200662.58969, "trades": 2467, "taker_buy_base": 264365.1, "taker_buy_quote": 104622.15014 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.3995, "high": 0.4013, "low": 0.3962, "close": 0.3992, "volume": 135928.0, "close_time": 1772150399999, "quote_volume": 54247.66432, "trades": 871, "taker_buy_base": 86738.3, "taker_buy_quote": 34625.76241 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3994, "high": 0.404, "low": 0.3974, "close": 0.4037, "volume": 139285.1, "close_time": 1772164799999, "quote_volume": 55743.2445, "trades": 1224, "taker_buy_base": 70953.0, "taker_buy_quote": 28439.93364 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.4032, "high": 0.4099, "low": 0.4032, "close": 0.408, "volume": 157007.0, "close_time": 1772179199999, "quote_volume": 63807.5764, "trades": 1059, "taker_buy_base": 86843.7, "taker_buy_quote": 35288.13863 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.4079, "high": 0.409, "low": 0.3944, "close": 0.3969, "volume": 264006.6, "close_time": 1772193599999, "quote_volume": 106227.16227, "trades": 1537, "taker_buy_base": 104284.5, "taker_buy_quote": 42103.64512 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.3967, "high": 0.3992, "low": 0.392, "close": 0.3935, "volume": 284731.1, "close_time": 1772207999999, "quote_volume": 112641.0198, "trades": 1320, "taker_buy_base": 103169.0, "taker_buy_quote": 40790.39318 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.3932, "high": 0.3949, "low": 0.386, "close": 0.3879, "volume": 310372.0, "close_time": 1772222399999, "quote_volume": 120987.23687, "trades": 1527, "taker_buy_base": 170233.1, "taker_buy_quote": 66292.57937 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.3878, "high": 0.3901, "low": 0.3807, "close": 0.3894, "volume": 215649.6, "close_time": 1772236799999, "quote_volume": 83253.31088, "trades": 929, "taker_buy_base": 111805.9, "taker_buy_quote": 43217.37964 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3896, "high": 0.3911, "low": 0.3866, "close": 0.3873, "volume": 220386.8, "close_time": 1772251199999, "quote_volume": 85857.21487, "trades": 1095, "taker_buy_base": 143783.7, "taker_buy_quote": 56081.27066 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.3871, "high": 0.3889, "low": 0.3636, "close": 0.37, "volume": 780749.5, "close_time": 1772265599999, "quote_volume": 292552.58502, "trades": 4062, "taker_buy_base": 292977.2, "taker_buy_quote": 110236.49442 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.37, "high": 0.3741, "low": 0.3627, "close": 0.3695, "volume": 458329.6, "close_time": 1772279999999, "quote_volume": 168711.873, "trades": 2397, "taker_buy_base": 268774.7, "taker_buy_quote": 98890.25777 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.3695, "high": 0.3837, "low": 0.3695, "close": 0.38, "volume": 417421.7, "close_time": 1772294399999, "quote_volume": 158180.94736, "trades": 2050, "taker_buy_base": 217003.0, "taker_buy_quote": 82219.36774 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.3801, "high": 0.3909, "low": 0.3763, "close": 0.3889, "volume": 297369.8, "close_time": 1772308799999, "quote_volume": 114025.46477, "trades": 2118, "taker_buy_base": 143665.2, "taker_buy_quote": 55093.39898 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.3889, "high": 0.4029, "low": 0.3883, "close": 0.3989, "volume": 481658.0, "close_time": 1772323199999, "quote_volume": 191448.72584, "trades": 2576, "taker_buy_base": 229858.7, "taker_buy_quote": 91408.29208 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3994, "high": 0.4091, "low": 0.3895, "close": 0.4008, "volume": 719247.8, "close_time": 1772337599999, "quote_volume": 285839.58652, "trades": 3207, "taker_buy_base": 207395.0, "taker_buy_quote": 82804.0044 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.4011, "high": 0.403, "low": 0.3928, "close": 0.3959, "volume": 238743.2, "close_time": 1772351999999, "quote_volume": 94737.44327, "trades": 1205, "taker_buy_base": 111711.3, "taker_buy_quote": 44355.10465 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.3964, "high": 0.3966, "low": 0.3869, "close": 0.3898, "volume": 282779.0, "close_time": 1772366399999, "quote_volume": 110461.01635, "trades": 1659, "taker_buy_base": 118352.0, "taker_buy_quote": 46209.72382 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.3894, "high": 0.3949, "low": 0.385, "close": 0.3897, "volume": 230222.7, "close_time": 1772380799999, "quote_volume": 89853.83437, "trades": 1439, "taker_buy_base": 120408.1, "taker_buy_quote": 46949.87029 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.3899, "high": 0.3927, "low": 0.3821, "close": 0.3838, "volume": 344964.1, "close_time": 1772395199999, "quote_volume": 133391.58036, "trades": 1794, "taker_buy_base": 144808.0, "taker_buy_quote": 55971.72236 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.3837, "high": 0.3886, "low": 0.3767, "close": 0.384, "volume": 314437.2, "close_time": 1772409599999, "quote_volume": 120156.17193, "trades": 1971, "taker_buy_base": 158935.9, "taker_buy_quote": 60703.30493 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.384, "high": 0.3921, "low": 0.3839, "close": 0.3907, "volume": 194755.6, "close_time": 1772423999999, "quote_volume": 75687.69065, "trades": 1401, "taker_buy_base": 102085.4, "taker_buy_quote": 39682.00592 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.3908, "high": 0.3911, "low": 0.3788, "close": 0.3825, "volume": 207851.5, "close_time": 1772438399999, "quote_volume": 79843.58, "trades": 1247, "taker_buy_base": 70372.5, "taker_buy_quote": 27065.4689 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.3828, "high": 0.3878, "low": 0.3797, "close": 0.3855, "volume": 208100.0, "close_time": 1772452799999, "quote_volume": 79982.57324, "trades": 1077, "taker_buy_base": 104260.7, "taker_buy_quote": 40111.63668 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.3858, "high": 0.4048, "low": 0.3819, "close": 0.4021, "volume": 621877.7, "close_time": 1772467199999, "quote_volume": 245210.14891, "trades": 4064, "taker_buy_base": 263894.9, "taker_buy_quote": 103929.57471 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.4023, "high": 0.4189, "low": 0.4022, "close": 0.4137, "volume": 1638666.5, "close_time": 1772481599999, "quote_volume": 674165.603, "trades": 7285, "taker_buy_base": 845557.9, "taker_buy_quote": 347895.90903 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.4135, "high": 0.416, "low": 0.4037, "close": 0.405, "volume": 551583.8, "close_time": 1772495999999, "quote_volume": 224840.8283, "trades": 2141, "taker_buy_base": 261114.4, "taker_buy_quote": 106542.36161 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4051, "high": 0.4077, "low": 0.397, "close": 0.4031, "volume": 354187.0, "close_time": 1772510399999, "quote_volume": 142531.44236, "trades": 1610, "taker_buy_base": 176990.3, "taker_buy_quote": 71220.52816 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.4027, "high": 0.4037, "low": 0.3949, "close": 0.3988, "volume": 336975.2, "close_time": 1772524799999, "quote_volume": 134483.947, "trades": 1363, "taker_buy_base": 137598.7, "taker_buy_quote": 54960.79617 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.3992, "high": 0.4013, "low": 0.3901, "close": 0.3924, "volume": 382213.8, "close_time": 1772539199999, "quote_volume": 150338.5346, "trades": 2346, "taker_buy_base": 233514.9, "taker_buy_quote": 91785.92474 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.3923, "high": 0.398, "low": 0.3843, "close": 0.3927, "volume": 481974.3, "close_time": 1772553599999, "quote_volume": 187960.74093, "trades": 2170, "taker_buy_base": 286487.6, "taker_buy_quote": 111819.93915 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.3925, "high": 0.3998, "low": 0.3891, "close": 0.3941, "volume": 336429.9, "close_time": 1772567999999, "quote_volume": 132880.59756, "trades": 2101, "taker_buy_base": 128328.0, "taker_buy_quote": 50703.71595 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.394, "high": 0.3968, "low": 0.3877, "close": 0.3928, "volume": 149155.5, "close_time": 1772582399999, "quote_volume": 58505.51693, "trades": 868, "taker_buy_base": 64325.3, "taker_buy_quote": 25228.18899 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3932, "high": 0.3948, "low": 0.3864, "close": 0.3893, "volume": 222491.3, "close_time": 1772596799999, "quote_volume": 86701.7098, "trades": 1258, "taker_buy_base": 99371.1, "taker_buy_quote": 38703.37218 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.3891, "high": 0.395, "low": 0.3867, "close": 0.394, "volume": 292275.1, "close_time": 1772611199999, "quote_volume": 113848.40607, "trades": 1336, "taker_buy_base": 111650.7, "taker_buy_quote": 43457.99073 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.3941, "high": 0.4129, "low": 0.3934, "close": 0.4046, "volume": 1043229.2, "close_time": 1772625599999, "quote_volume": 423302.02879, "trades": 4479, "taker_buy_base": 473557.4, "taker_buy_quote": 191955.3033 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.4046, "high": 0.4425, "low": 0.401, "close": 0.4402, "volume": 1924770.3, "close_time": 1772639999999, "quote_volume": 810825.40607, "trades": 8305, "taker_buy_base": 893721.8, "taker_buy_quote": 376158.03909 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.4401, "high": 0.4439, "low": 0.4199, "close": 0.4273, "volume": 2252622.5, "close_time": 1772654399999, "quote_volume": 971483.67135, "trades": 8957, "taker_buy_base": 1046432.5, "taker_buy_quote": 450989.80645 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.4273, "high": 0.4317, "low": 0.4164, "close": 0.42, "volume": 910285.3, "close_time": 1772668799999, "quote_volume": 386867.04867, "trades": 3053, "taker_buy_base": 327177.2, "taker_buy_quote": 138888.06712 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.42, "high": 0.4211, "low": 0.4133, "close": 0.4152, "volume": 308706.4, "close_time": 1772683199999, "quote_volume": 128642.17643, "trades": 1737, "taker_buy_base": 123092.1, "taker_buy_quote": 51322.65948 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.4154, "high": 0.4185, "low": 0.411, "close": 0.4127, "volume": 255032.3, "close_time": 1772697599999, "quote_volume": 106031.93737, "trades": 1413, "taker_buy_base": 134552.6, "taker_buy_quote": 55970.88561 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.4128, "high": 0.4218, "low": 0.4113, "close": 0.4164, "volume": 343315.3, "close_time": 1772711999999, "quote_volume": 143050.97844, "trades": 1619, "taker_buy_base": 186724.1, "taker_buy_quote": 77789.27146 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.4166, "high": 0.419, "low": 0.4087, "close": 0.4117, "volume": 508655.4, "close_time": 1772726399999, "quote_volume": 210258.45367, "trades": 2527, "taker_buy_base": 193960.7, "taker_buy_quote": 80041.08092 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.4117, "high": 0.4118, "low": 0.4023, "close": 0.4087, "volume": 594051.8, "close_time": 1772740799999, "quote_volume": 241725.15162, "trades": 2281, "taker_buy_base": 150576.6, "taker_buy_quote": 61267.40173 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.4088, "high": 0.4146, "low": 0.4077, "close": 0.4084, "volume": 210166.2, "close_time": 1772755199999, "quote_volume": 86556.44691, "trades": 1070, "taker_buy_base": 90909.9, "taker_buy_quote": 37389.99018 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4086, "high": 0.4105, "low": 0.405, "close": 0.4093, "volume": 126815.0, "close_time": 1772769599999, "quote_volume": 51767.13554, "trades": 846, "taker_buy_base": 63503.9, "taker_buy_quote": 25934.78418 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.4093, "high": 0.4103, "low": 0.4041, "close": 0.4085, "volume": 377465.4, "close_time": 1772783999999, "quote_volume": 153607.30236, "trades": 1046, "taker_buy_base": 167469.1, "taker_buy_quote": 68199.68876 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.4079, "high": 0.4079, "low": 0.3995, "close": 0.4, "volume": 316704.8, "close_time": 1772798399999, "quote_volume": 127663.55979, "trades": 1051, "taker_buy_base": 105652.7, "taker_buy_quote": 42706.45986 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.3996, "high": 0.4029, "low": 0.3825, "close": 0.3841, "volume": 630629.7, "close_time": 1772812799999, "quote_volume": 248192.25658, "trades": 2733, "taker_buy_base": 246545.4, "taker_buy_quote": 96921.93734 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.384, "high": 0.3892, "low": 0.3816, "close": 0.3877, "volume": 219043.3, "close_time": 1772827199999, "quote_volume": 84478.56257, "trades": 1035, "taker_buy_base": 97815.5, "taker_buy_quote": 37696.51914 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.3878, "high": 0.3898, "low": 0.3862, "close": 0.3885, "volume": 88870.2, "close_time": 1772841599999, "quote_volume": 34481.50844, "trades": 860, "taker_buy_base": 46409.5, "taker_buy_quote": 18006.14801 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3887, "high": 0.3903, "low": 0.3873, "close": 0.3889, "volume": 78987.8, "close_time": 1772855999999, "quote_volume": 30716.86479, "trades": 459, "taker_buy_base": 36715.1, "taker_buy_quote": 14278.58457 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.3886, "high": 0.39, "low": 0.3852, "close": 0.3874, "volume": 75044.8, "close_time": 1772870399999, "quote_volume": 29114.38422, "trades": 420, "taker_buy_base": 27028.2, "taker_buy_quote": 10476.40192 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.3871, "high": 0.3888, "low": 0.386, "close": 0.3865, "volume": 129789.4, "close_time": 1772884799999, "quote_volume": 50278.9008, "trades": 485, "taker_buy_base": 32647.1, "taker_buy_quote": 12650.22719 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.3865, "high": 0.3871, "low": 0.3807, "close": 0.3823, "volume": 199665.8, "close_time": 1772899199999, "quote_volume": 76811.88855, "trades": 933, "taker_buy_base": 89107.6, "taker_buy_quote": 34276.06116 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.3821, "high": 0.3844, "low": 0.377, "close": 0.3783, "volume": 271336.0, "close_time": 1772913599999, "quote_volume": 103373.63195, "trades": 1172, "taker_buy_base": 109065.5, "taker_buy_quote": 41596.3753 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.3785, "high": 0.3798, "low": 0.3741, "close": 0.3776, "volume": 137286.8, "close_time": 1772927999999, "quote_volume": 51783.02893, "trades": 851, "taker_buy_base": 61570.1, "taker_buy_quote": 23224.30055 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3776, "high": 0.3787, "low": 0.372, "close": 0.3734, "volume": 159443.1, "close_time": 1772942399999, "quote_volume": 59837.64596, "trades": 1047, "taker_buy_base": 73596.2, "taker_buy_quote": 27651.35017 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.3733, "high": 0.375, "low": 0.3694, "close": 0.3741, "volume": 148902.4, "close_time": 1772956799999, "quote_volume": 55498.96099, "trades": 906, "taker_buy_base": 67577.6, "taker_buy_quote": 25181.65719 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.3742, "high": 0.3794, "low": 0.3719, "close": 0.3751, "volume": 100731.3, "close_time": 1772971199999, "quote_volume": 37814.03048, "trades": 565, "taker_buy_base": 58178.7, "taker_buy_quote": 21855.93464 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.375, "high": 0.3768, "low": 0.3662, "close": 0.3674, "volume": 365989.5, "close_time": 1772985599999, "quote_volume": 136102.52405, "trades": 1905, "taker_buy_base": 207214.0, "taker_buy_quote": 77014.36183 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.3672, "high": 0.3686, "low": 0.3607, "close": 0.3663, "volume": 848052.3, "close_time": 1772999999999, "quote_volume": 308641.86759, "trades": 2429, "taker_buy_base": 340743.4, "taker_buy_quote": 123991.01064 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.3664, "high": 0.3679, "low": 0.357, "close": 0.3602, "volume": 428903.3, "close_time": 1773014399999, "quote_volume": 155822.60642, "trades": 1832, "taker_buy_base": 219066.1, "taker_buy_quote": 79573.41236 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3603, "high": 0.3707, "low": 0.3586, "close": 0.3643, "volume": 473035.5, "close_time": 1773028799999, "quote_volume": 172861.32948, "trades": 2204, "taker_buy_base": 260810.9, "taker_buy_quote": 95484.63122 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.3644, "high": 0.3716, "low": 0.3605, "close": 0.3659, "volume": 596571.1, "close_time": 1773043199999, "quote_volume": 218384.58347, "trades": 2184, "taker_buy_base": 319623.6, "taker_buy_quote": 116970.70246 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.3658, "high": 0.3688, "low": 0.3619, "close": 0.3634, "volume": 370891.2, "close_time": 1773057599999, "quote_volume": 135198.0479, "trades": 1555, "taker_buy_base": 212071.6, "taker_buy_quote": 77306.17142 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.3635, "high": 0.3725, "low": 0.3625, "close": 0.3636, "volume": 654050.7, "close_time": 1773071999999, "quote_volume": 239819.91833, "trades": 2433, "taker_buy_base": 235797.1, "taker_buy_quote": 86413.62515 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.3639, "high": 0.371, "low": 0.3598, "close": 0.3663, "volume": 585424.3, "close_time": 1773086399999, "quote_volume": 213506.83808, "trades": 1769, "taker_buy_base": 328421.4, "taker_buy_quote": 119668.885 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.3662, "high": 0.3679, "low": 0.3619, "close": 0.3634, "volume": 404260.7, "close_time": 1773100799999, "quote_volume": 147639.42312, "trades": 957, "taker_buy_base": 169827.3, "taker_buy_quote": 61981.17924 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3636, "high": 0.371, "low": 0.3614, "close": 0.3652, "volume": 239852.3, "close_time": 1773115199999, "quote_volume": 87808.47798, "trades": 1176, "taker_buy_base": 108811.6, "taker_buy_quote": 39865.27956 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.3653, "high": 0.3714, "low": 0.3652, "close": 0.3704, "volume": 195310.3, "close_time": 1773129599999, "quote_volume": 71906.73174, "trades": 746, "taker_buy_base": 114314.0, "taker_buy_quote": 42072.89814 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3709, "high": 0.381, "low": 0.3703, "close": 0.3759, "volume": 717153.3, "close_time": 1773143999999, "quote_volume": 269887.31922, "trades": 2563, "taker_buy_base": 379728.2, "taker_buy_quote": 142862.29724 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.376, "high": 0.3781, "low": 0.3629, "close": 0.3679, "volume": 1402303.1, "close_time": 1773158399999, "quote_volume": 516976.59382, "trades": 4837, "taker_buy_base": 580207.3, "taker_buy_quote": 213497.96116 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.368, "high": 0.3722, "low": 0.354, "close": 0.3568, "volume": 985610.1, "close_time": 1773172799999, "quote_volume": 359282.76761, "trades": 2972, "taker_buy_base": 376965.2, "taker_buy_quote": 137411.12646 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.3571, "high": 0.3605, "low": 0.3508, "close": 0.3565, "volume": 658430.7, "close_time": 1773187199999, "quote_volume": 234246.82497, "trades": 1466, "taker_buy_base": 332360.3, "taker_buy_quote": 118439.90486 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3566, "high": 0.3592, "low": 0.3546, "close": 0.356, "volume": 374935.5, "close_time": 1773201599999, "quote_volume": 133947.52147, "trades": 1626, "taker_buy_base": 127897.1, "taker_buy_quote": 45684.84312 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.3559, "high": 0.3588, "low": 0.3516, "close": 0.3525, "volume": 416741.1, "close_time": 1773215999999, "quote_volume": 147836.71807, "trades": 1300, "taker_buy_base": 261822.9, "taker_buy_quote": 92902.89145 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.3524, "high": 0.3576, "low": 0.3515, "close": 0.3557, "volume": 523216.3, "close_time": 1773230399999, "quote_volume": 185440.36696, "trades": 1314, "taker_buy_base": 207236.4, "taker_buy_quote": 73456.53205 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.356, "high": 0.3661, "low": 0.3536, "close": 0.3567, "volume": 484826.8, "close_time": 1773244799999, "quote_volume": 174769.08163, "trades": 2644, "taker_buy_base": 252166.1, "taker_buy_quote": 90909.92484 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.3568, "high": 0.3606, "low": 0.355, "close": 0.359, "volume": 453135.6, "close_time": 1773259199999, "quote_volume": 162337.29551, "trades": 1703, "taker_buy_base": 208182.5, "taker_buy_quote": 74567.73555 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.359, "high": 0.3591, "low": 0.3547, "close": 0.3556, "volume": 248460.1, "close_time": 1773273599999, "quote_volume": 88717.74699, "trades": 1040, "taker_buy_base": 87247.4, "taker_buy_quote": 31163.10543 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3559, "high": 0.3564, "low": 0.3477, "close": 0.3487, "volume": 382844.6, "close_time": 1773287999999, "quote_volume": 134697.20303, "trades": 1889, "taker_buy_base": 187902.5, "taker_buy_quote": 66080.36269 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.3489, "high": 0.3535, "low": 0.3486, "close": 0.3529, "volume": 207515.8, "close_time": 1773302399999, "quote_volume": 72741.92302, "trades": 731, "taker_buy_base": 109699.9, "taker_buy_quote": 38467.14634 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.3528, "high": 0.3567, "low": 0.3506, "close": 0.3543, "volume": 262725.6, "close_time": 1773316799999, "quote_volume": 93006.69933, "trades": 861, "taker_buy_base": 126307.8, "taker_buy_quote": 44687.07812 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.3544, "high": 0.3745, "low": 0.3465, "close": 0.3521, "volume": 2302877.7, "close_time": 1773331199999, "quote_volume": 828312.36858, "trades": 6334, "taker_buy_base": 1172917.0, "taker_buy_quote": 422701.53655 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.3519, "high": 0.3626, "low": 0.3478, "close": 0.3603, "volume": 415308.8, "close_time": 1773345599999, "quote_volume": 147310.18882, "trades": 1896, "taker_buy_base": 149355.9, "taker_buy_quote": 53089.88863 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.3606, "high": 0.3628, "low": 0.3561, "close": 0.3593, "volume": 569624.8, "close_time": 1773359999999, "quote_volume": 204562.12712, "trades": 2035, "taker_buy_base": 225170.7, "taker_buy_quote": 80932.22022 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3594, "high": 0.3704, "low": 0.3583, "close": 0.3701, "volume": 552103.3, "close_time": 1773374399999, "quote_volume": 201884.53967, "trades": 2586, "taker_buy_base": 254606.5, "taker_buy_quote": 93061.36466 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.3699, "high": 0.3703, "low": 0.3652, "close": 0.3683, "volume": 448020.6, "close_time": 1773388799999, "quote_volume": 164829.24192, "trades": 1456, "taker_buy_base": 174873.9, "taker_buy_quote": 64327.91411 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.3679, "high": 0.3715, "low": 0.3631, "close": 0.3685, "volume": 434683.8, "close_time": 1773403199999, "quote_volume": 159834.21803, "trades": 1600, "taker_buy_base": 256434.1, "taker_buy_quote": 94296.76125 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.3682, "high": 0.3783, "low": 0.3659, "close": 0.3669, "volume": 819890.6, "close_time": 1773417599999, "quote_volume": 305551.37426, "trades": 3008, "taker_buy_base": 424579.1, "taker_buy_quote": 158254.65865 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.367, "high": 0.3699, "low": 0.3584, "close": 0.3608, "volume": 448689.0, "close_time": 1773431999999, "quote_volume": 163087.88822, "trades": 1695, "taker_buy_base": 212845.8, "taker_buy_quote": 77288.85752 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.361, "high": 0.3638, "low": 0.3547, "close": 0.3574, "volume": 481046.7, "close_time": 1773446399999, "quote_volume": 172196.52163, "trades": 1499, "taker_buy_base": 215706.6, "taker_buy_quote": 77278.52362 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3573, "high": 0.3608, "low": 0.3543, "close": 0.3596, "volume": 176646.6, "close_time": 1773460799999, "quote_volume": 63131.92345, "trades": 998, "taker_buy_base": 90476.6, "taker_buy_quote": 32343.53731 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.3594, "high": 0.363, "low": 0.3521, "close": 0.3531, "volume": 212941.0, "close_time": 1773475199999, "quote_volume": 76156.36553, "trades": 1103, "taker_buy_base": 102918.7, "taker_buy_quote": 36832.36387 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.353, "high": 0.354, "low": 0.3507, "close": 0.3529, "volume": 158876.9, "close_time": 1773489599999, "quote_volume": 56051.44528, "trades": 567, "taker_buy_base": 68025.1, "taker_buy_quote": 23999.69953 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.353, "high": 0.3542, "low": 0.3489, "close": 0.3531, "volume": 207550.4, "close_time": 1773503999999, "quote_volume": 72860.92412, "trades": 779, "taker_buy_base": 86541.6, "taker_buy_quote": 30409.95818 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.3527, "high": 0.3564, "low": 0.3519, "close": 0.3521, "volume": 371888.6, "close_time": 1773518399999, "quote_volume": 131792.95406, "trades": 993, "taker_buy_base": 180669.1, "taker_buy_quote": 64012.91461 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.3522, "high": 0.3568, "low": 0.3512, "close": 0.3561, "volume": 132842.8, "close_time": 1773532799999, "quote_volume": 46990.7054, "trades": 652, "taker_buy_base": 83946.4, "taker_buy_quote": 29697.66415 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.356, "high": 0.364, "low": 0.3538, "close": 0.3599, "volume": 680377.0, "close_time": 1773547199999, "quote_volume": 245314.41554, "trades": 2424, "taker_buy_base": 267131.9, "taker_buy_quote": 96441.23947 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.3601, "high": 0.3615, "low": 0.357, "close": 0.3592, "volume": 195869.9, "close_time": 1773561599999, "quote_volume": 70277.0973, "trades": 894, "taker_buy_base": 97600.8, "taker_buy_quote": 35025.48339 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.3597, "high": 0.3621, "low": 0.358, "close": 0.3589, "volume": 261669.8, "close_time": 1773575999999, "quote_volume": 94114.50489, "trades": 904, "taker_buy_base": 113539.8, "taker_buy_quote": 40881.29027 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.3589, "high": 0.3617, "low": 0.3559, "close": 0.3583, "volume": 231017.1, "close_time": 1773590399999, "quote_volume": 82766.338, "trades": 965, "taker_buy_base": 127280.6, "taker_buy_quote": 45607.33592 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.3582, "high": 0.3635, "low": 0.3576, "close": 0.3616, "volume": 598867.5, "close_time": 1773604799999, "quote_volume": 216150.05164, "trades": 1593, "taker_buy_base": 259332.5, "taker_buy_quote": 93566.1324 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.361, "high": 0.3668, "low": 0.3601, "close": 0.3656, "volume": 556117.3, "close_time": 1773619199999, "quote_volume": 202517.62213, "trades": 1695, "taker_buy_base": 239037.3, "taker_buy_quote": 87101.44246 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3657, "high": 0.3752, "low": 0.3635, "close": 0.3723, "volume": 534373.7, "close_time": 1773633599999, "quote_volume": 196169.32362, "trades": 2465, "taker_buy_base": 331518.4, "taker_buy_quote": 121533.62186 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.3724, "high": 0.3874, "low": 0.3723, "close": 0.3839, "volume": 1091968.3, "close_time": 1773647999999, "quote_volume": 415852.9446, "trades": 4397, "taker_buy_base": 513956.3, "taker_buy_quote": 195641.49553 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.3843, "high": 0.3898, "low": 0.378, "close": 0.3808, "volume": 770194.9, "close_time": 1773662399999, "quote_volume": 294321.34935, "trades": 2702, "taker_buy_base": 295296.6, "taker_buy_quote": 112860.41086 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.3808, "high": 0.3867, "low": 0.3788, "close": 0.3841, "volume": 653950.8, "close_time": 1773676799999, "quote_volume": 250750.76337, "trades": 3020, "taker_buy_base": 306950.4, "taker_buy_quote": 117611.6044 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.3842, "high": 0.4024, "low": 0.3839, "close": 0.3958, "volume": 1614109.2, "close_time": 1773691199999, "quote_volume": 637377.58087, "trades": 5368, "taker_buy_base": 844591.3, "taker_buy_quote": 333452.58717 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.3961, "high": 0.405, "low": 0.3941, "close": 0.3997, "volume": 1099785.0, "close_time": 1773705599999, "quote_volume": 439776.59284, "trades": 3211, "taker_buy_base": 486494.5, "taker_buy_quote": 194755.30782 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.4001, "high": 0.4014, "low": 0.3893, "close": 0.3916, "volume": 856766.2, "close_time": 1773719999999, "quote_volume": 338625.62273, "trades": 3033, "taker_buy_base": 393959.9, "taker_buy_quote": 156005.18038 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.3917, "high": 0.3953, "low": 0.3848, "close": 0.3927, "volume": 499673.1, "close_time": 1773734399999, "quote_volume": 194602.02545, "trades": 1759, "taker_buy_base": 193023.6, "taker_buy_quote": 75234.07657 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.3928, "high": 0.3939, "low": 0.3894, "close": 0.3899, "volume": 523885.9, "close_time": 1773748799999, "quote_volume": 205084.49445, "trades": 1614, "taker_buy_base": 242209.1, "taker_buy_quote": 94817.43729 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.3899, "high": 0.3988, "low": 0.3838, "close": 0.3924, "volume": 688404.0, "close_time": 1773763199999, "quote_volume": 268591.42135, "trades": 2707, "taker_buy_base": 354485.3, "taker_buy_quote": 138321.57823 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.3924, "high": 0.3989, "low": 0.3917, "close": 0.3957, "volume": 476504.4, "close_time": 1773777599999, "quote_volume": 188306.01528, "trades": 1669, "taker_buy_base": 234242.8, "taker_buy_quote": 92607.77623 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.3959, "high": 0.4013, "low": 0.3936, "close": 0.3946, "volume": 452209.4, "close_time": 1773791999999, "quote_volume": 179835.65293, "trades": 1513, "taker_buy_base": 218330.8, "taker_buy_quote": 86862.93423 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3945, "high": 0.3997, "low": 0.389, "close": 0.3979, "volume": 397698.7, "close_time": 1773806399999, "quote_volume": 156598.31595, "trades": 1710, "taker_buy_base": 159029.2, "taker_buy_quote": 62785.82189 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.398, "high": 0.4019, "low": 0.3922, "close": 0.3942, "volume": 425126.6, "close_time": 1773820799999, "quote_volume": 168774.11895, "trades": 1510, "taker_buy_base": 173302.2, "taker_buy_quote": 68837.57845 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.3946, "high": 0.3958, "low": 0.377, "close": 0.3788, "volume": 468189.5, "close_time": 1773835199999, "quote_volume": 180955.95873, "trades": 1717, "taker_buy_base": 187118.4, "taker_buy_quote": 72255.83423 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.3788, "high": 0.3797, "low": 0.3618, "close": 0.3619, "volume": 1062044.3, "close_time": 1773849599999, "quote_volume": 393393.59892, "trades": 3394, "taker_buy_base": 515475.7, "taker_buy_quote": 190823.92924 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.3618, "high": 0.3671, "low": 0.3578, "close": 0.3642, "volume": 734092.7, "close_time": 1773863999999, "quote_volume": 266438.70986, "trades": 1832, "taker_buy_base": 420561.4, "taker_buy_quote": 152769.66022 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.3642, "high": 0.3708, "low": 0.3613, "close": 0.369, "volume": 500745.9, "close_time": 1773878399999, "quote_volume": 183428.98728, "trades": 1523, "taker_buy_base": 228318.7, "taker_buy_quote": 83602.35918 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.369, "high": 0.3693, "low": 0.3603, "close": 0.3617, "volume": 335617.5, "close_time": 1773892799999, "quote_volume": 122416.65257, "trades": 1534, "taker_buy_base": 157383.8, "taker_buy_quote": 57237.25091 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.3616, "high": 0.3625, "low": 0.3421, "close": 0.3445, "volume": 1120527.2, "close_time": 1773907199999, "quote_volume": 392971.75305, "trades": 3034, "taker_buy_base": 448586.2, "taker_buy_quote": 157116.16629 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.3443, "high": 0.347, "low": 0.3375, "close": 0.3395, "volume": 1117541.1, "close_time": 1773921599999, "quote_volume": 381423.68278, "trades": 2161, "taker_buy_base": 618991.1, "taker_buy_quote": 211738.11187 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.3394, "high": 0.3394, "low": 0.3278, "close": 0.3317, "volume": 1471588.5, "close_time": 1773935999999, "quote_volume": 489991.33098, "trades": 3914, "taker_buy_base": 746869.0, "taker_buy_quote": 248851.36444 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.3318, "high": 0.3324, "low": 0.3269, "close": 0.3284, "volume": 611558.6, "close_time": 1773950399999, "quote_volume": 201342.22408, "trades": 1668, "taker_buy_base": 381798.8, "taker_buy_quote": 125808.53431 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.3287, "high": 0.3365, "low": 0.3284, "close": 0.3308, "volume": 687790.9, "close_time": 1773964799999, "quote_volume": 228851.32874, "trades": 1579, "taker_buy_base": 343691.8, "taker_buy_quote": 114236.00541 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3309, "high": 0.3344, "low": 0.3269, "close": 0.3313, "volume": 602345.0, "close_time": 1773979199999, "quote_volume": 199138.71758, "trades": 2032, "taker_buy_base": 267727.4, "taker_buy_quote": 88528.26801 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.3313, "high": 0.3355, "low": 0.3282, "close": 0.3302, "volume": 310804.5, "close_time": 1773993599999, "quote_volume": 103123.98275, "trades": 968, "taker_buy_base": 163085.9, "taker_buy_quote": 54152.00619 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.3302, "high": 0.3336, "low": 0.3205, "close": 0.3221, "volume": 798821.0, "close_time": 1774007999999, "quote_volume": 259779.52117, "trades": 2021, "taker_buy_base": 394000.9, "taker_buy_quote": 128057.18723 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.3221, "high": 0.3236, "low": 0.3174, "close": 0.3224, "volume": 714347.4, "close_time": 1774022399999, "quote_volume": 229020.0489, "trades": 1853, "taker_buy_base": 329727.0, "taker_buy_quote": 105711.73553 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.3225, "high": 0.3447, "low": 0.3225, "close": 0.3288, "volume": 3107954.3, "close_time": 1774036799999, "quote_volume": 1044634.94451, "trades": 6876, "taker_buy_base": 1497789.7, "taker_buy_quote": 503452.6322 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.3286, "high": 0.3309, "low": 0.3199, "close": 0.3215, "volume": 778765.6, "close_time": 1774051199999, "quote_volume": 254298.31957, "trades": 1914, "taker_buy_base": 432938.5, "taker_buy_quote": 141619.53315 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3217, "high": 0.3235, "low": 0.3182, "close": 0.3217, "volume": 692522.9, "close_time": 1774065599999, "quote_volume": 222243.67801, "trades": 1899, "taker_buy_base": 309006.1, "taker_buy_quote": 99144.63765 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.3219, "high": 0.3236, "low": 0.3187, "close": 0.3199, "volume": 295420.8, "close_time": 1774079999999, "quote_volume": 94919.67924, "trades": 1013, "taker_buy_base": 151838.3, "taker_buy_quote": 48800.63762 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.3202, "high": 0.3206, "low": 0.3119, "close": 0.3148, "volume": 1353243.9, "close_time": 1774094399999, "quote_volume": 426597.47301, "trades": 2580, "taker_buy_base": 384395.8, "taker_buy_quote": 121252.54935 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.3146, "high": 0.3177, "low": 0.3124, "close": 0.3175, "volume": 508823.9, "close_time": 1774108799999, "quote_volume": 159939.15186, "trades": 1351, "taker_buy_base": 208757.2, "taker_buy_quote": 65621.66552 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.3177, "high": 0.3221, "low": 0.3141, "close": 0.3218, "volume": 878293.9, "close_time": 1774123199999, "quote_volume": 279745.85625, "trades": 1971, "taker_buy_base": 462275.9, "taker_buy_quote": 147348.50431 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.322, "high": 0.3291, "low": 0.3128, "close": 0.3165, "volume": 1024934.3, "close_time": 1774137599999, "quote_volume": 330273.08025, "trades": 3079, "taker_buy_base": 523666.3, "taker_buy_quote": 168416.6423 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3164, "high": 0.3221, "low": 0.3092, "close": 0.3201, "volume": 1124177.9, "close_time": 1774151999999, "quote_volume": 354307.49316, "trades": 3338, "taker_buy_base": 456158.3, "taker_buy_quote": 144320.95704 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.3201, "high": 0.3217, "low": 0.3151, "close": 0.3157, "volume": 271769.8, "close_time": 1774166399999, "quote_volume": 86589.89338, "trades": 1021, "taker_buy_base": 143582.0, "taker_buy_quote": 45773.70593 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.3154, "high": 0.318, "low": 0.3116, "close": 0.3136, "volume": 359012.1, "close_time": 1774180799999, "quote_volume": 112924.54827, "trades": 1317, "taker_buy_base": 169335.7, "taker_buy_quote": 53281.4637 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.3138, "high": 0.3163, "low": 0.3116, "close": 0.3131, "volume": 271776.8, "close_time": 1774195199999, "quote_volume": 85221.26007, "trades": 867, "taker_buy_base": 150990.8, "taker_buy_quote": 47353.87975 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.313, "high": 0.3144, "low": 0.3056, "close": 0.3064, "volume": 379399.8, "close_time": 1774209599999, "quote_volume": 117453.79309, "trades": 1188, "taker_buy_base": 154992.3, "taker_buy_quote": 48047.61735 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.307, "high": 0.3102, "low": 0.3016, "close": 0.3079, "volume": 423626.5, "close_time": 1774223999999, "quote_volume": 129223.29559, "trades": 1066, "taker_buy_base": 232348.9, "taker_buy_quote": 70817.29422 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3082, "high": 0.315, "low": 0.3065, "close": 0.3121, "volume": 490849.6, "close_time": 1774238399999, "quote_volume": 152498.94762, "trades": 1317, "taker_buy_base": 193922.1, "taker_buy_quote": 60227.88095 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.3121, "high": 0.3136, "low": 0.3056, "close": 0.3086, "volume": 390430.6, "close_time": 1774252799999, "quote_volume": 121008.57197, "trades": 1718, "taker_buy_base": 142769.4, "taker_buy_quote": 44264.69198 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.3085, "high": 0.3229, "low": 0.3038, "close": 0.3126, "volume": 833338.7, "close_time": 1774267199999, "quote_volume": 261874.28285, "trades": 3239, "taker_buy_base": 441576.9, "taker_buy_quote": 138906.32833 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.3131, "high": 0.3209, "low": 0.3098, "close": 0.3169, "volume": 659249.8, "close_time": 1774281599999, "quote_volume": 207939.73426, "trades": 1899, "taker_buy_base": 252404.2, "taker_buy_quote": 79557.95182 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.3171, "high": 0.3294, "low": 0.3163, "close": 0.3255, "volume": 830515.2, "close_time": 1774295999999, "quote_volume": 268620.41521, "trades": 2580, "taker_buy_base": 413330.3, "taker_buy_quote": 133704.94497 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.3254, "high": 0.3289, "low": 0.3213, "close": 0.3257, "volume": 589571.1, "close_time": 1774310399999, "quote_volume": 191721.04185, "trades": 1642, "taker_buy_base": 294554.9, "taker_buy_quote": 95728.518 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3258, "high": 0.3259, "low": 0.3184, "close": 0.3232, "volume": 492416.7, "close_time": 1774324799999, "quote_volume": 158348.62995, "trades": 2206, "taker_buy_base": 237636.5, "taker_buy_quote": 76475.46039 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.3232, "high": 0.3264, "low": 0.3202, "close": 0.3241, "volume": 1089879.0, "close_time": 1774339199999, "quote_volume": 351387.75585, "trades": 1620, "taker_buy_base": 157996.7, "taker_buy_quote": 50931.82417 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.3241, "high": 0.3245, "low": 0.3176, "close": 0.318, "volume": 303119.4, "close_time": 1774353599999, "quote_volume": 96955.91228, "trades": 1117, "taker_buy_base": 130326.2, "taker_buy_quote": 41676.21545 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.318, "high": 0.3218, "low": 0.314, "close": 0.3167, "volume": 543883.1, "close_time": 1774367999999, "quote_volume": 172967.06457, "trades": 2215, "taker_buy_base": 242348.5, "taker_buy_quote": 77210.02301 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.3167, "high": 0.3179, "low": 0.313, "close": 0.3152, "volume": 306002.0, "close_time": 1774382399999, "quote_volume": 96601.23652, "trades": 1089, "taker_buy_base": 156049.6, "taker_buy_quote": 49288.054 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.3153, "high": 0.3229, "low": 0.3151, "close": 0.3212, "volume": 552252.9, "close_time": 1774396799999, "quote_volume": 176909.25529, "trades": 1624, "taker_buy_base": 211437.4, "taker_buy_quote": 67624.22681 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3218, "high": 0.3235, "low": 0.3189, "close": 0.3212, "volume": 417083.4, "close_time": 1774411199999, "quote_volume": 134300.84277, "trades": 1401, "taker_buy_base": 196945.5, "taker_buy_quote": 63426.65935 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.3211, "high": 0.322, "low": 0.3176, "close": 0.3193, "volume": 632669.0, "close_time": 1774425599999, "quote_volume": 202311.65111, "trades": 928, "taker_buy_base": 348669.1, "taker_buy_quote": 111525.85566 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.3203, "high": 0.3264, "low": 0.319, "close": 0.3254, "volume": 990031.4, "close_time": 1774439999999, "quote_volume": 320118.57304, "trades": 1514, "taker_buy_base": 597112.8, "taker_buy_quote": 193410.71161 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.3255, "high": 0.3277, "low": 0.3164, "close": 0.317, "volume": 1454024.1, "close_time": 1774454399999, "quote_volume": 468248.49687, "trades": 2951, "taker_buy_base": 545394.2, "taker_buy_quote": 175708.55202 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.3171, "high": 0.3224, "low": 0.3168, "close": 0.3203, "volume": 386268.3, "close_time": 1774468799999, "quote_volume": 123425.23123, "trades": 1265, "taker_buy_base": 160598.6, "taker_buy_quote": 51312.24144 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.3208, "high": 0.3253, "low": 0.3175, "close": 0.325, "volume": 577391.7, "close_time": 1774483199999, "quote_volume": 185177.44874, "trades": 1119, "taker_buy_base": 437457.8, "taker_buy_quote": 140295.90025 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3252, "high": 0.3253, "low": 0.3148, "close": 0.3156, "volume": 564789.6, "close_time": 1774497599999, "quote_volume": 180879.4183, "trades": 2042, "taker_buy_base": 307407.8, "taker_buy_quote": 98535.4731 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.3155, "high": 0.3159, "low": 0.305, "close": 0.3068, "volume": 1701842.4, "close_time": 1774511999999, "quote_volume": 529702.58653, "trades": 2906, "taker_buy_base": 658105.9, "taker_buy_quote": 203628.61063 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.3068, "high": 0.3083, "low": 0.3017, "close": 0.3043, "volume": 1355706.6, "close_time": 1774526399999, "quote_volume": 414241.41994, "trades": 1992, "taker_buy_base": 498969.5, "taker_buy_quote": 152449.75412 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.3042, "high": 0.3072, "low": 0.2909, "close": 0.2926, "volume": 1231674.2, "close_time": 1774540799999, "quote_volume": 368628.62195, "trades": 2835, "taker_buy_base": 548443.2, "taker_buy_quote": 164186.20018 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2928, "high": 0.2952, "low": 0.2891, "close": 0.2903, "volume": 886130.0, "close_time": 1774555199999, "quote_volume": 259793.5521, "trades": 2066, "taker_buy_base": 451854.6, "taker_buy_quote": 132546.26235 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2906, "high": 0.2963, "low": 0.2886, "close": 0.2923, "volume": 1724241.6, "close_time": 1774569599999, "quote_volume": 503010.06527, "trades": 2295, "taker_buy_base": 1064675.8, "taker_buy_quote": 310640.36763 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2925, "high": 0.2944, "low": 0.2897, "close": 0.2903, "volume": 1105744.2, "close_time": 1774583999999, "quote_volume": 322549.75445, "trades": 1926, "taker_buy_base": 442987.6, "taker_buy_quote": 129298.51662 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2904, "high": 0.2904, "low": 0.28, "close": 0.2856, "volume": 1087046.2, "close_time": 1774598399999, "quote_volume": 308313.24394, "trades": 2115, "taker_buy_base": 527950.5, "taker_buy_quote": 149681.52593 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2732, "close": 0.2748, "volume": 2217801.6, "close_time": 1774612799999, "quote_volume": 617099.79326, "trades": 3282, "taker_buy_base": 830101.8, "taker_buy_quote": 230818.80172 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.275, "high": 0.2766, "low": 0.2678, "close": 0.2681, "volume": 1657703.2, "close_time": 1774627199999, "quote_volume": 452194.2222, "trades": 2879, "taker_buy_base": 900032.9, "taker_buy_quote": 245739.54512 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.2688, "high": 0.2688, "low": 0.26, "close": 0.2614, "volume": 1448214.4, "close_time": 1774641599999, "quote_volume": 383043.87353, "trades": 2869, "taker_buy_base": 735334.5, "taker_buy_quote": 194500.10411 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.2616, "high": 0.2633, "low": 0.2476, "close": 0.2494, "volume": 1479208.5, "close_time": 1774655999999, "quote_volume": 377562.26403, "trades": 2489, "taker_buy_base": 647257.7, "taker_buy_quote": 165206.50231 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2496, "high": 0.2527, "low": 0.2433, "close": 0.2489, "volume": 2243694.9, "close_time": 1774670399999, "quote_volume": 556807.16578, "trades": 3510, "taker_buy_base": 1164179.5, "taker_buy_quote": 288929.39561 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.2489, "high": 0.268, "low": 0.2474, "close": 0.2672, "volume": 4006260.4, "close_time": 1774684799999, "quote_volume": 1029370.56245, "trades": 5546, "taker_buy_base": 1770810.3, "taker_buy_quote": 453578.45409 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.268, "high": 0.2762, "low": 0.2649, "close": 0.2695, "volume": 3008968.4, "close_time": 1774699199999, "quote_volume": 811695.07745, "trades": 5097, "taker_buy_base": 1467242.9, "taker_buy_quote": 395653.63576 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.2695, "high": 0.2755, "low": 0.267, "close": 0.272, "volume": 1581267.9, "close_time": 1774713599999, "quote_volume": 429891.47334, "trades": 3109, "taker_buy_base": 717749.4, "taker_buy_quote": 195188.91616 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.272, "high": 0.2751, "low": 0.2684, "close": 0.2745, "volume": 1182772.4, "close_time": 1774727999999, "quote_volume": 322519.27637, "trades": 2147, "taker_buy_base": 546563.6, "taker_buy_quote": 149029.76766 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.2749, "high": 0.2766, "low": 0.2674, "close": 0.2689, "volume": 1351111.9, "close_time": 1774742399999, "quote_volume": 367588.89491, "trades": 1937, "taker_buy_base": 591216.5, "taker_buy_quote": 160894.83939 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.269, "high": 0.2749, "low": 0.2669, "close": 0.2725, "volume": 1454126.5, "close_time": 1774756799999, "quote_volume": 394730.23558, "trades": 2832, "taker_buy_base": 701706.5, "taker_buy_quote": 190461.96902 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.2724, "high": 0.2786, "low": 0.2709, "close": 0.2745, "volume": 1239084.6, "close_time": 1774771199999, "quote_volume": 339838.21983, "trades": 2489, "taker_buy_base": 672086.0, "taker_buy_quote": 184373.57693 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.2744, "high": 0.2769, "low": 0.2709, "close": 0.2752, "volume": 909672.2, "close_time": 1774785599999, "quote_volume": 249671.70232, "trades": 1958, "taker_buy_base": 407401.2, "taker_buy_quote": 111919.38212 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.275, "high": 0.275, "low": 0.2703, "close": 0.2736, "volume": 705067.7, "close_time": 1774799999999, "quote_volume": 192213.80019, "trades": 1769, "taker_buy_base": 306910.2, "taker_buy_quote": 83682.50903 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.2736, "high": 0.2759, "low": 0.2699, "close": 0.2733, "volume": 626564.1, "close_time": 1774814399999, "quote_volume": 170806.33381, "trades": 1780, "taker_buy_base": 283458.0, "taker_buy_quote": 77304.43787 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.2737, "high": 0.2767, "low": 0.2627, "close": 0.2718, "volume": 1003469.9, "close_time": 1774828799999, "quote_volume": 272819.72351, "trades": 1789, "taker_buy_base": 454535.1, "taker_buy_quote": 123698.37186 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2718, "high": 0.2871, "low": 0.2708, "close": 0.2826, "volume": 1281852.7, "close_time": 1774843199999, "quote_volume": 358433.38476, "trades": 3098, "taker_buy_base": 647870.7, "taker_buy_quote": 181154.0887 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.2828, "high": 0.2853, "low": 0.2796, "close": 0.2832, "volume": 997512.8, "close_time": 1774857599999, "quote_volume": 281936.9888, "trades": 1816, "taker_buy_base": 482515.1, "taker_buy_quote": 136445.60449 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.283, "high": 0.2871, "low": 0.2813, "close": 0.2836, "volume": 852773.3, "close_time": 1774871999999, "quote_volume": 242323.25263, "trades": 2066, "taker_buy_base": 384681.6, "taker_buy_quote": 109328.86764 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.2836, "high": 0.2836, "low": 0.2766, "close": 0.2785, "volume": 498594.9, "close_time": 1774886399999, "quote_volume": 139928.51166, "trades": 1141, "taker_buy_base": 189897.1, "taker_buy_quote": 53221.36082 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.2788, "high": 0.2808, "low": 0.2704, "close": 0.2736, "volume": 470004.9, "close_time": 1774900799999, "quote_volume": 128827.20962, "trades": 1356, "taker_buy_base": 189134.9, "taker_buy_quote": 51760.44548 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.2736, "high": 0.2766, "low": 0.2708, "close": 0.2715, "volume": 381056.1, "close_time": 1774915199999, "quote_volume": 104279.03043, "trades": 1112, "taker_buy_base": 157638.5, "taker_buy_quote": 43063.50561 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2721, "high": 0.2793, "low": 0.2718, "close": 0.2749, "volume": 664284.7, "close_time": 1774929599999, "quote_volume": 183005.22156, "trades": 1442, "taker_buy_base": 358429.0, "taker_buy_quote": 98882.76602 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.2751, "high": 0.2781, "low": 0.2744, "close": 0.2766, "volume": 243589.2, "close_time": 1774943999999, "quote_volume": 67295.55021, "trades": 838, "taker_buy_base": 119356.1, "taker_buy_quote": 32958.31703 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.2766, "high": 0.2792, "low": 0.271, "close": 0.2734, "volume": 403607.4, "close_time": 1774958399999, "quote_volume": 110557.39426, "trades": 1019, "taker_buy_base": 196193.0, "taker_buy_quote": 53774.94775 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.2736, "high": 0.2788, "low": 0.2697, "close": 0.272, "volume": 532041.1, "close_time": 1774972799999, "quote_volume": 145484.54242, "trades": 1386, "taker_buy_base": 306426.5, "taker_buy_quote": 83741.84895 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.272, "high": 0.28, "low": 0.272, "close": 0.2749, "volume": 687195.5, "close_time": 1774987199999, "quote_volume": 189670.6403, "trades": 1742, "taker_buy_base": 258553.7, "taker_buy_quote": 71380.11168 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.2749, "high": 0.2777, "low": 0.2733, "close": 0.2761, "volume": 367494.3, "close_time": 1775001599999, "quote_volume": 101368.89997, "trades": 624, "taker_buy_base": 187933.8, "taker_buy_quote": 51852.31666 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2764, "high": 0.2807, "low": 0.2742, "close": 0.2789, "volume": 504980.3, "close_time": 1775015999999, "quote_volume": 140066.04149, "trades": 923, "taker_buy_base": 204311.2, "taker_buy_quote": 56711.24153 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.2791, "high": 0.283, "low": 0.277, "close": 0.2798, "volume": 437896.3, "close_time": 1775030399999, "quote_volume": 122957.80714, "trades": 1192, "taker_buy_base": 171168.3, "taker_buy_quote": 48076.68299 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.28, "high": 0.2832, "low": 0.2778, "close": 0.2823, "volume": 312643.0, "close_time": 1775044799999, "quote_volume": 87900.47579, "trades": 1060, "taker_buy_base": 142903.5, "taker_buy_quote": 40185.44599 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.2821, "high": 0.2855, "low": 0.2776, "close": 0.2841, "volume": 1043495.8, "close_time": 1775059199999, "quote_volume": 293989.36109, "trades": 2223, "taker_buy_base": 646797.8, "taker_buy_quote": 182153.96999 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.2841, "high": 0.2842, "low": 0.2769, "close": 0.2783, "volume": 349420.9, "close_time": 1775073599999, "quote_volume": 97811.1081, "trades": 1133, "taker_buy_base": 101079.2, "taker_buy_quote": 28285.59124 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.2781, "high": 0.2809, "low": 0.2756, "close": 0.2781, "volume": 277468.2, "close_time": 1775087999999, "quote_volume": 77128.29549, "trades": 953, "taker_buy_base": 108010.0, "taker_buy_quote": 30033.89012 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2781, "high": 0.2803, "low": 0.2663, "close": 0.2673, "volume": 398809.2, "close_time": 1775102399999, "quote_volume": 108657.79364, "trades": 1488, "taker_buy_base": 177254.4, "taker_buy_quote": 48383.95537 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.2676, "high": 0.2728, "low": 0.2673, "close": 0.2697, "volume": 321562.8, "close_time": 1775116799999, "quote_volume": 86742.87818, "trades": 840, "taker_buy_base": 162146.5, "taker_buy_quote": 43773.56997 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.2697, "high": 0.2711, "low": 0.2663, "close": 0.2678, "volume": 356038.0, "close_time": 1775131199999, "quote_volume": 95399.37907, "trades": 654, "taker_buy_base": 210799.1, "taker_buy_quote": 56427.6688 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.2677, "high": 0.2702, "low": 0.2611, "close": 0.267, "volume": 1056398.6, "close_time": 1775145599999, "quote_volume": 281316.67188, "trades": 1461, "taker_buy_base": 517836.6, "taker_buy_quote": 138279.15481 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.2668, "high": 0.27, "low": 0.2648, "close": 0.2668, "volume": 411984.9, "close_time": 1775159999999, "quote_volume": 109879.23541, "trades": 683, "taker_buy_base": 257601.1, "taker_buy_quote": 68653.95669 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.2666, "high": 0.27, "low": 0.2651, "close": 0.268, "volume": 284867.5, "close_time": 1775174399999, "quote_volume": 76105.06319, "trades": 609, "taker_buy_base": 154147.7, "taker_buy_quote": 41194.64033 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2684, "high": 0.2687, "low": 0.2635, "close": 0.2664, "volume": 166695.1, "close_time": 1775188799999, "quote_volume": 44326.7038, "trades": 754, "taker_buy_base": 66799.2, "taker_buy_quote": 17746.62586 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.2664, "high": 0.2719, "low": 0.2659, "close": 0.2704, "volume": 236062.1, "close_time": 1775203199999, "quote_volume": 63718.65226, "trades": 798, "taker_buy_base": 81915.3, "taker_buy_quote": 22100.46446 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.2706, "high": 0.2733, "low": 0.2704, "close": 0.273, "volume": 445344.4, "close_time": 1775217599999, "quote_volume": 120937.43858, "trades": 734, "taker_buy_base": 240017.1, "taker_buy_quote": 65165.78577 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.2727, "high": 0.2755, "low": 0.2693, "close": 0.2697, "volume": 1381867.4, "close_time": 1775231999999, "quote_volume": 374829.02467, "trades": 1060, "taker_buy_base": 809018.9, "taker_buy_quote": 219222.2977 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.2696, "high": 0.272, "low": 0.2668, "close": 0.2683, "volume": 314032.4, "close_time": 1775246399999, "quote_volume": 84740.35575, "trades": 592, "taker_buy_base": 124449.7, "taker_buy_quote": 33637.24882 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.2683, "high": 0.2691, "low": 0.2645, "close": 0.2664, "volume": 358261.5, "close_time": 1775260799999, "quote_volume": 95481.15413, "trades": 883, "taker_buy_base": 142462.2, "taker_buy_quote": 37979.16826 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2664, "high": 0.2665, "low": 0.2634, "close": 0.2649, "volume": 249558.3, "close_time": 1775275199999, "quote_volume": 66195.13079, "trades": 776, "taker_buy_base": 124086.1, "taker_buy_quote": 32922.99887 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.2647, "high": 0.2663, "low": 0.2639, "close": 0.264, "volume": 126024.5, "close_time": 1775289599999, "quote_volume": 33377.13938, "trades": 436, "taker_buy_base": 69346.8, "taker_buy_quote": 18365.19739 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.2642, "high": 0.2643, "low": 0.2594, "close": 0.2614, "volume": 303040.4, "close_time": 1775303999999, "quote_volume": 79213.44875, "trades": 991, "taker_buy_base": 154076.8, "taker_buy_quote": 40279.27309 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.2612, "high": 0.265, "low": 0.2602, "close": 0.2628, "volume": 319143.1, "close_time": 1775318399999, "quote_volume": 83781.22293, "trades": 987, "taker_buy_base": 132423.7, "taker_buy_quote": 34798.57988 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.2627, "high": 0.2655, "low": 0.2607, "close": 0.2633, "volume": 281256.1, "close_time": 1775332799999, "quote_volume": 74049.4065, "trades": 1023, "taker_buy_base": 139989.1, "taker_buy_quote": 36855.83628 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.2634, "high": 0.2634, "low": 0.256, "close": 0.2573, "volume": 240480.2, "close_time": 1775347199999, "quote_volume": 62352.25339, "trades": 726, "taker_buy_base": 121306.1, "taker_buy_quote": 31427.62715 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2555, "close": 0.2569, "volume": 167919.6, "close_time": 1775361599999, "quote_volume": 43189.09115, "trades": 559, "taker_buy_base": 78042.8, "taker_buy_quote": 20090.53068 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.257, "high": 0.2571, "low": 0.2479, "close": 0.2492, "volume": 747849.5, "close_time": 1775375999999, "quote_volume": 188182.68914, "trades": 1371, "taker_buy_base": 320201.3, "taker_buy_quote": 80510.85171 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.2487, "high": 0.2514, "low": 0.2463, "close": 0.2484, "volume": 422523.0, "close_time": 1775390399999, "quote_volume": 105019.58541, "trades": 927, "taker_buy_base": 222835.2, "taker_buy_quote": 55418.92332 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.249, "high": 0.251, "low": 0.2449, "close": 0.2485, "volume": 418798.5, "close_time": 1775404799999, "quote_volume": 103617.2771, "trades": 1059, "taker_buy_base": 222070.2, "taker_buy_quote": 54969.13425 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.2485, "high": 0.251, "low": 0.2416, "close": 0.2449, "volume": 683632.9, "close_time": 1775419199999, "quote_volume": 167170.93302, "trades": 1110, "taker_buy_base": 336687.9, "taker_buy_quote": 82311.33592 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.2449, "high": 0.2493, "low": 0.2391, "close": 0.2488, "volume": 1073343.8, "close_time": 1775433599999, "quote_volume": 261383.45905, "trades": 2035, "taker_buy_base": 539550.3, "taker_buy_quote": 131255.16011 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2493, "high": 0.2531, "low": 0.2468, "close": 0.2529, "volume": 694029.5, "close_time": 1775447999999, "quote_volume": 174069.01554, "trades": 1394, "taker_buy_base": 387868.7, "taker_buy_quote": 97333.19136 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.2531, "high": 0.2538, "low": 0.2457, "close": 0.2475, "volume": 790020.4, "close_time": 1775462399999, "quote_volume": 195923.60015, "trades": 1315, "taker_buy_base": 430610.2, "taker_buy_quote": 106543.65076 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.2475, "high": 0.2559, "low": 0.2472, "close": 0.2537, "volume": 810816.8, "close_time": 1775476799999, "quote_volume": 204923.16989, "trades": 1494, "taker_buy_base": 448426.3, "taker_buy_quote": 113560.12541 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.2538, "high": 0.2565, "low": 0.2498, "close": 0.2542, "volume": 600022.6, "close_time": 1775491199999, "quote_volume": 152000.97374, "trades": 1456, "taker_buy_base": 245252.1, "taker_buy_quote": 62142.66408 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.254, "high": 0.2549, "low": 0.249, "close": 0.2504, "volume": 824462.5, "close_time": 1775505599999, "quote_volume": 207439.63697, "trades": 1322, "taker_buy_base": 393981.7, "taker_buy_quote": 99055.82748 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.251, "high": 0.2521, "low": 0.2408, "close": 0.2429, "volume": 706580.5, "close_time": 1775519999999, "quote_volume": 174243.1957, "trades": 1096, "taker_buy_base": 357787.9, "taker_buy_quote": 88322.716 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2429, "high": 0.2452, "low": 0.2398, "close": 0.2427, "volume": 654585.4, "close_time": 1775534399999, "quote_volume": 158761.9621, "trades": 1299, "taker_buy_base": 342613.5, "taker_buy_quote": 83105.82477 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.2425, "high": 0.2459, "low": 0.2415, "close": 0.2446, "volume": 363875.1, "close_time": 1775548799999, "quote_volume": 88749.42945, "trades": 976, "taker_buy_base": 140283.8, "taker_buy_quote": 34196.60299 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.2448, "high": 0.2499, "low": 0.2446, "close": 0.2452, "volume": 443295.9, "close_time": 1775563199999, "quote_volume": 109525.16867, "trades": 1048, "taker_buy_base": 227029.3, "taker_buy_quote": 56059.22325 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.2454, "high": 0.2479, "low": 0.2426, "close": 0.2431, "volume": 470342.8, "close_time": 1775577599999, "quote_volume": 115289.98291, "trades": 1362, "taker_buy_base": 164587.6, "taker_buy_quote": 40320.23727 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.243, "high": 0.256, "low": 0.2416, "close": 0.2558, "volume": 1893542.6, "close_time": 1775591999999, "quote_volume": 476655.13564, "trades": 2816, "taker_buy_base": 646660.2, "taker_buy_quote": 162442.24784 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.2561, "high": 0.275, "low": 0.2548, "close": 0.2703, "volume": 2092169.8, "close_time": 1775606399999, "quote_volume": 557216.49755, "trades": 4509, "taker_buy_base": 812870.7, "taker_buy_quote": 216236.75443 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2707, "high": 0.2714, "low": 0.2608, "close": 0.2629, "volume": 1411286.7, "close_time": 1775620799999, "quote_volume": 372898.42058, "trades": 1976, "taker_buy_base": 898753.9, "taker_buy_quote": 237025.04632 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.2627, "high": 0.2666, "low": 0.2622, "close": 0.2634, "volume": 579103.3, "close_time": 1775635199999, "quote_volume": 153044.91247, "trades": 1037, "taker_buy_base": 374862.3, "taker_buy_quote": 99065.74331 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.2632, "high": 0.2644, "low": 0.2598, "close": 0.2616, "volume": 720381.7, "close_time": 1775649599999, "quote_volume": 189360.94064, "trades": 1422, "taker_buy_base": 286113.5, "taker_buy_quote": 75253.78975 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.2615, "high": 0.2659, "low": 0.2578, "close": 0.2636, "volume": 1089726.7, "close_time": 1775663999999, "quote_volume": 285016.76909, "trades": 1846, "taker_buy_base": 451540.1, "taker_buy_quote": 118024.06178 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.2636, "high": 0.2689, "low": 0.2575, "close": 0.2593, "volume": 883239.3, "close_time": 1775678399999, "quote_volume": 233063.26243, "trades": 2297, "taker_buy_base": 329950.0, "taker_buy_quote": 86879.37768 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.2594, "high": 0.2623, "low": 0.2559, "close": 0.2569, "volume": 432238.1, "close_time": 1775692799999, "quote_volume": 111776.86486, "trades": 1468, "taker_buy_base": 238593.9, "taker_buy_quote": 61600.38982 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2568, "high": 0.2575, "low": 0.2528, "close": 0.2542, "volume": 398315.9, "close_time": 1775707199999, "quote_volume": 101647.36396, "trades": 1139, "taker_buy_base": 188528.6, "taker_buy_quote": 48114.40426 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.2542, "high": 0.2578, "low": 0.2535, "close": 0.2559, "volume": 198259.5, "close_time": 1775721599999, "quote_volume": 50749.64077, "trades": 695, "taker_buy_base": 113439.1, "taker_buy_quote": 29064.71217 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.2559, "high": 0.2642, "low": 0.255, "close": 0.2606, "volume": 1093299.7, "close_time": 1775735999999, "quote_volume": 284338.02747, "trades": 2365, "taker_buy_base": 610404.1, "taker_buy_quote": 158728.47691 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.2601, "high": 0.2706, "low": 0.2589, "close": 0.2679, "volume": 1008654.6, "close_time": 1775750399999, "quote_volume": 265304.20213, "trades": 2374, "taker_buy_base": 568342.2, "taker_buy_quote": 149642.85565 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.2683, "high": 0.2712, "low": 0.2642, "close": 0.2698, "volume": 719816.0, "close_time": 1775764799999, "quote_volume": 192758.48771, "trades": 1995, "taker_buy_base": 307675.9, "taker_buy_quote": 82495.19774 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.2701, "high": 0.2782, "low": 0.267, "close": 0.2675, "volume": 940417.4, "close_time": 1775779199999, "quote_volume": 255790.71936, "trades": 3633, "taker_buy_base": 433851.1, "taker_buy_quote": 118039.81971 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2674, "high": 0.2708, "low": 0.2648, "close": 0.2669, "volume": 433113.0, "close_time": 1775793599999, "quote_volume": 115712.42776, "trades": 1713, "taker_buy_base": 226502.7, "taker_buy_quote": 60457.88872 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.2669, "high": 0.2723, "low": 0.2669, "close": 0.2692, "volume": 503249.5, "close_time": 1775807999999, "quote_volume": 135527.42176, "trades": 1263, "taker_buy_base": 282053.7, "taker_buy_quote": 75795.52296 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.2694, "high": 0.2701, "low": 0.2667, "close": 0.2679, "volume": 308560.5, "close_time": 1775822399999, "quote_volume": 82833.82508, "trades": 979, "taker_buy_base": 152464.7, "taker_buy_quote": 40923.25815 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.2682, "high": 0.283, "low": 0.267, "close": 0.2776, "volume": 3264206.5, "close_time": 1775836799999, "quote_volume": 905069.5731, "trades": 6572, "taker_buy_base": 1614191.8, "taker_buy_quote": 447486.98421 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.2781, "high": 0.2814, "low": 0.2728, "close": 0.2808, "volume": 993440.9, "close_time": 1775851199999, "quote_volume": 274523.35057, "trades": 2405, "taker_buy_base": 414209.1, "taker_buy_quote": 114634.31533 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.2808, "high": 0.2856, "low": 0.2786, "close": 0.279, "volume": 944490.2, "close_time": 1775865599999, "quote_volume": 265973.94095, "trades": 2576, "taker_buy_base": 465660.8, "taker_buy_quote": 131269.86994 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.279, "high": 0.2866, "low": 0.2772, "close": 0.2813, "volume": 567458.6, "close_time": 1775879999999, "quote_volume": 160467.24366, "trades": 1848, "taker_buy_base": 241253.2, "taker_buy_quote": 68203.07181 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.2817, "high": 0.2844, "low": 0.28, "close": 0.2829, "volume": 593714.6, "close_time": 1775894399999, "quote_volume": 167692.31543, "trades": 1529, "taker_buy_base": 231609.1, "taker_buy_quote": 65414.89222 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.283, "high": 0.2876, "low": 0.2807, "close": 0.2814, "volume": 897062.9, "close_time": 1775908799999, "quote_volume": 254872.29737, "trades": 2389, "taker_buy_base": 503102.2, "taker_buy_quote": 142944.06588 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.2812, "high": 0.2944, "low": 0.275, "close": 0.2932, "volume": 5226530.0, "close_time": 1775923199999, "quote_volume": 1475858.29304, "trades": 5903, "taker_buy_base": 2479450.6, "taker_buy_quote": 699070.26608 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.2932, "high": 0.3026, "low": 0.2868, "close": 0.2987, "volume": 2742084.3, "close_time": 1775937599999, "quote_volume": 805002.79813, "trades": 5709, "taker_buy_base": 1656968.3, "taker_buy_quote": 486309.06108 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.2989, "high": 0.3032, "low": 0.2963, "close": 0.2983, "volume": 1993430.5, "close_time": 1775951999999, "quote_volume": 597172.40456, "trades": 3045, "taker_buy_base": 820530.2, "taker_buy_quote": 245890.08732 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2984, "high": 0.3006, "low": 0.2816, "close": 0.2884, "volume": 1782269.1, "close_time": 1775966399999, "quote_volume": 517064.93901, "trades": 4323, "taker_buy_base": 795186.5, "taker_buy_quote": 230846.37427 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.2883, "high": 0.2912, "low": 0.2826, "close": 0.2882, "volume": 1120458.7, "close_time": 1775980799999, "quote_volume": 322182.07073, "trades": 2453, "taker_buy_base": 542170.4, "taker_buy_quote": 156089.34189 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.2878, "high": 0.2963, "low": 0.2874, "close": 0.2922, "volume": 985882.5, "close_time": 1775995199999, "quote_volume": 288575.94796, "trades": 2825, "taker_buy_base": 509323.1, "taker_buy_quote": 148891.81924 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.2923, "high": 0.2925, "low": 0.2834, "close": 0.2858, "volume": 1217813.0, "close_time": 1776009599999, "quote_volume": 350030.25978, "trades": 3392, "taker_buy_base": 570871.3, "taker_buy_quote": 163988.70922 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.2857, "high": 0.2959, "low": 0.2855, "close": 0.2914, "volume": 1260652.5, "close_time": 1776023999999, "quote_volume": 366536.33413, "trades": 2891, "taker_buy_base": 437822.3, "taker_buy_quote": 127933.46116 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.2916, "high": 0.295, "low": 0.2856, "close": 0.2891, "volume": 523848.6, "close_time": 1776038399999, "quote_volume": 151965.44565, "trades": 1844, "taker_buy_base": 209390.0, "taker_buy_quote": 60776.69559 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2893, "high": 0.3029, "low": 0.2883, "close": 0.2935, "volume": 1084180.5, "close_time": 1776052799999, "quote_volume": 321598.20999, "trades": 3771, "taker_buy_base": 480003.1, "taker_buy_quote": 142259.32774 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.2935, "high": 0.2968, "low": 0.2888, "close": 0.2908, "volume": 944186.0, "close_time": 1776067199999, "quote_volume": 277328.21244, "trades": 2293, "taker_buy_base": 364884.9, "taker_buy_quote": 107058.8411 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.2908, "high": 0.2994, "low": 0.2885, "close": 0.2987, "volume": 726540.6, "close_time": 1776081599999, "quote_volume": 212225.44067, "trades": 2235, "taker_buy_base": 403093.3, "taker_buy_quote": 117572.24094 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.2989, "high": 0.3142, "low": 0.2932, "close": 0.2953, "volume": 1762162.2, "close_time": 1776095999999, "quote_volume": 534349.62032, "trades": 6657, "taker_buy_base": 826664.8, "taker_buy_quote": 251143.18734 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.2956, "high": 0.3013, "low": 0.294, "close": 0.3001, "volume": 638790.8, "close_time": 1776110399999, "quote_volume": 190124.44091, "trades": 2063, "taker_buy_base": 266090.7, "taker_buy_quote": 79307.32303 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.3, "high": 0.315, "low": 0.2976, "close": 0.3116, "volume": 1277163.6, "close_time": 1776124799999, "quote_volume": 389714.74477, "trades": 3287, "taker_buy_base": 785410.2, "taker_buy_quote": 239630.37075 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.3118, "high": 0.3198, "low": 0.3074, "close": 0.3175, "volume": 699688.9, "close_time": 1776139199999, "quote_volume": 219778.33887, "trades": 2851, "taker_buy_base": 307858.1, "taker_buy_quote": 96785.76502 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.3176, "high": 0.3281, "low": 0.3127, "close": 0.3252, "volume": 1531114.8, "close_time": 1776153599999, "quote_volume": 489594.58049, "trades": 4367, "taker_buy_base": 702985.5, "taker_buy_quote": 225384.49332 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.3252, "high": 0.3267, "low": 0.3115, "close": 0.3122, "volume": 1123489.7, "close_time": 1776167999999, "quote_volume": 359142.10175, "trades": 3293, "taker_buy_base": 556314.7, "taker_buy_quote": 178312.33731 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.3125, "high": 0.3198, "low": 0.3092, "close": 0.3097, "volume": 1107261.8, "close_time": 1776182399999, "quote_volume": 347202.53924, "trades": 3580, "taker_buy_base": 575357.7, "taker_buy_quote": 180689.03275 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.3098, "high": 0.3101, "low": 0.2942, "close": 0.296, "volume": 887966.4, "close_time": 1776196799999, "quote_volume": 269245.74478, "trades": 2535, "taker_buy_base": 421888.8, "taker_buy_quote": 128375.74169 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.296, "high": 0.2976, "low": 0.2918, "close": 0.2968, "volume": 349874.6, "close_time": 1776211199999, "quote_volume": 103035.24136, "trades": 1128, "taker_buy_base": 165103.0, "taker_buy_quote": 48730.64199 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2967, "high": 0.3003, "low": 0.2926, "close": 0.2984, "volume": 326025.6, "close_time": 1776225599999, "quote_volume": 96843.36752, "trades": 2210, "taker_buy_base": 127701.4, "taker_buy_quote": 37954.91819 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.2985, "high": 0.3033, "low": 0.2936, "close": 0.2951, "volume": 542058.5, "close_time": 1776239999999, "quote_volume": 161983.99297, "trades": 1784, "taker_buy_base": 218018.0, "taker_buy_quote": 65326.08856 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.2949, "high": 0.3014, "low": 0.2942, "close": 0.299, "volume": 359332.9, "close_time": 1776254399999, "quote_volume": 106808.54957, "trades": 1481, "taker_buy_base": 177173.3, "taker_buy_quote": 52598.55343 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.2986, "high": 0.2997, "low": 0.2933, "close": 0.2962, "volume": 329217.1, "close_time": 1776268799999, "quote_volume": 97760.46417, "trades": 1772, "taker_buy_base": 191992.9, "taker_buy_quote": 57071.67417 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.2965, "high": 0.3049, "low": 0.2961, "close": 0.3024, "volume": 360898.6, "close_time": 1776283199999, "quote_volume": 108662.27007, "trades": 2014, "taker_buy_base": 161329.5, "taker_buy_quote": 48658.63329 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.3027, "high": 0.3097, "low": 0.3012, "close": 0.3052, "volume": 299916.9, "close_time": 1776297599999, "quote_volume": 91455.5746, "trades": 1694, "taker_buy_base": 147046.6, "taker_buy_quote": 44806.73254 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.3054, "high": 0.3133, "low": 0.3029, "close": 0.3109, "volume": 287733.0, "close_time": 1776311999999, "quote_volume": 89130.01859, "trades": 1695, "taker_buy_base": 100503.7, "taker_buy_quote": 31083.85798 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.3109, "high": 0.3125, "low": 0.3068, "close": 0.3115, "volume": 372874.9, "close_time": 1776326399999, "quote_volume": 115402.96123, "trades": 1725, "taker_buy_base": 164305.7, "taker_buy_quote": 50799.1571 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.3113, "high": 0.3119, "low": 0.3053, "close": 0.3101, "volume": 333137.8, "close_time": 1776340799999, "quote_volume": 102701.25743, "trades": 1116, "taker_buy_base": 187136.7, "taker_buy_quote": 57701.9846 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.3098, "high": 0.3252, "low": 0.3038, "close": 0.3202, "volume": 1574385.2, "close_time": 1776355199999, "quote_volume": 494398.34872, "trades": 5079, "taker_buy_base": 761665.7, "taker_buy_quote": 238882.7184 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.3209, "high": 0.3214, "low": 0.31, "close": 0.3199, "volume": 626365.7, "close_time": 1776369599999, "quote_volume": 198310.31683, "trades": 2168, "taker_buy_base": 287343.6, "taker_buy_quote": 90895.84608 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.3198, "high": 0.3293, "low": 0.3152, "close": 0.3253, "volume": 747197.3, "close_time": 1776383999999, "quote_volume": 241051.07542, "trades": 2468, "taker_buy_base": 389856.6, "taker_buy_quote": 125778.5064 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.3254, "high": 0.3254, "low": 0.3163, "close": 0.3189, "volume": 355104.4, "close_time": 1776398399999, "quote_volume": 113770.08309, "trades": 1269, "taker_buy_base": 171685.5, "taker_buy_quote": 55098.39558 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.3189, "high": 0.3206, "low": 0.3127, "close": 0.3196, "volume": 403963.0, "close_time": 1776412799999, "quote_volume": 127919.9131, "trades": 1030, "taker_buy_base": 178882.9, "taker_buy_quote": 56714.15788 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.3193, "high": 0.3208, "low": 0.3052, "close": 0.3066, "volume": 1137100.7, "close_time": 1776427199999, "quote_volume": 353426.24423, "trades": 2904, "taker_buy_base": 382892.5, "taker_buy_quote": 119235.00843 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.3067, "high": 0.3188, "low": 0.2962, "close": 0.299, "volume": 2962939.4, "close_time": 1776441599999, "quote_volume": 911943.49522, "trades": 5548, "taker_buy_base": 1628128.4, "taker_buy_quote": 500916.20857 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.299, "high": 0.3074, "low": 0.2828, "close": 0.2879, "volume": 4100525.8, "close_time": 1776455999999, "quote_volume": 1209914.46107, "trades": 7472, "taker_buy_base": 1977785.9, "taker_buy_quote": 582684.8782 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.2878, "high": 0.2889, "low": 0.2783, "close": 0.2806, "volume": 1764711.2, "close_time": 1776470399999, "quote_volume": 499461.7882, "trades": 2618, "taker_buy_base": 957499.6, "taker_buy_quote": 271333.61916 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2807, "high": 0.2865, "low": 0.2794, "close": 0.2834, "volume": 875796.6, "close_time": 1776484799999, "quote_volume": 247659.24688, "trades": 1903, "taker_buy_base": 617962.1, "taker_buy_quote": 174718.34256 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.2837, "high": 0.2901, "low": 0.2815, "close": 0.2857, "volume": 1749551.7, "close_time": 1776499199999, "quote_volume": 498835.15106, "trades": 2976, "taker_buy_base": 830917.7, "taker_buy_quote": 237146.63002 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.2859, "high": 0.2863, "low": 0.274, "close": 0.2761, "volume": 1447774.7, "close_time": 1776513599999, "quote_volume": 402880.2508, "trades": 3319, "taker_buy_base": 741095.0, "taker_buy_quote": 206118.06519 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.2758, "high": 0.2779, "low": 0.2724, "close": 0.2735, "volume": 880029.1, "close_time": 1776527999999, "quote_volume": 242490.2975, "trades": 2116, "taker_buy_base": 613542.4, "taker_buy_quote": 168992.89483 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.2736, "high": 0.2741, "low": 0.2647, "close": 0.2664, "volume": 610365.5, "close_time": 1776542399999, "quote_volume": 164345.67528, "trades": 1976, "taker_buy_base": 298182.6, "taker_buy_quote": 80217.65193 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.2665, "high": 0.2674, "low": 0.2626, "close": 0.2637, "volume": 268230.4, "close_time": 1776556799999, "quote_volume": 71024.48733, "trades": 1060, "taker_buy_base": 128167.0, "taker_buy_quote": 33965.87481 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2636, "high": 0.2647, "low": 0.2585, "close": 0.2617, "volume": 388112.6, "close_time": 1776571199999, "quote_volume": 101499.8607, "trades": 1171, "taker_buy_base": 163741.2, "taker_buy_quote": 42903.95628 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.2616, "high": 0.2624, "low": 0.2584, "close": 0.2606, "volume": 371808.2, "close_time": 1776585599999, "quote_volume": 96832.62546, "trades": 1230, "taker_buy_base": 200312.7, "taker_buy_quote": 52147.05265 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.2607, "high": 0.2654, "low": 0.26, "close": 0.2646, "volume": 360257.8, "close_time": 1776599999999, "quote_volume": 94516.54378, "trades": 1577, "taker_buy_base": 207678.5, "taker_buy_quote": 54519.43044 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.2646, "high": 0.2703, "low": 0.2628, "close": 0.2663, "volume": 500409.7, "close_time": 1776614399999, "quote_volume": 133565.78459, "trades": 1950, "taker_buy_base": 259024.7, "taker_buy_quote": 69177.5106 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.2664, "high": 0.2666, "low": 0.2606, "close": 0.2619, "volume": 533541.9, "close_time": 1776628799999, "quote_volume": 140236.15754, "trades": 1158, "taker_buy_base": 172067.8, "taker_buy_quote": 45287.82007 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.2619, "high": 0.2626, "low": 0.2557, "close": 0.2591, "volume": 627388.5, "close_time": 1776643199999, "quote_volume": 162574.03186, "trades": 1214, "taker_buy_base": 261960.6, "taker_buy_quote": 67931.03774 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2592, "high": 0.264, "low": 0.2589, "close": 0.2633, "volume": 269201.2, "close_time": 1776657599999, "quote_volume": 70618.27916, "trades": 950, "taker_buy_base": 122276.7, "taker_buy_quote": 32081.22 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.2633, "high": 0.266, "low": 0.2587, "close": 0.2626, "volume": 597766.9, "close_time": 1776671999999, "quote_volume": 156437.9666, "trades": 1366, "taker_buy_base": 248558.9, "taker_buy_quote": 65139.91705 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.2626, "high": 0.2649, "low": 0.2609, "close": 0.2631, "volume": 261916.6, "close_time": 1776686399999, "quote_volume": 69010.17656, "trades": 646, "taker_buy_base": 136883.8, "taker_buy_quote": 36069.41775 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.2633, "high": 0.2662, "low": 0.2613, "close": 0.2625, "volume": 372196.3, "close_time": 1776700799999, "quote_volume": 98377.80876, "trades": 1117, "taker_buy_base": 201377.5, "taker_buy_quote": 53217.75393 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.2629, "high": 0.2679, "low": 0.2615, "close": 0.2672, "volume": 895380.2, "close_time": 1776715199999, "quote_volume": 238959.47293, "trades": 1457, "taker_buy_base": 379703.4, "taker_buy_quote": 101214.1177 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.2671, "high": 0.2696, "low": 0.2638, "close": 0.2644, "volume": 952815.1, "close_time": 1776729599999, "quote_volume": 253581.52264, "trades": 1575, "taker_buy_base": 577128.0, "taker_buy_quote": 153420.88013 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2645, "high": 0.2666, "low": 0.2624, "close": 0.2632, "volume": 241884.9, "close_time": 1776743999999, "quote_volume": 64045.0698, "trades": 943, "taker_buy_base": 101833.9, "taker_buy_quote": 27002.38337 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.2633, "high": 0.2648, "low": 0.2618, "close": 0.2634, "volume": 430941.8, "close_time": 1776758399999, "quote_volume": 113444.03353, "trades": 845, "taker_buy_base": 169825.5, "taker_buy_quote": 44685.03929 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.2631, "high": 0.2667, "low": 0.263, "close": 0.2648, "volume": 177689.6, "close_time": 1776772799999, "quote_volume": 47058.36352, "trades": 898, "taker_buy_base": 93799.8, "taker_buy_quote": 24840.20171 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.2645, "high": 0.2656, "low": 0.2613, "close": 0.2637, "volume": 559396.4, "close_time": 1776787199999, "quote_volume": 147269.04462, "trades": 1794, "taker_buy_base": 238468.7, "taker_buy_quote": 62823.98124 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.2638, "high": 0.2642, "low": 0.2577, "close": 0.2588, "volume": 432597.7, "close_time": 1776801599999, "quote_volume": 112599.64504, "trades": 1180, "taker_buy_base": 256729.1, "taker_buy_quote": 66694.06751 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.2588, "high": 0.263, "low": 0.2582, "close": 0.262, "volume": 363701.2, "close_time": 1776815999999, "quote_volume": 94786.67859, "trades": 932, "taker_buy_base": 196198.5, "taker_buy_quote": 51148.07095 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.262, "high": 0.2649, "low": 0.2596, "close": 0.2638, "volume": 265720.8, "close_time": 1776830399999, "quote_volume": 69877.88873, "trades": 1097, "taker_buy_base": 124720.2, "taker_buy_quote": 32847.69148 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.2638, "high": 0.2686, "low": 0.263, "close": 0.2678, "volume": 668524.5, "close_time": 1776844799999, "quote_volume": 178055.93493, "trades": 1353, "taker_buy_base": 436343.5, "taker_buy_quote": 116159.50574 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.268, "high": 0.2709, "low": 0.2673, "close": 0.2699, "volume": 526402.5, "close_time": 1776859199999, "quote_volume": 141546.568, "trades": 1325, "taker_buy_base": 204943.1, "taker_buy_quote": 55123.60359 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.2698, "high": 0.2704, "low": 0.2665, "close": 0.2678, "volume": 259173.8, "close_time": 1776873599999, "quote_volume": 69742.25661, "trades": 872, "taker_buy_base": 128973.8, "taker_buy_quote": 34728.44875 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.268, "high": 0.2739, "low": 0.2675, "close": 0.2708, "volume": 408302.6, "close_time": 1776887999999, "quote_volume": 110587.84072, "trades": 1418, "taker_buy_base": 145817.7, "taker_buy_quote": 39471.53532 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.2708, "high": 0.2721, "low": 0.2636, "close": 0.2637, "volume": 1243703.9, "close_time": 1776902399999, "quote_volume": 334175.98661, "trades": 2281, "taker_buy_base": 528203.9, "taker_buy_quote": 141780.54212 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2638, "high": 0.2652, "low": 0.259, "close": 0.2645, "volume": 305895.0, "close_time": 1776916799999, "quote_volume": 80279.27273, "trades": 719, "taker_buy_base": 127946.3, "taker_buy_quote": 33569.50178 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.2623, "high": 0.2628, "low": 0.2618, "close": 0.2625, "volume": 3401.2, "close_time": 1776931199999, "quote_volume": 892.05395, "trades": 30, "taker_buy_base": 1554.8, "taker_buy_quote": 407.76659 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 5.406, "high": 5.584, "low": 4.853, "close": 4.92, "volume": 56614.7, "close_time": 1714003199999, "quote_volume": 295279.272, "trades": 2989, "taker_buy_base": 27752.4, "taker_buy_quote": 144274.1762 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 4.917, "high": 5.174, "low": 4.656, "close": 4.872, "volume": 79539.0, "close_time": 1714089599999, "quote_volume": 386920.8413, "trades": 4071, "taker_buy_base": 38677.2, "taker_buy_quote": 188261.1159 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 4.869, "high": 4.9, "low": 4.6, "close": 4.701, "volume": 54767.2, "close_time": 1714175999999, "quote_volume": 260624.9557, "trades": 4036, "taker_buy_base": 30318.1, "taker_buy_quote": 144505.2634 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 4.73, "high": 4.943, "low": 4.327, "close": 4.866, "volume": 66707.0, "close_time": 1714262399999, "quote_volume": 313987.3664, "trades": 4013, "taker_buy_base": 32474.9, "taker_buy_quote": 153225.0001 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 4.862, "high": 5.023, "low": 4.677, "close": 4.704, "volume": 27606.7, "close_time": 1714348799999, "quote_volume": 133710.1715, "trades": 2531, "taker_buy_base": 11871.9, "taker_buy_quote": 57911.687 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 4.709, "high": 4.793, "low": 4.515, "close": 4.728, "volume": 49786.8, "close_time": 1714435199999, "quote_volume": 231333.5008, "trades": 3822, "taker_buy_base": 26535.8, "taker_buy_quote": 123562.8499 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 4.718, "high": 4.855, "low": 4.265, "close": 4.536, "volume": 122052.4, "close_time": 1714521599999, "quote_volume": 558500.7619, "trades": 6270, "taker_buy_base": 38969.1, "taker_buy_quote": 176825.6595 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 4.534, "high": 4.682, "low": 4.166, "close": 4.644, "volume": 62400.9, "close_time": 1714607999999, "quote_volume": 276868.7637, "trades": 4399, "taker_buy_base": 30554.6, "taker_buy_quote": 135651.3918 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 4.653, "high": 4.748, "low": 4.416, "close": 4.606, "volume": 41184.4, "close_time": 1714694399999, "quote_volume": 188269.843, "trades": 3904, "taker_buy_base": 20239.5, "taker_buy_quote": 92385.2965 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 4.602, "high": 5.229, "low": 4.565, "close": 5.127, "volume": 88582.1, "close_time": 1714780799999, "quote_volume": 440909.2843, "trades": 5060, "taker_buy_base": 51513.7, "taker_buy_quote": 257627.3374 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 5.133, "high": 5.274, "low": 5.036, "close": 5.088, "volume": 43341.8, "close_time": 1714867199999, "quote_volume": 222419.0024, "trades": 2505, "taker_buy_base": 20181.9, "taker_buy_quote": 103526.9047 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 5.093, "high": 5.848, "low": 4.932, "close": 5.743, "volume": 160734.6, "close_time": 1714953599999, "quote_volume": 871733.1504, "trades": 5161, "taker_buy_base": 62214.0, "taker_buy_quote": 340199.5031 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 5.742, "high": 6.536, "low": 5.716, "close": 5.999, "volume": 192823.7, "close_time": 1715039999999, "quote_volume": 1180434.5311, "trades": 7363, "taker_buy_base": 73281.0, "taker_buy_quote": 451851.1884 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 6.001, "high": 6.309, "low": 5.804, "close": 5.899, "volume": 78337.0, "close_time": 1715126399999, "quote_volume": 478916.2965, "trades": 4677, "taker_buy_base": 39487.4, "taker_buy_quote": 241952.6693 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 5.907, "high": 5.958, "low": 5.212, "close": 5.37, "volume": 71896.7, "close_time": 1715212799999, "quote_volume": 410233.4752, "trades": 5026, "taker_buy_base": 33827.6, "taker_buy_quote": 193430.0383 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 5.368, "high": 5.772, "low": 5.346, "close": 5.626, "volume": 64517.9, "close_time": 1715299199999, "quote_volume": 355309.3583, "trades": 4808, "taker_buy_base": 35996.5, "taker_buy_quote": 198413.027 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 5.623, "high": 6.094, "low": 5.345, "close": 5.463, "volume": 80947.2, "close_time": 1715385599999, "quote_volume": 458944.503, "trades": 5534, "taker_buy_base": 40770.8, "taker_buy_quote": 231126.8674 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 5.452, "high": 6.061, "low": 5.445, "close": 5.77, "volume": 72786.7, "close_time": 1715471999999, "quote_volume": 422302.8534, "trades": 5080, "taker_buy_base": 37620.9, "taker_buy_quote": 218543.5234 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 5.772, "high": 6.054, "low": 5.735, "close": 5.944, "volume": 51021.7, "close_time": 1715558399999, "quote_volume": 301051.5644, "trades": 4105, "taker_buy_base": 23094.0, "taker_buy_quote": 136244.7278 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 5.939, "high": 6.316, "low": 5.381, "close": 5.631, "volume": 179088.4, "close_time": 1715644799999, "quote_volume": 1032008.7233, "trades": 10792, "taker_buy_base": 88971.1, "taker_buy_quote": 513771.1255 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 5.625, "high": 5.671, "low": 4.607, "close": 4.769, "volume": 237290.3, "close_time": 1715731199999, "quote_volume": 1226914.7481, "trades": 8462, "taker_buy_base": 134072.9, "taker_buy_quote": 695651.4637 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 4.773, "high": 5.165, "low": 4.672, "close": 5.089, "volume": 111337.4, "close_time": 1715817599999, "quote_volume": 549828.2325, "trades": 4359, "taker_buy_base": 50248.3, "taker_buy_quote": 248611.2183 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 5.086, "high": 5.122, "low": 4.649, "close": 4.842, "volume": 63013.9, "close_time": 1715903999999, "quote_volume": 306311.9173, "trades": 3695, "taker_buy_base": 23942.3, "taker_buy_quote": 116680.1028 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 4.843, "high": 5.088, "low": 4.814, "close": 4.899, "volume": 41926.8, "close_time": 1715990399999, "quote_volume": 207506.1422, "trades": 2378, "taker_buy_base": 21555.1, "taker_buy_quote": 106792.8762 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 4.899, "high": 5.084, "low": 4.815, "close": 4.976, "volume": 34729.6, "close_time": 1716076799999, "quote_volume": 173225.0887, "trades": 1689, "taker_buy_base": 19311.9, "taker_buy_quote": 96604.864 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 4.989, "high": 5.017, "low": 4.665, "close": 4.696, "volume": 15457.4, "close_time": 1716163199999, "quote_volume": 74442.5848, "trades": 756, "taker_buy_base": 6559.4, "taker_buy_quote": 31622.3932 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 4.703, "high": 5.097, "low": 4.645, "close": 5.067, "volume": 72380.1, "close_time": 1716249599999, "quote_volume": 356322.9333, "trades": 4802, "taker_buy_base": 35267.2, "taker_buy_quote": 173516.8822 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 5.065, "high": 5.225, "low": 4.93, "close": 5.092, "volume": 108723.4, "close_time": 1716335999999, "quote_volume": 552069.2489, "trades": 5512, "taker_buy_base": 46482.5, "taker_buy_quote": 236140.9438 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 5.094, "high": 5.259, "low": 4.907, "close": 4.967, "volume": 71265.7, "close_time": 1716422399999, "quote_volume": 361000.4499, "trades": 5470, "taker_buy_base": 33613.1, "taker_buy_quote": 170386.1011 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 4.966, "high": 5.009, "low": 4.389, "close": 4.696, "volume": 104151.8, "close_time": 1716508799999, "quote_volume": 488676.5722, "trades": 5280, "taker_buy_base": 45770.8, "taker_buy_quote": 215092.0669 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 4.68, "high": 4.768, "low": 4.467, "close": 4.586, "volume": 45886.6, "close_time": 1716595199999, "quote_volume": 210898.8588, "trades": 2652, "taker_buy_base": 24847.3, "taker_buy_quote": 114250.8147 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 4.586, "high": 4.815, "low": 4.571, "close": 4.708, "volume": 33424.7, "close_time": 1716681599999, "quote_volume": 157579.6444, "trades": 2825, "taker_buy_base": 16042.1, "taker_buy_quote": 75725.0337 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 4.708, "high": 4.739, "low": 4.496, "close": 4.533, "volume": 30767.3, "close_time": 1716767999999, "quote_volume": 141864.269, "trades": 3087, "taker_buy_base": 14687.9, "taker_buy_quote": 67767.7079 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 4.534, "high": 4.866, "low": 4.508, "close": 4.8, "volume": 39472.2, "close_time": 1716854399999, "quote_volume": 185048.0644, "trades": 3283, "taker_buy_base": 20348.8, "taker_buy_quote": 95382.0118 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 4.801, "high": 4.801, "low": 4.543, "close": 4.658, "volume": 33526.6, "close_time": 1716940799999, "quote_volume": 155299.8312, "trades": 3434, "taker_buy_base": 14737.7, "taker_buy_quote": 68290.1583 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 4.663, "high": 5.019, "low": 4.649, "close": 4.934, "volume": 102778.6, "close_time": 1717027199999, "quote_volume": 499269.9144, "trades": 4638, "taker_buy_base": 68624.8, "taker_buy_quote": 333301.8474 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 4.928, "high": 5.174, "low": 4.683, "close": 4.934, "volume": 67093.1, "close_time": 1717113599999, "quote_volume": 335217.7777, "trades": 3302, "taker_buy_base": 29873.0, "taker_buy_quote": 149248.0714 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 4.934, "high": 4.965, "low": 4.706, "close": 4.831, "volume": 38455.7, "close_time": 1717199999999, "quote_volume": 186854.4888, "trades": 2216, "taker_buy_base": 20752.3, "taker_buy_quote": 100831.7437 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 4.836, "high": 4.933, "low": 4.757, "close": 4.79, "volume": 23721.0, "close_time": 1717286399999, "quote_volume": 114476.999, "trades": 1832, "taker_buy_base": 12279.9, "taker_buy_quote": 59344.1127 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 4.787, "high": 4.854, "low": 4.575, "close": 4.679, "volume": 24770.4, "close_time": 1717372799999, "quote_volume": 117688.3372, "trades": 1921, "taker_buy_base": 11636.1, "taker_buy_quote": 55371.8988 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 4.676, "high": 4.873, "low": 4.615, "close": 4.809, "volume": 31044.5, "close_time": 1717459199999, "quote_volume": 147726.2614, "trades": 2369, "taker_buy_base": 12074.4, "taker_buy_quote": 57480.361 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 4.817, "high": 4.897, "low": 4.684, "close": 4.824, "volume": 36640.0, "close_time": 1717545599999, "quote_volume": 175125.3597, "trades": 3309, "taker_buy_base": 16612.0, "taker_buy_quote": 79410.7441 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 4.824, "high": 5.125, "low": 4.784, "close": 4.932, "volume": 59605.4, "close_time": 1717631999999, "quote_volume": 294515.0613, "trades": 4234, "taker_buy_base": 29340.5, "taker_buy_quote": 145370.0477 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 4.927, "high": 5.083, "low": 4.731, "close": 4.81, "volume": 56098.3, "close_time": 1717718399999, "quote_volume": 276672.3375, "trades": 4183, "taker_buy_base": 28460.0, "taker_buy_quote": 140279.5373 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 4.806, "high": 5.0, "low": 1.1, "close": 4.414, "volume": 156258.6, "close_time": 1717804799999, "quote_volume": 698980.9967, "trades": 7943, "taker_buy_base": 78417.7, "taker_buy_quote": 351279.358 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 4.412, "high": 4.506, "low": 4.167, "close": 4.248, "volume": 38950.5, "close_time": 1717891199999, "quote_volume": 169086.2159, "trades": 3526, "taker_buy_base": 18128.7, "taker_buy_quote": 78356.3016 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 4.245, "high": 4.315, "low": 4.187, "close": 4.239, "volume": 17793.5, "close_time": 1717977599999, "quote_volume": 75560.0609, "trades": 1232, "taker_buy_base": 8600.6, "taker_buy_quote": 36538.5728 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 4.238, "high": 4.403, "low": 3.98, "close": 4.061, "volume": 71236.2, "close_time": 1718063999999, "quote_volume": 298865.2604, "trades": 4983, "taker_buy_base": 35964.4, "taker_buy_quote": 151250.5496 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 4.064, "high": 4.103, "low": 3.7, "close": 3.8, "volume": 64999.9, "close_time": 1718150399999, "quote_volume": 253506.8972, "trades": 3935, "taker_buy_base": 32384.2, "taker_buy_quote": 126035.3319 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 3.803, "high": 4.109, "low": 3.637, "close": 3.865, "volume": 76128.0, "close_time": 1718236799999, "quote_volume": 299496.59, "trades": 3139, "taker_buy_base": 41288.9, "taker_buy_quote": 163039.4676 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 3.859, "high": 3.894, "low": 3.605, "close": 3.639, "volume": 43324.7, "close_time": 1718323199999, "quote_volume": 161400.8819, "trades": 2650, "taker_buy_base": 18444.9, "taker_buy_quote": 68663.2774 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 3.645, "high": 3.724, "low": 3.266, "close": 3.423, "volume": 42374.4, "close_time": 1718409599999, "quote_volume": 147860.2289, "trades": 1372, "taker_buy_base": 22840.0, "taker_buy_quote": 79985.4053 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 3.425, "high": 3.5, "low": 3.364, "close": 3.381, "volume": 21934.1, "close_time": 1718495999999, "quote_volume": 75735.3077, "trades": 974, "taker_buy_base": 10563.1, "taker_buy_quote": 36474.3049 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 3.376, "high": 3.502, "low": 3.283, "close": 3.456, "volume": 17828.3, "close_time": 1718582399999, "quote_volume": 60207.7564, "trades": 890, "taker_buy_base": 7156.0, "taker_buy_quote": 24156.6686 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 3.449, "high": 3.486, "low": 2.973, "close": 3.027, "volume": 180133.6, "close_time": 1718668799999, "quote_volume": 601391.4658, "trades": 2281, "taker_buy_base": 141389.5, "taker_buy_quote": 477524.6875 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 3.04, "high": 3.04, "low": 2.497, "close": 2.826, "volume": 102691.0, "close_time": 1718755199999, "quote_volume": 279663.7511, "trades": 2595, "taker_buy_base": 44420.2, "taker_buy_quote": 121053.1257 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 2.823, "high": 2.919, "low": 2.748, "close": 2.796, "volume": 52456.2, "close_time": 1718841599999, "quote_volume": 147910.7141, "trades": 2666, "taker_buy_base": 22540.4, "taker_buy_quote": 63548.6443 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 2.79, "high": 3.2, "low": 2.762, "close": 3.03, "volume": 93559.2, "close_time": 1718927999999, "quote_volume": 283503.1287, "trades": 4134, "taker_buy_base": 47526.9, "taker_buy_quote": 143443.6878 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 3.032, "high": 3.132, "low": 2.96, "close": 2.978, "volume": 68893.0, "close_time": 1719014399999, "quote_volume": 209523.5512, "trades": 3630, "taker_buy_base": 36640.1, "taker_buy_quote": 111638.6373 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 2.978, "high": 3.071, "low": 2.906, "close": 2.936, "volume": 37410.1, "close_time": 1719100799999, "quote_volume": 112091.7659, "trades": 2856, "taker_buy_base": 20977.5, "taker_buy_quote": 62949.4371 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 2.936, "high": 3.029, "low": 2.799, "close": 2.817, "volume": 31265.5, "close_time": 1719187199999, "quote_volume": 91107.4321, "trades": 2846, "taker_buy_base": 13887.3, "taker_buy_quote": 40779.9963 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 2.818, "high": 2.925, "low": 2.622, "close": 2.902, "volume": 56339.4, "close_time": 1719273599999, "quote_volume": 158084.4597, "trades": 2955, "taker_buy_base": 30382.5, "taker_buy_quote": 85510.948 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 2.902, "high": 2.996, "low": 2.831, "close": 2.851, "volume": 36400.0, "close_time": 1719359999999, "quote_volume": 106261.6808, "trades": 2524, "taker_buy_base": 19235.7, "taker_buy_quote": 56169.1814 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 2.852, "high": 2.932, "low": 2.728, "close": 2.779, "volume": 36608.6, "close_time": 1719446399999, "quote_volume": 103715.7763, "trades": 1841, "taker_buy_base": 20502.8, "taker_buy_quote": 58039.7719 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 2.779, "high": 2.837, "low": 2.697, "close": 2.781, "volume": 48897.8, "close_time": 1719532799999, "quote_volume": 136295.285, "trades": 2424, "taker_buy_base": 29520.7, "taker_buy_quote": 82392.4421 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 2.778, "high": 2.859, "low": 2.648, "close": 2.668, "volume": 46707.7, "close_time": 1719619199999, "quote_volume": 130266.7653, "trades": 2338, "taker_buy_base": 26349.4, "taker_buy_quote": 73656.4786 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 2.665, "high": 2.763, "low": 2.552, "close": 2.554, "volume": 65323.2, "close_time": 1719705599999, "quote_volume": 173142.1451, "trades": 2695, "taker_buy_base": 31867.8, "taker_buy_quote": 84418.6449 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 2.554, "high": 2.576, "low": 2.327, "close": 2.459, "volume": 132199.7, "close_time": 1719791999999, "quote_volume": 326208.5551, "trades": 3548, "taker_buy_base": 65350.4, "taker_buy_quote": 161168.2521 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 2.464, "high": 2.502, "low": 2.233, "close": 2.278, "volume": 120213.4, "close_time": 1719878399999, "quote_volume": 280847.7131, "trades": 3419, "taker_buy_base": 55519.0, "taker_buy_quote": 129540.4503 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 2.276, "high": 2.421, "low": 2.238, "close": 2.275, "volume": 111865.2, "close_time": 1719964799999, "quote_volume": 260099.3771, "trades": 2628, "taker_buy_base": 63774.9, "taker_buy_quote": 148388.5601 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 2.271, "high": 2.553, "low": 2.145, "close": 2.284, "volume": 291037.0, "close_time": 1720051199999, "quote_volume": 699549.922, "trades": 8677, "taker_buy_base": 162098.3, "taker_buy_quote": 391414.4699 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 2.286, "high": 2.393, "low": 2.066, "close": 2.091, "volume": 297846.7, "close_time": 1720137599999, "quote_volume": 673696.6295, "trades": 7993, "taker_buy_base": 151806.5, "taker_buy_quote": 344224.7871 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 2.088, "high": 2.088, "low": 1.749, "close": 1.828, "volume": 425661.3, "close_time": 1720223999999, "quote_volume": 793816.599, "trades": 9218, "taker_buy_base": 190550.2, "taker_buy_quote": 356884.0333 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 1.828, "high": 2.039, "low": 1.76, "close": 2.008, "volume": 245845.0, "close_time": 1720310399999, "quote_volume": 466464.6584, "trades": 6037, "taker_buy_base": 122005.7, "taker_buy_quote": 231616.1991 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 1.999, "high": 2.003, "low": 1.838, "close": 1.874, "volume": 121914.7, "close_time": 1720396799999, "quote_volume": 235462.3649, "trades": 3509, "taker_buy_base": 52583.6, "taker_buy_quote": 101450.4196 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 1.881, "high": 1.959, "low": 1.69, "close": 1.821, "volume": 182083.9, "close_time": 1720483199999, "quote_volume": 340806.6789, "trades": 4684, "taker_buy_base": 78781.8, "taker_buy_quote": 147308.8392 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 1.818, "high": 1.931, "low": 1.8, "close": 1.921, "volume": 244535.6, "close_time": 1720569599999, "quote_volume": 458115.3307, "trades": 7421, "taker_buy_base": 127730.2, "taker_buy_quote": 239257.3304 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 1.925, "high": 2.081, "low": 1.844, "close": 1.951, "volume": 362016.0, "close_time": 1720655999999, "quote_volume": 712966.2677, "trades": 9908, "taker_buy_base": 190032.8, "taker_buy_quote": 374416.5751 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 1.948, "high": 2.004, "low": 1.769, "close": 1.794, "volume": 210383.8, "close_time": 1720742399999, "quote_volume": 399769.647, "trades": 5989, "taker_buy_base": 90793.1, "taker_buy_quote": 173246.2153 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 1.793, "high": 1.83, "low": 1.718, "close": 1.777, "volume": 128199.8, "close_time": 1720828799999, "quote_volume": 226862.8138, "trades": 4087, "taker_buy_base": 51562.6, "taker_buy_quote": 91391.8248 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 1.784, "high": 1.87, "low": 1.772, "close": 1.824, "volume": 102458.2, "close_time": 1720915199999, "quote_volume": 185646.5337, "trades": 3552, "taker_buy_base": 45272.9, "taker_buy_quote": 82268.401 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 1.823, "high": 1.876, "low": 1.801, "close": 1.858, "volume": 107259.0, "close_time": 1721001599999, "quote_volume": 196978.7415, "trades": 2612, "taker_buy_base": 52128.7, "taker_buy_quote": 95874.7145 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 1.859, "high": 2.664, "low": 1.859, "close": 2.338, "volume": 595452.2, "close_time": 1721087999999, "quote_volume": 1263074.6634, "trades": 14114, "taker_buy_base": 245978.7, "taker_buy_quote": 524798.319 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 2.345, "high": 3.134, "low": 2.11, "close": 2.819, "volume": 1368053.4, "close_time": 1721174399999, "quote_volume": 3363590.7977, "trades": 51608, "taker_buy_base": 708814.9, "taker_buy_quote": 1742726.5467 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 2.819, "high": 3.26, "low": 2.738, "close": 2.951, "volume": 1046518.2, "close_time": 1721260799999, "quote_volume": 3156713.1112, "trades": 50057, "taker_buy_base": 537414.7, "taker_buy_quote": 1625754.6609 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 2.958, "high": 2.99, "low": 2.574, "close": 2.65, "volume": 492245.8, "close_time": 1721347199999, "quote_volume": 1357270.3893, "trades": 25783, "taker_buy_base": 288544.7, "taker_buy_quote": 787937.0606 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 2.649, "high": 2.99, "low": 2.523, "close": 2.77, "volume": 816940.2, "close_time": 1721433599999, "quote_volume": 2227362.4571, "trades": 27527, "taker_buy_base": 408564.8, "taker_buy_quote": 1131823.1089 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 2.772, "high": 2.807, "low": 2.548, "close": 2.641, "volume": 641606.4, "close_time": 1721519999999, "quote_volume": 1697936.544, "trades": 18860, "taker_buy_base": 283483.1, "taker_buy_quote": 753119.1154 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 2.643, "high": 2.665, "low": 2.378, "close": 2.573, "volume": 273458.7, "close_time": 1721606399999, "quote_volume": 690780.7439, "trades": 6832, "taker_buy_base": 127900.9, "taker_buy_quote": 324180.0907 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 2.575, "high": 2.63, "low": 2.258, "close": 2.271, "volume": 310125.4, "close_time": 1721692799999, "quote_volume": 745449.479, "trades": 5496, "taker_buy_base": 110204.1, "taker_buy_quote": 269210.1733 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 2.271, "high": 2.377, "low": 2.153, "close": 2.179, "volume": 232538.9, "close_time": 1721779199999, "quote_volume": 526545.6893, "trades": 4502, "taker_buy_base": 145312.7, "taker_buy_quote": 329668.1837 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 2.172, "high": 2.355, "low": 2.143, "close": 2.206, "volume": 215960.9, "close_time": 1721865599999, "quote_volume": 483463.0271, "trades": 4374, "taker_buy_base": 120034.6, "taker_buy_quote": 269204.4415 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 2.202, "high": 2.24, "low": 2.004, "close": 2.108, "volume": 293484.1, "close_time": 1721951999999, "quote_volume": 623840.8461, "trades": 5203, "taker_buy_base": 116853.4, "taker_buy_quote": 251175.6496 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 2.117, "high": 2.459, "low": 2.113, "close": 2.363, "volume": 276651.9, "close_time": 1722038399999, "quote_volume": 646945.8242, "trades": 5302, "taker_buy_base": 116708.6, "taker_buy_quote": 272888.9094 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 2.356, "high": 2.478, "low": 2.298, "close": 2.33, "volume": 238095.0, "close_time": 1722124799999, "quote_volume": 566555.185, "trades": 4471, "taker_buy_base": 128658.3, "taker_buy_quote": 306042.6667 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 2.329, "high": 2.396, "low": 2.245, "close": 2.349, "volume": 147885.0, "close_time": 1722211199999, "quote_volume": 341777.6771, "trades": 2796, "taker_buy_base": 94741.7, "taker_buy_quote": 218495.5539 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 2.344, "high": 2.436, "low": 2.259, "close": 2.285, "volume": 258364.1, "close_time": 1722297599999, "quote_volume": 612338.691, "trades": 6330, "taker_buy_base": 104882.8, "taker_buy_quote": 247953.6064 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 2.282, "high": 2.314, "low": 2.133, "close": 2.193, "volume": 199242.7, "close_time": 1722383999999, "quote_volume": 444553.0689, "trades": 3423, "taker_buy_base": 100199.3, "taker_buy_quote": 224229.0088 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 2.188, "high": 2.238, "low": 2.089, "close": 2.104, "volume": 212611.7, "close_time": 1722470399999, "quote_volume": 460597.492, "trades": 5716, "taker_buy_base": 100514.0, "taker_buy_quote": 218651.0253 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 2.105, "high": 2.143, "low": 1.905, "close": 2.079, "volume": 353986.0, "close_time": 1722556799999, "quote_volume": 723850.4114, "trades": 7956, "taker_buy_base": 159848.4, "taker_buy_quote": 327414.6918 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 2.08, "high": 2.106, "low": 1.871, "close": 1.894, "volume": 283675.9, "close_time": 1722643199999, "quote_volume": 557985.0172, "trades": 4675, "taker_buy_base": 119985.4, "taker_buy_quote": 235340.6941 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 1.894, "high": 1.914, "low": 1.692, "close": 1.744, "volume": 257953.0, "close_time": 1722729599999, "quote_volume": 464738.234, "trades": 4955, "taker_buy_base": 117106.1, "taker_buy_quote": 211565.71 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 1.741, "high": 1.777, "low": 1.549, "close": 1.642, "volume": 276723.3, "close_time": 1722815999999, "quote_volume": 458375.4904, "trades": 5024, "taker_buy_base": 136032.5, "taker_buy_quote": 226308.181 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 1.648, "high": 1.68, "low": 1.339, "close": 1.577, "volume": 1495679.0, "close_time": 1722902399999, "quote_volume": 2251304.52, "trades": 18815, "taker_buy_base": 792843.7, "taker_buy_quote": 1194339.3271 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 1.578, "high": 1.758, "low": 1.575, "close": 1.645, "volume": 258335.5, "close_time": 1722988799999, "quote_volume": 438007.4552, "trades": 4069, "taker_buy_base": 139870.6, "taker_buy_quote": 237210.1268 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 1.646, "high": 1.718, "low": 1.53, "close": 1.545, "volume": 154909.9, "close_time": 1723075199999, "quote_volume": 252691.1985, "trades": 2798, "taker_buy_base": 66041.3, "taker_buy_quote": 107275.7172 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 1.552, "high": 1.864, "low": 1.523, "close": 1.86, "volume": 131995.1, "close_time": 1723161599999, "quote_volume": 220637.166, "trades": 2346, "taker_buy_base": 64146.6, "taker_buy_quote": 108122.0172 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 1.847, "high": 1.89, "low": 1.69, "close": 1.747, "volume": 148617.7, "close_time": 1723247999999, "quote_volume": 262852.8898, "trades": 2440, "taker_buy_base": 80859.0, "taker_buy_quote": 142847.7599 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 1.746, "high": 1.793, "low": 1.711, "close": 1.751, "volume": 87207.9, "close_time": 1723334399999, "quote_volume": 152634.5308, "trades": 1271, "taker_buy_base": 43249.2, "taker_buy_quote": 75905.5309 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 1.752, "high": 1.837, "low": 1.59, "close": 1.602, "volume": 145684.1, "close_time": 1723420799999, "quote_volume": 253992.2359, "trades": 2565, "taker_buy_base": 60767.6, "taker_buy_quote": 106090.3467 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 1.604, "high": 1.747, "low": 1.595, "close": 1.701, "volume": 127083.4, "close_time": 1723507199999, "quote_volume": 211318.7185, "trades": 2126, "taker_buy_base": 71359.7, "taker_buy_quote": 118579.8701 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 1.7, "high": 1.708, "low": 1.63, "close": 1.668, "volume": 53826.7, "close_time": 1723593599999, "quote_volume": 89742.7172, "trades": 1148, "taker_buy_base": 28087.0, "taker_buy_quote": 46849.3263 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 1.67, "high": 1.698, "low": 1.563, "close": 1.591, "volume": 85820.9, "close_time": 1723679999999, "quote_volume": 140523.0801, "trades": 1496, "taker_buy_base": 38792.4, "taker_buy_quote": 63476.453 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 1.592, "high": 1.61, "low": 1.459, "close": 1.495, "volume": 185589.8, "close_time": 1723766399999, "quote_volume": 288391.0519, "trades": 2122, "taker_buy_base": 75888.7, "taker_buy_quote": 117581.1359 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 1.49, "high": 1.527, "low": 1.432, "close": 1.473, "volume": 57226.6, "close_time": 1723852799999, "quote_volume": 85165.6998, "trades": 1283, "taker_buy_base": 29276.8, "taker_buy_quote": 43536.2044 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 1.47, "high": 1.514, "low": 1.459, "close": 1.505, "volume": 66087.5, "close_time": 1723939199999, "quote_volume": 98516.9447, "trades": 1164, "taker_buy_base": 29070.1, "taker_buy_quote": 43395.5901 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 1.503, "high": 1.582, "low": 1.483, "close": 1.513, "volume": 113049.0, "close_time": 1724025599999, "quote_volume": 173890.3703, "trades": 1433, "taker_buy_base": 65164.5, "taker_buy_quote": 100412.2249 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 1.514, "high": 1.548, "low": 1.418, "close": 1.536, "volume": 98308.4, "close_time": 1724111999999, "quote_volume": 146290.5731, "trades": 1843, "taker_buy_base": 45367.5, "taker_buy_quote": 67638.1506 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 1.532, "high": 1.6, "low": 1.51, "close": 1.526, "volume": 128167.3, "close_time": 1724198399999, "quote_volume": 199202.9067, "trades": 1979, "taker_buy_base": 66065.8, "taker_buy_quote": 102761.2185 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 1.522, "high": 1.592, "low": 1.477, "close": 1.572, "volume": 116482.9, "close_time": 1724284799999, "quote_volume": 179318.3776, "trades": 1805, "taker_buy_base": 52497.1, "taker_buy_quote": 81022.3142 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 1.574, "high": 1.665, "low": 1.551, "close": 1.632, "volume": 170984.1, "close_time": 1724371199999, "quote_volume": 276473.3444, "trades": 3759, "taker_buy_base": 76438.9, "taker_buy_quote": 123742.2387 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 1.636, "high": 1.881, "low": 1.636, "close": 1.844, "volume": 236815.8, "close_time": 1724457599999, "quote_volume": 417194.8442, "trades": 4836, "taker_buy_base": 126060.4, "taker_buy_quote": 221074.4567 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 1.85, "high": 1.977, "low": 1.826, "close": 1.915, "volume": 265921.6, "close_time": 1724543999999, "quote_volume": 506502.327, "trades": 4621, "taker_buy_base": 113642.0, "taker_buy_quote": 216868.0634 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 1.909, "high": 1.911, "low": 1.785, "close": 1.847, "volume": 302806.3, "close_time": 1724630399999, "quote_volume": 561233.0837, "trades": 4151, "taker_buy_base": 117228.4, "taker_buy_quote": 217875.3166 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 1.852, "high": 1.881, "low": 1.649, "close": 1.668, "volume": 338098.8, "close_time": 1724716799999, "quote_volume": 591129.6658, "trades": 3587, "taker_buy_base": 174684.1, "taker_buy_quote": 303919.6164 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 1.67, "high": 1.73, "low": 1.474, "close": 1.507, "volume": 336320.0, "close_time": 1724803199999, "quote_volume": 542264.0121, "trades": 4781, "taker_buy_base": 118948.7, "taker_buy_quote": 191349.4016 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 1.505, "high": 1.584, "low": 1.442, "close": 1.52, "volume": 282012.7, "close_time": 1724889599999, "quote_volume": 430032.854, "trades": 3771, "taker_buy_base": 123517.5, "taker_buy_quote": 188375.3666 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 1.519, "high": 1.573, "low": 1.471, "close": 1.493, "volume": 152363.6, "close_time": 1724975999999, "quote_volume": 232540.8692, "trades": 1708, "taker_buy_base": 95482.4, "taker_buy_quote": 146253.07 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 1.493, "high": 1.546, "low": 1.425, "close": 1.525, "volume": 136749.1, "close_time": 1725062399999, "quote_volume": 204522.734, "trades": 1724, "taker_buy_base": 59903.1, "taker_buy_quote": 89675.4206 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 1.526, "high": 1.541, "low": 1.467, "close": 1.489, "volume": 89240.6, "close_time": 1725148799999, "quote_volume": 133894.2347, "trades": 1089, "taker_buy_base": 47874.9, "taker_buy_quote": 71901.1812 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 1.488, "high": 1.511, "low": 1.388, "close": 1.403, "volume": 116348.1, "close_time": 1725235199999, "quote_volume": 169389.2022, "trades": 1808, "taker_buy_base": 53437.5, "taker_buy_quote": 78207.9835 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 1.401, "high": 1.495, "low": 1.389, "close": 1.476, "volume": 86972.1, "close_time": 1725321599999, "quote_volume": 125102.1923, "trades": 1623, "taker_buy_base": 34453.7, "taker_buy_quote": 49747.0874 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 1.479, "high": 1.514, "low": 1.402, "close": 1.404, "volume": 109455.8, "close_time": 1725407999999, "quote_volume": 161026.7325, "trades": 1110, "taker_buy_base": 48361.4, "taker_buy_quote": 71160.6805 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 1.407, "high": 1.472, "low": 1.321, "close": 1.424, "volume": 174415.2, "close_time": 1725494399999, "quote_volume": 242682.5955, "trades": 2018, "taker_buy_base": 68955.2, "taker_buy_quote": 95983.542 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 1.425, "high": 1.439, "low": 1.366, "close": 1.39, "volume": 106278.7, "close_time": 1725580799999, "quote_volume": 148419.5836, "trades": 1743, "taker_buy_base": 43143.0, "taker_buy_quote": 60406.4123 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 1.391, "high": 1.9, "low": 1.285, "close": 1.336, "volume": 262318.9, "close_time": 1725667199999, "quote_volume": 361707.8619, "trades": 2653, "taker_buy_base": 133209.2, "taker_buy_quote": 185540.904 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 1.334, "high": 1.374, "low": 1.322, "close": 1.345, "volume": 202355.3, "close_time": 1725753599999, "quote_volume": 273350.1958, "trades": 1595, "taker_buy_base": 85490.9, "taker_buy_quote": 115057.9149 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 1.346, "high": 1.412, "low": 1.342, "close": 1.395, "volume": 100459.3, "close_time": 1725839999999, "quote_volume": 138680.8839, "trades": 1183, "taker_buy_base": 28178.4, "taker_buy_quote": 38624.9158 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 1.397, "high": 1.491, "low": 1.383, "close": 1.459, "volume": 166228.8, "close_time": 1725926399999, "quote_volume": 237266.3164, "trades": 1967, "taker_buy_base": 78784.1, "taker_buy_quote": 112545.3313 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 1.457, "high": 1.486, "low": 1.426, "close": 1.47, "volume": 96119.2, "close_time": 1726012799999, "quote_volume": 139813.8726, "trades": 1186, "taker_buy_base": 44608.9, "taker_buy_quote": 64995.6566 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 1.466, "high": 1.473, "low": 1.361, "close": 1.375, "volume": 126075.5, "close_time": 1726099199999, "quote_volume": 176660.5458, "trades": 1248, "taker_buy_base": 59625.7, "taker_buy_quote": 83800.7331 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 1.378, "high": 1.619, "low": 1.378, "close": 1.539, "volume": 574729.2, "close_time": 1726185599999, "quote_volume": 874792.213, "trades": 4514, "taker_buy_base": 286872.0, "taker_buy_quote": 439056.7038 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 1.541, "high": 1.543, "low": 1.46, "close": 1.522, "volume": 399897.2, "close_time": 1726271999999, "quote_volume": 600055.5507, "trades": 3581, "taker_buy_base": 193320.6, "taker_buy_quote": 290188.5722 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 1.522, "high": 1.554, "low": 1.49, "close": 1.513, "volume": 241668.0, "close_time": 1726358399999, "quote_volume": 367385.4468, "trades": 1950, "taker_buy_base": 126924.9, "taker_buy_quote": 192412.4091 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 1.511, "high": 1.58, "low": 1.455, "close": 1.474, "volume": 190885.5, "close_time": 1726444799999, "quote_volume": 288967.2799, "trades": 1391, "taker_buy_base": 90827.2, "taker_buy_quote": 137749.3471 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 1.469, "high": 1.475, "low": 1.386, "close": 1.414, "volume": 371583.8, "close_time": 1726531199999, "quote_volume": 531834.7648, "trades": 1887, "taker_buy_base": 200236.9, "taker_buy_quote": 285394.7976 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 1.414, "high": 1.508, "low": 1.398, "close": 1.477, "volume": 239317.7, "close_time": 1726617599999, "quote_volume": 351449.2257, "trades": 1396, "taker_buy_base": 93723.4, "taker_buy_quote": 137498.4474 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 1.478, "high": 1.56, "low": 1.426, "close": 1.558, "volume": 260491.6, "close_time": 1726703999999, "quote_volume": 385587.7258, "trades": 2138, "taker_buy_base": 94498.6, "taker_buy_quote": 140034.5547 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 1.559, "high": 1.652, "low": 1.54, "close": 1.596, "volume": 477915.3, "close_time": 1726790399999, "quote_volume": 768926.8007, "trades": 4335, "taker_buy_base": 201655.7, "taker_buy_quote": 323764.3154 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 1.6, "high": 1.69, "low": 1.566, "close": 1.618, "volume": 327413.5, "close_time": 1726876799999, "quote_volume": 535239.9571, "trades": 2410, "taker_buy_base": 180756.5, "taker_buy_quote": 295037.254 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 1.62, "high": 1.654, "low": 1.568, "close": 1.644, "volume": 215423.7, "close_time": 1726963199999, "quote_volume": 347144.7541, "trades": 1812, "taker_buy_base": 97980.8, "taker_buy_quote": 157973.7423 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 1.647, "high": 1.659, "low": 1.514, "close": 1.563, "volume": 153279.4, "close_time": 1727049599999, "quote_volume": 241366.3414, "trades": 1705, "taker_buy_base": 70795.2, "taker_buy_quote": 111156.5313 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 1.563, "high": 1.786, "low": 1.523, "close": 1.71, "volume": 790930.2, "close_time": 1727135999999, "quote_volume": 1341613.773, "trades": 5334, "taker_buy_base": 373024.8, "taker_buy_quote": 636243.8955 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 1.708, "high": 1.844, "low": 1.658, "close": 1.809, "volume": 533607.9, "close_time": 1727222399999, "quote_volume": 931642.8284, "trades": 4393, "taker_buy_base": 227410.5, "taker_buy_quote": 397736.7417 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 1.815, "high": 2.145, "low": 1.792, "close": 2.104, "volume": 1304041.8, "close_time": 1727308799999, "quote_volume": 2566249.9792, "trades": 11953, "taker_buy_base": 658318.4, "taker_buy_quote": 1284077.3133 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 2.107, "high": 2.18, "low": 2.01, "close": 2.032, "volume": 1139453.4, "close_time": 1727395199999, "quote_volume": 2385204.5155, "trades": 12453, "taker_buy_base": 557218.8, "taker_buy_quote": 1167604.8435 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 2.039, "high": 2.174, "low": 1.997, "close": 2.114, "volume": 781240.0, "close_time": 1727481599999, "quote_volume": 1637573.8454, "trades": 8241, "taker_buy_base": 457096.8, "taker_buy_quote": 957858.0153 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 2.113, "high": 2.164, "low": 1.977, "close": 2.02, "volume": 317858.5, "close_time": 1727567999999, "quote_volume": 655015.3844, "trades": 5730, "taker_buy_base": 129868.4, "taker_buy_quote": 268332.005 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 2.015, "high": 2.111, "low": 1.929, "close": 2.046, "volume": 559274.2, "close_time": 1727654399999, "quote_volume": 1131710.2532, "trades": 7557, "taker_buy_base": 270988.5, "taker_buy_quote": 548339.4209 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 2.047, "high": 2.069, "low": 1.828, "close": 1.855, "volume": 601879.9, "close_time": 1727740799999, "quote_volume": 1179563.4481, "trades": 6883, "taker_buy_base": 296058.9, "taker_buy_quote": 580632.1474 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 1.853, "high": 1.964, "low": 1.569, "close": 1.66, "volume": 754501.4, "close_time": 1727827199999, "quote_volume": 1341175.5169, "trades": 6385, "taker_buy_base": 335154.6, "taker_buy_quote": 591505.666 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 1.656, "high": 1.742, "low": 1.545, "close": 1.601, "volume": 316809.2, "close_time": 1727913599999, "quote_volume": 521484.5727, "trades": 2902, "taker_buy_base": 174688.3, "taker_buy_quote": 286725.0749 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 1.6, "high": 1.652, "low": 1.535, "close": 1.605, "volume": 275951.0, "close_time": 1727999999999, "quote_volume": 440220.1394, "trades": 2868, "taker_buy_base": 142427.5, "taker_buy_quote": 227401.3674 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 1.602, "high": 1.727, "low": 1.587, "close": 1.695, "volume": 414306.3, "close_time": 1728086399999, "quote_volume": 689631.2983, "trades": 2811, "taker_buy_base": 141017.2, "taker_buy_quote": 235538.4485 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 1.697, "high": 1.912, "low": 1.679, "close": 1.815, "volume": 1193452.3, "close_time": 1728172799999, "quote_volume": 2172868.5751, "trades": 4768, "taker_buy_base": 552180.0, "taker_buy_quote": 1002468.0701 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 1.813, "high": 2.051, "low": 1.799, "close": 1.938, "volume": 871414.0, "close_time": 1728259199999, "quote_volume": 1670200.3146, "trades": 5052, "taker_buy_base": 426768.8, "taker_buy_quote": 817479.2954 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 1.937, "high": 2.069, "low": 1.903, "close": 1.933, "volume": 1074359.8, "close_time": 1728345599999, "quote_volume": 2138641.2753, "trades": 6304, "taker_buy_base": 606774.7, "taker_buy_quote": 1199637.7309 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 1.942, "high": 2.006, "low": 1.825, "close": 1.85, "volume": 916389.9, "close_time": 1728431999999, "quote_volume": 1744208.1751, "trades": 4290, "taker_buy_base": 535468.9, "taker_buy_quote": 1022615.5802 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 1.85, "high": 1.883, "low": 1.716, "close": 1.736, "volume": 563684.0, "close_time": 1728518399999, "quote_volume": 1029711.3318, "trades": 4180, "taker_buy_base": 195286.0, "taker_buy_quote": 351203.5151 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 1.733, "high": 1.767, "low": 1.637, "close": 1.7, "volume": 571902.2, "close_time": 1728604799999, "quote_volume": 978174.4738, "trades": 4015, "taker_buy_base": 260695.6, "taker_buy_quote": 447725.6745 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 1.7, "high": 1.959, "low": 1.686, "close": 1.93, "volume": 669334.0, "close_time": 1728691199999, "quote_volume": 1264257.5696, "trades": 6078, "taker_buy_base": 337312.1, "taker_buy_quote": 636820.6194 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 1.932, "high": 2.121, "low": 1.882, "close": 2.08, "volume": 638175.5, "close_time": 1728777599999, "quote_volume": 1273734.4306, "trades": 5380, "taker_buy_base": 292755.8, "taker_buy_quote": 581794.6228 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 2.081, "high": 2.091, "low": 1.934, "close": 2.075, "volume": 646569.4, "close_time": 1728863999999, "quote_volume": 1292228.2933, "trades": 5172, "taker_buy_base": 300872.5, "taker_buy_quote": 602229.9755 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 2.077, "high": 2.443, "low": 2.071, "close": 2.419, "volume": 1244542.9, "close_time": 1728950399999, "quote_volume": 2849180.8835, "trades": 11352, "taker_buy_base": 631148.6, "taker_buy_quote": 1444490.8577 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 2.418, "high": 2.649, "low": 2.277, "close": 2.391, "volume": 1439068.4, "close_time": 1729036799999, "quote_volume": 3531765.6703, "trades": 18262, "taker_buy_base": 686232.7, "taker_buy_quote": 1684790.835 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 2.391, "high": 2.424, "low": 2.174, "close": 2.238, "volume": 1478120.5, "close_time": 1729123199999, "quote_volume": 3420992.5304, "trades": 15503, "taker_buy_base": 738435.9, "taker_buy_quote": 1706142.7315 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 2.239, "high": 2.75, "low": 2.081, "close": 2.125, "volume": 1010421.5, "close_time": 1729209599999, "quote_volume": 2226980.548, "trades": 11711, "taker_buy_base": 528169.9, "taker_buy_quote": 1165723.3616 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 2.128, "high": 2.466, "low": 2.112, "close": 2.369, "volume": 1088268.1, "close_time": 1729295999999, "quote_volume": 2505615.0113, "trades": 12534, "taker_buy_base": 544211.6, "taker_buy_quote": 1252200.7129 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 2.37, "high": 2.533, "low": 2.333, "close": 2.457, "volume": 1232746.4, "close_time": 1729382399999, "quote_volume": 3018987.2544, "trades": 19411, "taker_buy_base": 640377.0, "taker_buy_quote": 1568372.7121 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 2.46, "high": 2.477, "low": 2.336, "close": 2.425, "volume": 1143827.6, "close_time": 1729468799999, "quote_volume": 2746997.8497, "trades": 11345, "taker_buy_base": 549755.7, "taker_buy_quote": 1313622.977 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 2.42, "high": 2.489, "low": 2.264, "close": 2.271, "volume": 755778.3, "close_time": 1729555199999, "quote_volume": 1759978.3861, "trades": 11527, "taker_buy_base": 350395.3, "taker_buy_quote": 818787.6715 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 2.273, "high": 2.322, "low": 2.19, "close": 2.304, "volume": 830602.7, "close_time": 1729641599999, "quote_volume": 1873182.4946, "trades": 5352, "taker_buy_base": 315393.0, "taker_buy_quote": 710547.9531 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 2.313, "high": 2.316, "low": 2.151, "close": 2.247, "volume": 443772.7, "close_time": 1729727999999, "quote_volume": 996185.8013, "trades": 5688, "taker_buy_base": 236088.1, "taker_buy_quote": 530333.3959 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 2.244, "high": 2.314, "low": 2.171, "close": 2.204, "volume": 359259.5, "close_time": 1729814399999, "quote_volume": 799374.6996, "trades": 7501, "taker_buy_base": 159435.5, "taker_buy_quote": 356019.7464 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 2.203, "high": 2.218, "low": 1.754, "close": 1.918, "volume": 905559.3, "close_time": 1729900799999, "quote_volume": 1855539.0469, "trades": 13442, "taker_buy_base": 364777.9, "taker_buy_quote": 746842.4589 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 1.913, "high": 2.043, "low": 1.89, "close": 2.006, "volume": 742474.9, "close_time": 1729987199999, "quote_volume": 1474850.6096, "trades": 8423, "taker_buy_base": 315363.5, "taker_buy_quote": 622820.2064 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 2.008, "high": 2.073, "low": 1.965, "close": 2.039, "volume": 651430.5, "close_time": 1730073599999, "quote_volume": 1309663.1308, "trades": 5815, "taker_buy_base": 392463.5, "taker_buy_quote": 787019.3447 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 2.04, "high": 2.094, "low": 1.884, "close": 2.051, "volume": 913351.8, "close_time": 1730159999999, "quote_volume": 1823113.2717, "trades": 9413, "taker_buy_base": 429841.2, "taker_buy_quote": 858105.7444 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 2.051, "high": 2.14, "low": 2.032, "close": 2.102, "volume": 574026.8, "close_time": 1730246399999, "quote_volume": 1199266.6878, "trades": 10105, "taker_buy_base": 244220.0, "taker_buy_quote": 510142.3609 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 2.1, "high": 2.102, "low": 1.984, "close": 2.001, "volume": 538177.4, "close_time": 1730332799999, "quote_volume": 1088822.3118, "trades": 5988, "taker_buy_base": 271766.8, "taker_buy_quote": 549164.1542 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 2.005, "high": 2.012, "low": 1.882, "close": 1.92, "volume": 585091.0, "close_time": 1730419199999, "quote_volume": 1133782.9528, "trades": 9682, "taker_buy_base": 310369.6, "taker_buy_quote": 605293.7574 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 1.921, "high": 1.989, "low": 1.825, "close": 1.878, "volume": 590665.6, "close_time": 1730505599999, "quote_volume": 1121197.2277, "trades": 7641, "taker_buy_base": 299014.5, "taker_buy_quote": 564518.7046 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 1.879, "high": 1.898, "low": 1.78, "close": 1.809, "volume": 643836.6, "close_time": 1730591999999, "quote_volume": 1170349.2941, "trades": 8471, "taker_buy_base": 287232.4, "taker_buy_quote": 523535.9209 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 1.81, "high": 1.815, "low": 1.628, "close": 1.726, "volume": 1024266.4, "close_time": 1730678399999, "quote_volume": 1743551.3983, "trades": 9797, "taker_buy_base": 577243.9, "taker_buy_quote": 989097.0254 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 1.726, "high": 1.76, "low": 1.589, "close": 1.654, "volume": 681097.0, "close_time": 1730764799999, "quote_volume": 1132622.8139, "trades": 7210, "taker_buy_base": 306394.8, "taker_buy_quote": 510303.4569 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 1.658, "high": 1.871, "low": 1.658, "close": 1.77, "volume": 984890.7, "close_time": 1730851199999, "quote_volume": 1720981.2, "trades": 8978, "taker_buy_base": 436522.6, "taker_buy_quote": 763411.2771 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 1.773, "high": 2.018, "low": 1.772, "close": 1.988, "volume": 1522295.0, "close_time": 1730937599999, "quote_volume": 2912223.1596, "trades": 19901, "taker_buy_base": 768196.5, "taker_buy_quote": 1471923.5226 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 1.982, "high": 2.06, "low": 1.923, "close": 1.993, "volume": 908317.5, "close_time": 1731023999999, "quote_volume": 1807395.3295, "trades": 12541, "taker_buy_base": 419657.1, "taker_buy_quote": 835583.9426 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 1.999, "high": 2.024, "low": 1.841, "close": 1.918, "volume": 621955.3, "close_time": 1731110399999, "quote_volume": 1200901.4536, "trades": 9049, "taker_buy_base": 257044.3, "taker_buy_quote": 497318.2251 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 1.92, "high": 2.126, "low": 1.883, "close": 2.079, "volume": 1140061.2, "close_time": 1731196799999, "quote_volume": 2314379.6502, "trades": 13190, "taker_buy_base": 530532.0, "taker_buy_quote": 1074479.4838 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 2.079, "high": 2.267, "low": 2.001, "close": 2.118, "volume": 2214257.3, "close_time": 1731283199999, "quote_volume": 4750395.0688, "trades": 23926, "taker_buy_base": 1188070.1, "taker_buy_quote": 2541860.2036 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 2.118, "high": 2.505, "low": 2.098, "close": 2.497, "volume": 2714452.7, "close_time": 1731369599999, "quote_volume": 6173323.9858, "trades": 29648, "taker_buy_base": 1442832.5, "taker_buy_quote": 3286195.019 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 2.497, "high": 2.859, "low": 2.301, "close": 2.456, "volume": 4110385.9, "close_time": 1731455999999, "quote_volume": 10664196.8148, "trades": 44580, "taker_buy_base": 2004578.3, "taker_buy_quote": 5201847.7539 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 2.462, "high": 2.487, "low": 2.13, "close": 2.304, "volume": 2925508.8, "close_time": 1731542399999, "quote_volume": 6750709.231, "trades": 30307, "taker_buy_base": 1420440.2, "taker_buy_quote": 3281877.5613 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 2.3, "high": 2.489, "low": 2.14, "close": 2.183, "volume": 1748929.4, "close_time": 1731628799999, "quote_volume": 4068792.3078, "trades": 29439, "taker_buy_base": 865254.2, "taker_buy_quote": 2014533.8421 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 2.182, "high": 2.337, "low": 2.123, "close": 2.302, "volume": 1394368.1, "close_time": 1731715199999, "quote_volume": 3103587.0437, "trades": 24198, "taker_buy_base": 666694.2, "taker_buy_quote": 1485121.2363 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 2.302, "high": 2.418, "low": 2.246, "close": 2.371, "volume": 1252952.0, "close_time": 1731801599999, "quote_volume": 2944758.2114, "trades": 22125, "taker_buy_base": 632730.5, "taker_buy_quote": 1488154.4228 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 2.37, "high": 2.409, "low": 2.182, "close": 2.23, "volume": 1229748.4, "close_time": 1731887999999, "quote_volume": 2813239.5753, "trades": 21501, "taker_buy_base": 593437.7, "taker_buy_quote": 1358079.1124 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 2.23, "high": 2.427, "low": 2.215, "close": 2.397, "volume": 1228198.9, "close_time": 1731974399999, "quote_volume": 2850131.8857, "trades": 20021, "taker_buy_base": 615890.3, "taker_buy_quote": 1429878.8434 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 2.399, "high": 2.405, "low": 2.229, "close": 2.293, "volume": 1205124.4, "close_time": 1732060799999, "quote_volume": 2777637.6689, "trades": 18409, "taker_buy_base": 585823.9, "taker_buy_quote": 1357690.0944 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 2.29, "high": 2.29, "low": 2.064, "close": 2.115, "volume": 861492.2, "close_time": 1732147199999, "quote_volume": 1879597.8588, "trades": 14624, "taker_buy_base": 406648.6, "taker_buy_quote": 887475.0147 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 2.115, "high": 2.335, "low": 2.026, "close": 2.238, "volume": 1237238.1, "close_time": 1732233599999, "quote_volume": 2729496.6892, "trades": 19524, "taker_buy_base": 596165.3, "taker_buy_quote": 1314981.6795 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 2.239, "high": 2.3, "low": 2.112, "close": 2.259, "volume": 1231173.6, "close_time": 1732319999999, "quote_volume": 2719960.4767, "trades": 24446, "taker_buy_base": 576858.4, "taker_buy_quote": 1276414.1909 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 2.259, "high": 2.51, "low": 2.236, "close": 2.45, "volume": 2325702.2, "close_time": 1732406399999, "quote_volume": 5495034.3774, "trades": 36118, "taker_buy_base": 1145802.7, "taker_buy_quote": 2707552.7017 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 2.451, "high": 2.691, "low": 2.303, "close": 2.546, "volume": 2647566.5, "close_time": 1732492799999, "quote_volume": 6612194.812, "trades": 44368, "taker_buy_base": 1242778.5, "taker_buy_quote": 3100652.4063 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 2.552, "high": 2.799, "low": 2.366, "close": 2.441, "volume": 3041279.3, "close_time": 1732579199999, "quote_volume": 7802033.7079, "trades": 44231, "taker_buy_base": 1472101.4, "taker_buy_quote": 3783607.318 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 2.44, "high": 2.554, "low": 2.245, "close": 2.347, "volume": 1333613.6, "close_time": 1732665599999, "quote_volume": 3181113.2367, "trades": 22984, "taker_buy_base": 649432.5, "taker_buy_quote": 1551201.4986 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 2.349, "high": 2.586, "low": 2.295, "close": 2.553, "volume": 1129300.3, "close_time": 1732751999999, "quote_volume": 2760606.1661, "trades": 20768, "taker_buy_base": 490084.8, "taker_buy_quote": 1198569.0266 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 2.554, "high": 3.063, "low": 2.469, "close": 2.944, "volume": 2697290.5, "close_time": 1732838399999, "quote_volume": 7507009.2688, "trades": 39795, "taker_buy_base": 1295706.0, "taker_buy_quote": 3606268.1899 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 2.944, "high": 2.962, "low": 2.791, "close": 2.923, "volume": 1607215.7, "close_time": 1732924799999, "quote_volume": 4636206.5381, "trades": 28409, "taker_buy_base": 716919.3, "taker_buy_quote": 2068577.2464 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 2.924, "high": 3.735, "low": 2.862, "close": 3.633, "volume": 3746586.7, "close_time": 1733011199999, "quote_volume": 12539289.5932, "trades": 56091, "taker_buy_base": 1764209.8, "taker_buy_quote": 5900684.5813 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.632, "high": 3.661, "low": 3.26, "close": 3.404, "volume": 1033251.8, "close_time": 1733097599999, "quote_volume": 3516930.6983, "trades": 23464, "taker_buy_base": 522486.2, "taker_buy_quote": 1779516.9959 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.404, "high": 3.405, "low": 3.081, "close": 3.285, "volume": 1295920.5, "close_time": 1733183999999, "quote_volume": 4162159.705, "trades": 23476, "taker_buy_base": 677233.8, "taker_buy_quote": 2176773.4977 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.285, "high": 3.478, "low": 2.937, "close": 3.298, "volume": 2607338.8, "close_time": 1733270399999, "quote_volume": 8474048.0841, "trades": 44825, "taker_buy_base": 1211138.5, "taker_buy_quote": 3952074.2063 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.299, "high": 3.498, "low": 3.192, "close": 3.299, "volume": 1103394.6, "close_time": 1733356799999, "quote_volume": 3684535.8166, "trades": 22247, "taker_buy_base": 533061.8, "taker_buy_quote": 1781136.5452 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.291, "high": 4.089, "low": 3.127, "close": 3.723, "volume": 2368989.5, "close_time": 1733443199999, "quote_volume": 8662343.8104, "trades": 33415, "taker_buy_base": 1178824.9, "taker_buy_quote": 4317285.9756 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.72, "high": 4.19, "low": 3.633, "close": 3.923, "volume": 1500483.1, "close_time": 1733529599999, "quote_volume": 5871151.4318, "trades": 26076, "taker_buy_base": 748981.6, "taker_buy_quote": 2934561.3108 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 3.921, "high": 3.948, "low": 3.74, "close": 3.772, "volume": 516041.6, "close_time": 1733615999999, "quote_volume": 1975451.2799, "trades": 11686, "taker_buy_base": 239393.4, "taker_buy_quote": 917889.7934 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 3.773, "high": 3.825, "low": 3.648, "close": 3.81, "volume": 421407.8, "close_time": 1733702399999, "quote_volume": 1576064.6251, "trades": 10270, "taker_buy_base": 190138.5, "taker_buy_quote": 711934.6349 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 3.812, "high": 3.848, "low": 2.551, "close": 2.93, "volume": 1939401.3, "close_time": 1733788799999, "quote_volume": 6113651.2553, "trades": 29934, "taker_buy_base": 850095.4, "taker_buy_quote": 2714596.5146 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 2.927, "high": 3.058, "low": 2.581, "close": 2.835, "volume": 864703.2, "close_time": 1733875199999, "quote_volume": 2447566.8611, "trades": 16885, "taker_buy_base": 414981.7, "taker_buy_quote": 1174284.9972 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 2.834, "high": 3.163, "low": 2.713, "close": 3.134, "volume": 626802.4, "close_time": 1733961599999, "quote_volume": 1893117.3344, "trades": 14277, "taker_buy_base": 263849.9, "taker_buy_quote": 795065.357 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 3.126, "high": 3.363, "low": 3.013, "close": 3.079, "volume": 691520.2, "close_time": 1734047999999, "quote_volume": 2206830.9259, "trades": 10551, "taker_buy_base": 365047.3, "taker_buy_quote": 1169474.9787 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 3.076, "high": 3.133, "low": 2.988, "close": 3.086, "volume": 382577.3, "close_time": 1734134399999, "quote_volume": 1171108.3666, "trades": 7383, "taker_buy_base": 176249.2, "taker_buy_quote": 538947.9883 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 3.086, "high": 3.114, "low": 2.838, "close": 2.922, "volume": 1045044.3, "close_time": 1734220799999, "quote_volume": 3085634.1242, "trades": 8169, "taker_buy_base": 653007.7, "taker_buy_quote": 1923466.1323 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 2.914, "high": 3.097, "low": 2.869, "close": 3.043, "volume": 509066.8, "close_time": 1734307199999, "quote_volume": 1516987.6828, "trades": 6780, "taker_buy_base": 140401.2, "taker_buy_quote": 422115.8864 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 3.055, "high": 3.153, "low": 2.845, "close": 2.862, "volume": 515360.8, "close_time": 1734393599999, "quote_volume": 1521163.6475, "trades": 8211, "taker_buy_base": 231936.7, "taker_buy_quote": 686485.1514 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 2.867, "high": 2.91, "low": 2.689, "close": 2.706, "volume": 520239.1, "close_time": 1734479999999, "quote_volume": 1459223.7038, "trades": 5691, "taker_buy_base": 330689.3, "taker_buy_quote": 925212.7449 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 2.715, "high": 2.829, "low": 2.317, "close": 2.413, "volume": 591865.2, "close_time": 1734566399999, "quote_volume": 1504273.6588, "trades": 8415, "taker_buy_base": 280581.8, "taker_buy_quote": 712856.2861 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 2.411, "high": 2.465, "low": 2.101, "close": 2.188, "volume": 884632.8, "close_time": 1734652799999, "quote_volume": 2019611.9263, "trades": 13836, "taker_buy_base": 363983.3, "taker_buy_quote": 835214.3559 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 2.191, "high": 2.398, "low": 1.933, "close": 2.364, "volume": 1401791.7, "close_time": 1734739199999, "quote_volume": 3022417.4889, "trades": 24794, "taker_buy_base": 607605.3, "taker_buy_quote": 1306092.2854 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 2.361, "high": 2.502, "low": 2.14, "close": 2.18, "volume": 627669.9, "close_time": 1734825599999, "quote_volume": 1454371.8749, "trades": 18329, "taker_buy_base": 248203.3, "taker_buy_quote": 572549.532 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 2.181, "high": 2.303, "low": 2.138, "close": 2.214, "volume": 324578.4, "close_time": 1734911999999, "quote_volume": 719711.842, "trades": 9238, "taker_buy_base": 170782.4, "taker_buy_quote": 378673.6037 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 2.215, "high": 2.358, "low": 2.113, "close": 2.319, "volume": 678891.1, "close_time": 1734998399999, "quote_volume": 1510285.4329, "trades": 13958, "taker_buy_base": 308945.1, "taker_buy_quote": 685258.1622 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 2.318, "high": 2.415, "low": 2.248, "close": 2.355, "volume": 512161.4, "close_time": 1735084799999, "quote_volume": 1200148.4201, "trades": 10797, "taker_buy_base": 205958.4, "taker_buy_quote": 482262.9205 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 2.355, "high": 2.388, "low": 2.264, "close": 2.301, "volume": 382775.2, "close_time": 1735171199999, "quote_volume": 889227.6529, "trades": 7413, "taker_buy_base": 235165.8, "taker_buy_quote": 546227.2705 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 2.3, "high": 2.322, "low": 2.145, "close": 2.184, "volume": 426479.6, "close_time": 1735257599999, "quote_volume": 942113.4572, "trades": 8087, "taker_buy_base": 198685.4, "taker_buy_quote": 440110.7304 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 2.194, "high": 2.307, "low": 2.156, "close": 2.182, "volume": 544311.0, "close_time": 1735343999999, "quote_volume": 1206778.8553, "trades": 9779, "taker_buy_base": 274710.7, "taker_buy_quote": 609344.8256 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 2.183, "high": 2.246, "low": 2.13, "close": 2.227, "volume": 480012.4, "close_time": 1735430399999, "quote_volume": 1051053.9994, "trades": 8704, "taker_buy_base": 220931.2, "taker_buy_quote": 482833.3533 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 2.23, "high": 2.233, "low": 2.084, "close": 2.102, "volume": 352856.6, "close_time": 1735516799999, "quote_volume": 761732.7143, "trades": 6695, "taker_buy_base": 161053.3, "taker_buy_quote": 348482.2401 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 2.1, "high": 2.193, "low": 2.01, "close": 2.073, "volume": 785974.7, "close_time": 1735603199999, "quote_volume": 1645701.9112, "trades": 11891, "taker_buy_base": 389719.1, "taker_buy_quote": 816804.3961 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 2.072, "high": 2.178, "low": 2.018, "close": 2.088, "volume": 838973.9, "close_time": 1735689599999, "quote_volume": 1760505.9601, "trades": 8214, "taker_buy_base": 417457.3, "taker_buy_quote": 876078.3408 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 2.092, "high": 2.253, "low": 2.076, "close": 2.222, "volume": 616571.6, "close_time": 1735775999999, "quote_volume": 1332924.7739, "trades": 7381, "taker_buy_base": 302670.5, "taker_buy_quote": 654816.6361 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 2.222, "high": 2.355, "low": 2.206, "close": 2.292, "volume": 847192.6, "close_time": 1735862399999, "quote_volume": 1939761.9436, "trades": 11943, "taker_buy_base": 412029.0, "taker_buy_quote": 944206.2759 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 2.295, "high": 2.427, "low": 2.206, "close": 2.409, "volume": 1394714.6, "close_time": 1735948799999, "quote_volume": 3265997.2192, "trades": 14845, "taker_buy_base": 600844.7, "taker_buy_quote": 1401009.5206 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 2.409, "high": 2.445, "low": 2.34, "close": 2.38, "volume": 800065.0, "close_time": 1736035199999, "quote_volume": 1910365.5881, "trades": 10498, "taker_buy_base": 363661.0, "taker_buy_quote": 868555.2279 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 2.381, "high": 2.433, "low": 2.308, "close": 2.409, "volume": 817924.8, "close_time": 1736121599999, "quote_volume": 1937562.712, "trades": 9068, "taker_buy_base": 366480.1, "taker_buy_quote": 867316.8597 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 2.41, "high": 2.802, "low": 2.342, "close": 2.619, "volume": 2419576.9, "close_time": 1736207999999, "quote_volume": 6339936.7194, "trades": 27039, "taker_buy_base": 1196634.8, "taker_buy_quote": 3132770.8999 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 2.617, "high": 2.681, "low": 2.305, "close": 2.326, "volume": 1635474.0, "close_time": 1736294399999, "quote_volume": 4155444.2907, "trades": 21501, "taker_buy_base": 822533.9, "taker_buy_quote": 2086004.0367 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 2.331, "high": 2.365, "low": 2.074, "close": 2.198, "volume": 1603012.4, "close_time": 1736380799999, "quote_volume": 3561686.7776, "trades": 19320, "taker_buy_base": 846158.4, "taker_buy_quote": 1886130.7068 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 2.198, "high": 2.238, "low": 2.072, "close": 2.118, "volume": 878930.1, "close_time": 1736467199999, "quote_volume": 1901385.8488, "trades": 13089, "taker_buy_base": 446934.3, "taker_buy_quote": 967668.6333 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 2.12, "high": 2.204, "low": 2.05, "close": 2.161, "volume": 803086.5, "close_time": 1736553599999, "quote_volume": 1711080.9773, "trades": 12469, "taker_buy_base": 355603.8, "taker_buy_quote": 759571.5484 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 2.161, "high": 2.233, "low": 2.12, "close": 2.191, "volume": 356867.0, "close_time": 1736639999999, "quote_volume": 774753.103, "trades": 5368, "taker_buy_base": 185152.1, "taker_buy_quote": 401553.901 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 2.193, "high": 2.203, "low": 2.099, "close": 2.144, "volume": 425594.4, "close_time": 1736726399999, "quote_volume": 918130.1074, "trades": 5718, "taker_buy_base": 202071.4, "taker_buy_quote": 436417.7919 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 2.146, "high": 2.205, "low": 1.834, "close": 1.96, "volume": 1919471.4, "close_time": 1736812799999, "quote_volume": 3727630.0191, "trades": 17961, "taker_buy_base": 744751.5, "taker_buy_quote": 1452266.0961 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 1.962, "high": 2.06, "low": 1.944, "close": 2.035, "volume": 604719.8, "close_time": 1736899199999, "quote_volume": 1211797.4942, "trades": 9444, "taker_buy_base": 305099.9, "taker_buy_quote": 611500.9387 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 2.04, "high": 2.218, "low": 1.963, "close": 2.213, "volume": 826495.2, "close_time": 1736985599999, "quote_volume": 1747168.4381, "trades": 11148, "taker_buy_base": 417664.5, "taker_buy_quote": 884452.1499 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 2.214, "high": 2.246, "low": 2.115, "close": 2.148, "volume": 683041.4, "close_time": 1737071999999, "quote_volume": 1489185.7992, "trades": 12299, "taker_buy_base": 327072.2, "taker_buy_quote": 713127.1473 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 2.15, "high": 2.323, "low": 2.15, "close": 2.298, "volume": 1298805.4, "close_time": 1737158399999, "quote_volume": 2923626.7998, "trades": 11651, "taker_buy_base": 650963.2, "taker_buy_quote": 1471016.8269 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 2.298, "high": 2.38, "low": 2.094, "close": 2.144, "volume": 946377.7, "close_time": 1737244799999, "quote_volume": 2075427.6362, "trades": 22153, "taker_buy_base": 471037.7, "taker_buy_quote": 1034409.1324 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 2.143, "high": 2.231, "low": 1.856, "close": 1.905, "volume": 1844439.3, "close_time": 1737331199999, "quote_volume": 3768036.2349, "trades": 37652, "taker_buy_base": 862536.6, "taker_buy_quote": 1765715.3512 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 1.904, "high": 2.155, "low": 1.821, "close": 1.891, "volume": 2073663.5, "close_time": 1737417599999, "quote_volume": 4051625.1876, "trades": 30919, "taker_buy_base": 1046162.8, "taker_buy_quote": 2043514.4258 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 1.891, "high": 2.337, "low": 1.793, "close": 2.129, "volume": 2711629.1, "close_time": 1737503999999, "quote_volume": 5714711.5008, "trades": 24023, "taker_buy_base": 1452944.5, "taker_buy_quote": 3078524.7204 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.127, "high": 2.467, "low": 2.053, "close": 2.312, "volume": 3276602.5, "close_time": 1737590399999, "quote_volume": 7635517.4257, "trades": 35227, "taker_buy_base": 1720521.3, "taker_buy_quote": 3986964.6686 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.311, "high": 2.348, "low": 2.102, "close": 2.263, "volume": 1906981.6, "close_time": 1737676799999, "quote_volume": 4239449.762, "trades": 33018, "taker_buy_base": 934006.8, "taker_buy_quote": 2079096.7938 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.264, "high": 2.327, "low": 2.12, "close": 2.133, "volume": 874769.5, "close_time": 1737763199999, "quote_volume": 1935142.8716, "trades": 15452, "taker_buy_base": 435236.3, "taker_buy_quote": 964779.1537 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.127, "high": 2.18, "low": 2.076, "close": 2.099, "volume": 468739.2, "close_time": 1737849599999, "quote_volume": 994818.9949, "trades": 7879, "taker_buy_base": 235519.0, "taker_buy_quote": 499944.4151 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.1, "high": 2.121, "low": 1.985, "close": 1.99, "volume": 565299.3, "close_time": 1737935999999, "quote_volume": 1173525.0891, "trades": 9663, "taker_buy_base": 283481.0, "taker_buy_quote": 588689.4016 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 1.989, "high": 1.991, "low": 1.809, "close": 1.906, "volume": 2046113.9, "close_time": 1738022399999, "quote_volume": 3840754.3421, "trades": 30408, "taker_buy_base": 1066382.4, "taker_buy_quote": 1998649.644 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 1.908, "high": 1.929, "low": 1.621, "close": 1.631, "volume": 2255101.6, "close_time": 1738108799999, "quote_volume": 4084412.0, "trades": 22869, "taker_buy_base": 1316547.9, "taker_buy_quote": 2402716.6402 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 1.631, "high": 1.828, "low": 1.609, "close": 1.724, "volume": 2519770.3, "close_time": 1738195199999, "quote_volume": 4371125.5233, "trades": 27232, "taker_buy_base": 1136998.5, "taker_buy_quote": 1974782.0949 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 1.726, "high": 1.885, "low": 1.707, "close": 1.767, "volume": 1735100.0, "close_time": 1738281599999, "quote_volume": 3111355.8131, "trades": 21036, "taker_buy_base": 727066.9, "taker_buy_quote": 1305161.1715 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 1.771, "high": 1.878, "low": 1.738, "close": 1.771, "volume": 1226540.3, "close_time": 1738367999999, "quote_volume": 2222545.136, "trades": 15894, "taker_buy_base": 587323.5, "taker_buy_quote": 1064855.5717 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 1.766, "high": 1.809, "low": 1.596, "close": 1.614, "volume": 903469.2, "close_time": 1738454399999, "quote_volume": 1528117.9928, "trades": 12926, "taker_buy_base": 541376.9, "taker_buy_quote": 917005.326 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 1.612, "high": 1.64, "low": 1.285, "close": 1.391, "volume": 4003008.8, "close_time": 1738540799999, "quote_volume": 5768049.805, "trades": 50240, "taker_buy_base": 1506874.1, "taker_buy_quote": 2184588.1921 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 1.392, "high": 1.451, "low": 0.955, "close": 1.423, "volume": 7717567.5, "close_time": 1738627199999, "quote_volume": 9385635.4061, "trades": 88631, "taker_buy_base": 3865845.4, "taker_buy_quote": 4689359.4299 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 1.422, "high": 1.432, "low": 1.249, "close": 1.316, "volume": 1948557.1, "close_time": 1738713599999, "quote_volume": 2573804.348, "trades": 22863, "taker_buy_base": 968303.2, "taker_buy_quote": 1280148.2529 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.314, "high": 1.369, "low": 1.261, "close": 1.288, "volume": 877692.8, "close_time": 1738799999999, "quote_volume": 1158973.7167, "trades": 10059, "taker_buy_base": 438404.2, "taker_buy_quote": 579026.0331 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.288, "high": 1.33, "low": 1.182, "close": 1.203, "volume": 1161646.5, "close_time": 1738886399999, "quote_volume": 1449632.0191, "trades": 13874, "taker_buy_base": 630279.3, "taker_buy_quote": 785789.6444 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.202, "high": 1.313, "low": 1.152, "close": 1.205, "volume": 1410750.1, "close_time": 1738972799999, "quote_volume": 1755370.0183, "trades": 13101, "taker_buy_base": 694538.5, "taker_buy_quote": 859852.1106 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.205, "high": 1.264, "low": 1.199, "close": 1.249, "volume": 537700.5, "close_time": 1739059199999, "quote_volume": 662499.7426, "trades": 6060, "taker_buy_base": 287741.7, "taker_buy_quote": 354375.7057 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.25, "high": 1.288, "low": 1.149, "close": 1.223, "volume": 1039526.0, "close_time": 1739145599999, "quote_volume": 1274351.9174, "trades": 8900, "taker_buy_base": 542468.2, "taker_buy_quote": 663605.7613 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.223, "high": 1.378, "low": 1.172, "close": 1.259, "volume": 2409414.3, "close_time": 1739231999999, "quote_volume": 3108865.3662, "trades": 22801, "taker_buy_base": 1179605.0, "taker_buy_quote": 1522898.3184 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.259, "high": 1.347, "low": 1.223, "close": 1.245, "volume": 1386337.4, "close_time": 1739318399999, "quote_volume": 1790776.7321, "trades": 11326, "taker_buy_base": 748497.7, "taker_buy_quote": 967840.5037 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.241, "high": 1.302, "low": 1.169, "close": 1.285, "volume": 1698433.3, "close_time": 1739404799999, "quote_volume": 2081585.9043, "trades": 16445, "taker_buy_base": 843305.1, "taker_buy_quote": 1033884.3603 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.286, "high": 1.292, "low": 1.208, "close": 1.224, "volume": 653936.5, "close_time": 1739491199999, "quote_volume": 809278.2287, "trades": 6595, "taker_buy_base": 351138.0, "taker_buy_quote": 434419.1237 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.226, "high": 1.341, "low": 1.215, "close": 1.295, "volume": 1051642.8, "close_time": 1739577599999, "quote_volume": 1346770.8977, "trades": 11172, "taker_buy_base": 533115.6, "taker_buy_quote": 682462.0467 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.295, "high": 1.306, "low": 1.218, "close": 1.235, "volume": 601795.4, "close_time": 1739663999999, "quote_volume": 760289.0886, "trades": 5803, "taker_buy_base": 335105.5, "taker_buy_quote": 424496.753 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.235, "high": 1.255, "low": 1.199, "close": 1.22, "volume": 438524.9, "close_time": 1739750399999, "quote_volume": 538795.9137, "trades": 4498, "taker_buy_base": 231078.3, "taker_buy_quote": 284044.9042 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.22, "high": 1.278, "low": 1.173, "close": 1.204, "volume": 716120.7, "close_time": 1739836799999, "quote_volume": 878888.043, "trades": 8052, "taker_buy_base": 328870.5, "taker_buy_quote": 403038.9198 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.204, "high": 1.213, "low": 1.076, "close": 1.138, "volume": 1299199.7, "close_time": 1739923199999, "quote_volume": 1483471.2555, "trades": 11905, "taker_buy_base": 648736.0, "taker_buy_quote": 743151.0891 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.138, "high": 1.16, "low": 1.109, "close": 1.131, "volume": 640122.1, "close_time": 1740009599999, "quote_volume": 729800.1062, "trades": 7158, "taker_buy_base": 266960.5, "taker_buy_quote": 304304.314 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.132, "high": 1.212, "low": 1.126, "close": 1.202, "volume": 670492.8, "close_time": 1740095999999, "quote_volume": 783179.8245, "trades": 8188, "taker_buy_base": 306233.1, "taker_buy_quote": 357310.9539 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.203, "high": 1.324, "low": 1.163, "close": 1.183, "volume": 4347836.1, "close_time": 1740182399999, "quote_volume": 5522574.3198, "trades": 23952, "taker_buy_base": 1336288.1, "taker_buy_quote": 1680288.7959 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.182, "high": 1.29, "low": 1.172, "close": 1.256, "volume": 789489.1, "close_time": 1740268799999, "quote_volume": 976287.5897, "trades": 6737, "taker_buy_base": 336377.6, "taker_buy_quote": 416849.8261 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.254, "high": 1.275, "low": 1.209, "close": 1.238, "volume": 530738.5, "close_time": 1740355199999, "quote_volume": 657342.4762, "trades": 6203, "taker_buy_base": 235108.7, "taker_buy_quote": 291215.8636 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.24, "high": 1.261, "low": 1.019, "close": 1.053, "volume": 1507018.0, "close_time": 1740441599999, "quote_volume": 1688351.5705, "trades": 12121, "taker_buy_base": 747495.4, "taker_buy_quote": 838635.4844 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.053, "high": 1.113, "low": 0.97, "close": 1.089, "volume": 3625031.5, "close_time": 1740527999999, "quote_volume": 3735999.7985, "trades": 28037, "taker_buy_base": 1763994.8, "taker_buy_quote": 1820037.6043 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.09, "high": 1.133, "low": 1.045, "close": 1.11, "volume": 1695040.8, "close_time": 1740614399999, "quote_volume": 1841621.7888, "trades": 16775, "taker_buy_base": 836022.1, "taker_buy_quote": 907436.0187 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.112, "high": 1.183, "low": 1.098, "close": 1.153, "volume": 1513346.4, "close_time": 1740700799999, "quote_volume": 1734640.878, "trades": 16280, "taker_buy_base": 745819.6, "taker_buy_quote": 855778.2771 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.156, "high": 1.157, "low": 1.008, "close": 1.11, "volume": 3135378.0, "close_time": 1740787199999, "quote_volume": 3334605.6957, "trades": 26486, "taker_buy_base": 1625152.0, "taker_buy_quote": 1728553.8285 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.111, "high": 1.125, "low": 1.068, "close": 1.105, "volume": 1051619.5, "close_time": 1740873599999, "quote_volume": 1152136.7172, "trades": 11504, "taker_buy_base": 500804.0, "taker_buy_quote": 549253.5227 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.106, "high": 1.223, "low": 1.067, "close": 1.212, "volume": 2277840.0, "close_time": 1740959999999, "quote_volume": 2629518.3957, "trades": 22751, "taker_buy_base": 1101442.0, "taker_buy_quote": 1271242.6076 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.213, "high": 1.257, "low": 1.027, "close": 1.047, "volume": 2904037.0, "close_time": 1741046399999, "quote_volume": 3337900.1055, "trades": 23799, "taker_buy_base": 1402463.5, "taker_buy_quote": 1605310.8915 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.047, "high": 1.057, "low": 0.867, "close": 0.944, "volume": 4335823.9, "close_time": 1741132799999, "quote_volume": 4186212.8713, "trades": 27422, "taker_buy_base": 2138895.6, "taker_buy_quote": 2065741.2257 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.943, "high": 1.017, "low": 0.929, "close": 0.976, "volume": 2372519.5, "close_time": 1741219199999, "quote_volume": 2306764.3525, "trades": 14510, "taker_buy_base": 1109846.9, "taker_buy_quote": 1080569.3732 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.976, "high": 1.011, "low": 0.949, "close": 0.96, "volume": 2444552.2, "close_time": 1741305599999, "quote_volume": 2407629.4989, "trades": 14564, "taker_buy_base": 1184499.0, "taker_buy_quote": 1166992.4032 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.96, "high": 0.99, "low": 0.903, "close": 0.936, "volume": 2182975.2, "close_time": 1741391999999, "quote_volume": 2076796.3764, "trades": 21861, "taker_buy_base": 1091001.2, "taker_buy_quote": 1037859.1357 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.936, "high": 0.955, "low": 0.873, "close": 0.889, "volume": 1158425.3, "close_time": 1741478399999, "quote_volume": 1048199.9895, "trades": 7727, "taker_buy_base": 603961.0, "taker_buy_quote": 546351.4921 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.888, "high": 0.904, "low": 0.778, "close": 0.796, "volume": 2732825.5, "close_time": 1741564799999, "quote_volume": 2250304.8626, "trades": 17821, "taker_buy_base": 1327705.0, "taker_buy_quote": 1091206.0265 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.797, "high": 0.876, "low": 0.72, "close": 0.756, "volume": 3361514.1, "close_time": 1741651199999, "quote_volume": 2653942.7257, "trades": 23497, "taker_buy_base": 1630030.5, "taker_buy_quote": 1283626.0355 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.757, "high": 0.83, "low": 0.699, "close": 0.798, "volume": 2397157.9, "close_time": 1741737599999, "quote_volume": 1869384.1984, "trades": 17291, "taker_buy_base": 1191291.7, "taker_buy_quote": 926281.7989 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.799, "high": 0.844, "low": 0.773, "close": 0.841, "volume": 2691716.8, "close_time": 1741823999999, "quote_volume": 2189326.2424, "trades": 18537, "taker_buy_base": 1229579.3, "taker_buy_quote": 1000372.851 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.842, "high": 0.871, "low": 0.804, "close": 0.839, "volume": 1190495.7, "close_time": 1741910399999, "quote_volume": 989105.4577, "trades": 13074, "taker_buy_base": 545908.1, "taker_buy_quote": 454126.9948 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.839, "high": 0.893, "low": 0.834, "close": 0.87, "volume": 768390.4, "close_time": 1741996799999, "quote_volume": 661198.1981, "trades": 7418, "taker_buy_base": 352585.4, "taker_buy_quote": 302936.5764 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.869, "high": 0.887, "low": 0.862, "close": 0.877, "volume": 584776.9, "close_time": 1742083199999, "quote_volume": 511522.1058, "trades": 4910, "taker_buy_base": 252883.7, "taker_buy_quote": 221265.2138 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.878, "high": 0.912, "low": 0.82, "close": 0.832, "volume": 1171885.0, "close_time": 1742169599999, "quote_volume": 1014121.0438, "trades": 10617, "taker_buy_base": 569723.8, "taker_buy_quote": 493286.7203 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.833, "high": 0.896, "low": 0.832, "close": 0.872, "volume": 974689.3, "close_time": 1742255999999, "quote_volume": 837114.0948, "trades": 9283, "taker_buy_base": 412970.6, "taker_buy_quote": 354871.3063 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.871, "high": 0.873, "low": 0.811, "close": 0.837, "volume": 740861.2, "close_time": 1742342399999, "quote_volume": 618364.1881, "trades": 5343, "taker_buy_base": 327106.3, "taker_buy_quote": 273655.3133 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.837, "high": 0.898, "low": 0.835, "close": 0.896, "volume": 1004893.2, "close_time": 1742428799999, "quote_volume": 872383.1935, "trades": 10484, "taker_buy_base": 479162.5, "taker_buy_quote": 416197.984 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.897, "high": 0.92, "low": 0.849, "close": 0.857, "volume": 1458544.3, "close_time": 1742515199999, "quote_volume": 1286020.3172, "trades": 12158, "taker_buy_base": 628001.1, "taker_buy_quote": 556090.7596 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.856, "high": 0.871, "low": 0.807, "close": 0.816, "volume": 911675.5, "close_time": 1742601599999, "quote_volume": 757799.9511, "trades": 6116, "taker_buy_base": 491781.7, "taker_buy_quote": 408722.5511 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.816, "high": 0.845, "low": 0.815, "close": 0.826, "volume": 474856.2, "close_time": 1742687999999, "quote_volume": 395012.5927, "trades": 5570, "taker_buy_base": 201300.2, "taker_buy_quote": 167330.0783 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.825, "high": 0.842, "low": 0.807, "close": 0.829, "volume": 581882.7, "close_time": 1742774399999, "quote_volume": 479717.2561, "trades": 4473, "taker_buy_base": 261635.9, "taker_buy_quote": 215967.0316 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.83, "high": 0.954, "low": 0.816, "close": 0.905, "volume": 4092416.4, "close_time": 1742860799999, "quote_volume": 3693289.2002, "trades": 22566, "taker_buy_base": 2172565.0, "taker_buy_quote": 1959561.5148 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.905, "high": 0.947, "low": 0.898, "close": 0.933, "volume": 1066788.2, "close_time": 1742947199999, "quote_volume": 987703.2503, "trades": 7346, "taker_buy_base": 493502.6, "taker_buy_quote": 456902.1889 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.933, "high": 0.979, "low": 0.923, "close": 0.929, "volume": 1220288.3, "close_time": 1743033599999, "quote_volume": 1156148.0862, "trades": 12164, "taker_buy_base": 509237.9, "taker_buy_quote": 482090.5917 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.929, "high": 0.986, "low": 0.926, "close": 0.948, "volume": 1179087.7, "close_time": 1743119999999, "quote_volume": 1128007.353, "trades": 9284, "taker_buy_base": 635321.0, "taker_buy_quote": 607752.3844 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.948, "high": 0.955, "low": 0.829, "close": 0.841, "volume": 1545107.1, "close_time": 1743206399999, "quote_volume": 1345712.7075, "trades": 9704, "taker_buy_base": 574181.1, "taker_buy_quote": 499550.2352 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.841, "high": 0.849, "low": 0.765, "close": 0.779, "volume": 1130344.3, "close_time": 1743292799999, "quote_volume": 903528.836, "trades": 7451, "taker_buy_base": 572016.2, "taker_buy_quote": 457214.0826 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.778, "high": 0.804, "low": 0.763, "close": 0.779, "volume": 812243.2, "close_time": 1743379199999, "quote_volume": 637162.7381, "trades": 6438, "taker_buy_base": 395919.7, "taker_buy_quote": 310569.5459 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.78, "high": 0.79, "low": 0.744, "close": 0.77, "volume": 907749.1, "close_time": 1743465599999, "quote_volume": 698801.4188, "trades": 6136, "taker_buy_base": 405319.6, "taker_buy_quote": 312379.864 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.767, "high": 0.845, "low": 0.767, "close": 0.801, "volume": 1624931.1, "close_time": 1743551999999, "quote_volume": 1310256.8903, "trades": 9533, "taker_buy_base": 799498.7, "taker_buy_quote": 645105.0809 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.803, "high": 0.811, "low": 0.712, "close": 0.723, "volume": 2240905.7, "close_time": 1743638399999, "quote_volume": 1736444.2306, "trades": 12065, "taker_buy_base": 1149315.8, "taker_buy_quote": 892398.6375 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.724, "high": 0.765, "low": 0.704, "close": 0.751, "volume": 1599083.0, "close_time": 1743724799999, "quote_volume": 1175245.9176, "trades": 8254, "taker_buy_base": 846005.6, "taker_buy_quote": 620825.8965 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.752, "high": 0.772, "low": 0.726, "close": 0.76, "volume": 1486545.9, "close_time": 1743811199999, "quote_volume": 1120075.2681, "trades": 9230, "taker_buy_base": 666765.3, "taker_buy_quote": 502095.116 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.76, "high": 0.762, "low": 0.729, "close": 0.744, "volume": 616798.0, "close_time": 1743897599999, "quote_volume": 459856.8317, "trades": 5664, "taker_buy_base": 294182.6, "taker_buy_quote": 219675.7975 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.745, "high": 0.745, "low": 0.614, "close": 0.631, "volume": 2433246.7, "close_time": 1743983999999, "quote_volume": 1616745.0965, "trades": 13403, "taker_buy_base": 1059131.0, "taker_buy_quote": 702505.2966 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.632, "high": 0.684, "low": 0.572, "close": 0.65, "volume": 3735829.6, "close_time": 1744070399999, "quote_volume": 2366839.2901, "trades": 23367, "taker_buy_base": 1935772.6, "taker_buy_quote": 1228455.0243 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.65, "high": 0.668, "low": 0.61, "close": 0.617, "volume": 1323840.6, "close_time": 1744156799999, "quote_volume": 843751.2397, "trades": 13104, "taker_buy_base": 603486.9, "taker_buy_quote": 384890.0039 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.617, "high": 0.712, "low": 0.592, "close": 0.71, "volume": 2544734.1, "close_time": 1744243199999, "quote_volume": 1673650.5769, "trades": 31272, "taker_buy_base": 1086890.3, "taker_buy_quote": 714565.3926 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.71, "high": 0.724, "low": 0.675, "close": 0.694, "volume": 2038217.9, "close_time": 1744329599999, "quote_volume": 1431572.9163, "trades": 21914, "taker_buy_base": 857480.0, "taker_buy_quote": 603089.4298 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.695, "high": 0.75, "low": 0.692, "close": 0.739, "volume": 1832623.9, "close_time": 1744415999999, "quote_volume": 1322187.4549, "trades": 21376, "taker_buy_base": 803462.5, "taker_buy_quote": 579463.5991 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.739, "high": 0.789, "low": 0.728, "close": 0.781, "volume": 2016379.8, "close_time": 1744502399999, "quote_volume": 1541487.6462, "trades": 20142, "taker_buy_base": 945974.2, "taker_buy_quote": 722989.6668 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.782, "high": 0.792, "low": 0.728, "close": 0.743, "volume": 1915161.0, "close_time": 1744588799999, "quote_volume": 1466543.8158, "trades": 19655, "taker_buy_base": 856079.4, "taker_buy_quote": 655174.48 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.744, "high": 0.778, "low": 0.733, "close": 0.74, "volume": 1554741.1, "close_time": 1744675199999, "quote_volume": 1172747.1203, "trades": 19076, "taker_buy_base": 698487.1, "taker_buy_quote": 526802.9323 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.741, "high": 0.756, "low": 0.706, "close": 0.709, "volume": 2226364.1, "close_time": 1744761599999, "quote_volume": 1633562.5981, "trades": 14732, "taker_buy_base": 1024396.4, "taker_buy_quote": 752674.8713 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.709, "high": 0.72, "low": 0.678, "close": 0.691, "volume": 2237246.0, "close_time": 1744847999999, "quote_volume": 1566295.2962, "trades": 19347, "taker_buy_base": 1159629.7, "taker_buy_quote": 811851.0496 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.691, "high": 0.717, "low": 0.681, "close": 0.7, "volume": 2160526.8, "close_time": 1744934399999, "quote_volume": 1513264.2352, "trades": 20163, "taker_buy_base": 942444.5, "taker_buy_quote": 660012.0276 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.701, "high": 0.725, "low": 0.693, "close": 0.709, "volume": 1472393.1, "close_time": 1745020799999, "quote_volume": 1043483.8367, "trades": 12819, "taker_buy_base": 654138.8, "taker_buy_quote": 463647.4033 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.709, "high": 0.774, "low": 0.705, "close": 0.769, "volume": 3679779.0, "close_time": 1745107199999, "quote_volume": 2701289.9362, "trades": 23138, "taker_buy_base": 1538568.4, "taker_buy_quote": 1132413.644 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.77, "high": 0.789, "low": 0.738, "close": 0.777, "volume": 2758444.0, "close_time": 1745193599999, "quote_volume": 2108798.5123, "trades": 23116, "taker_buy_base": 1243839.8, "taker_buy_quote": 951035.3672 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.778, "high": 0.802, "low": 0.761, "close": 0.765, "volume": 3274593.5, "close_time": 1745279999999, "quote_volume": 2571477.1159, "trades": 28219, "taker_buy_base": 1488083.0, "taker_buy_quote": 1168062.0959 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.766, "high": 0.842, "low": 0.749, "close": 0.839, "volume": 4604780.8, "close_time": 1745366399999, "quote_volume": 3662475.3955, "trades": 34671, "taker_buy_base": 2152266.8, "taker_buy_quote": 1715056.3753 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.84, "high": 0.882, "low": 0.836, "close": 0.863, "volume": 4175699.8, "close_time": 1745452799999, "quote_volume": 3597996.107, "trades": 33267, "taker_buy_base": 2002654.1, "taker_buy_quote": 1725264.617 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.864, "high": 0.926, "low": 0.835, "close": 0.921, "volume": 3889141.3, "close_time": 1745539199999, "quote_volume": 3416293.6686, "trades": 34300, "taker_buy_base": 1811014.8, "taker_buy_quote": 1592152.9585 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.921, "high": 1.076, "low": 0.894, "close": 1.049, "volume": 9697517.6, "close_time": 1745625599999, "quote_volume": 9630752.6136, "trades": 58919, "taker_buy_base": 4180139.4, "taker_buy_quote": 4153017.5965 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 1.049, "high": 1.259, "low": 1.049, "close": 1.217, "volume": 11914274.6, "close_time": 1745711999999, "quote_volume": 13724224.4528, "trades": 91592, "taker_buy_base": 5468657.9, "taker_buy_quote": 6314562.2365 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.217, "high": 1.236, "low": 1.11, "close": 1.124, "volume": 3930054.1, "close_time": 1745798399999, "quote_volume": 4609087.4325, "trades": 47564, "taker_buy_base": 1730943.9, "taker_buy_quote": 2034530.3744 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 1.127, "high": 1.188, "low": 1.06, "close": 1.129, "volume": 4779212.2, "close_time": 1745884799999, "quote_volume": 5433670.5705, "trades": 54393, "taker_buy_base": 2275919.0, "taker_buy_quote": 2588573.6367 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 1.13, "high": 1.189, "low": 1.069, "close": 1.087, "volume": 3448925.5, "close_time": 1745971199999, "quote_volume": 3868955.6616, "trades": 32611, "taker_buy_base": 1642872.2, "taker_buy_quote": 1843972.3554 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 1.087, "high": 1.17, "low": 1.005, "close": 1.128, "volume": 5716549.5, "close_time": 1746057599999, "quote_volume": 6251654.635, "trades": 69559, "taker_buy_base": 2831411.8, "taker_buy_quote": 3102254.8527 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 1.128, "high": 1.166, "low": 1.013, "close": 1.049, "volume": 5504807.2, "close_time": 1746143999999, "quote_volume": 5882270.3376, "trades": 64581, "taker_buy_base": 2436504.3, "taker_buy_quote": 2606837.2433 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.049, "high": 1.067, "low": 1.013, "close": 1.031, "volume": 2231598.6, "close_time": 1746230399999, "quote_volume": 2308421.5472, "trades": 35897, "taker_buy_base": 999744.0, "taker_buy_quote": 1034527.4755 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 1.032, "high": 1.032, "low": 0.951, "close": 0.955, "volume": 2385204.4, "close_time": 1746316799999, "quote_volume": 2348353.2996, "trades": 29089, "taker_buy_base": 956256.2, "taker_buy_quote": 941428.7943 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.956, "high": 0.964, "low": 0.915, "close": 0.923, "volume": 2204082.9, "close_time": 1746403199999, "quote_volume": 2074064.5951, "trades": 25668, "taker_buy_base": 868056.0, "taker_buy_quote": 817228.1705 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.923, "high": 0.963, "low": 0.853, "close": 0.87, "volume": 3318851.7, "close_time": 1746489599999, "quote_volume": 3013524.8979, "trades": 25425, "taker_buy_base": 1754714.7, "taker_buy_quote": 1592848.9699 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.871, "high": 0.937, "low": 0.861, "close": 0.928, "volume": 2596199.7, "close_time": 1746575999999, "quote_volume": 2309209.9074, "trades": 22249, "taker_buy_base": 1013367.4, "taker_buy_quote": 904209.3003 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.928, "high": 0.973, "low": 0.904, "close": 0.929, "volume": 3007664.2, "close_time": 1746662399999, "quote_volume": 2823705.6965, "trades": 28523, "taker_buy_base": 1459204.1, "taker_buy_quote": 1371087.0902 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.93, "high": 1.081, "low": 0.924, "close": 1.063, "volume": 4679845.0, "close_time": 1746748799999, "quote_volume": 4744142.297, "trades": 29919, "taker_buy_base": 2302735.4, "taker_buy_quote": 2332841.468 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.063, "high": 1.178, "low": 1.054, "close": 1.14, "volume": 5216866.3, "close_time": 1746835199999, "quote_volume": 5888426.2745, "trades": 38313, "taker_buy_base": 2506773.1, "taker_buy_quote": 2830357.31 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.14, "high": 1.255, "low": 1.134, "close": 1.255, "volume": 3002297.2, "close_time": 1746921599999, "quote_volume": 3539131.6452, "trades": 31852, "taker_buy_base": 1588677.4, "taker_buy_quote": 1873196.3254 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.254, "high": 1.361, "low": 1.21, "close": 1.262, "volume": 4615191.2, "close_time": 1747007999999, "quote_volume": 5939513.0757, "trades": 52172, "taker_buy_base": 2309387.9, "taker_buy_quote": 2976530.7167 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.263, "high": 1.351, "low": 1.204, "close": 1.285, "volume": 4317316.8, "close_time": 1747094399999, "quote_volume": 5562937.5425, "trades": 52261, "taker_buy_base": 2052554.4, "taker_buy_quote": 2646708.2005 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.284, "high": 1.339, "low": 1.177, "close": 1.299, "volume": 3168220.3, "close_time": 1747180799999, "quote_volume": 4020041.8237, "trades": 40245, "taker_buy_base": 1533555.9, "taker_buy_quote": 1952979.5226 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.3, "high": 1.32, "low": 1.219, "close": 1.239, "volume": 2364154.6, "close_time": 1747267199999, "quote_volume": 3007028.2343, "trades": 27483, "taker_buy_base": 1137889.4, "taker_buy_quote": 1445741.0624 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.241, "high": 1.269, "low": 1.116, "close": 1.147, "volume": 2806785.6, "close_time": 1747353599999, "quote_volume": 3319207.7953, "trades": 31943, "taker_buy_base": 1377773.4, "taker_buy_quote": 1631550.6054 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.148, "high": 1.19, "low": 1.095, "close": 1.11, "volume": 2007825.3, "close_time": 1747439999999, "quote_volume": 2318931.6797, "trades": 23606, "taker_buy_base": 1086357.1, "taker_buy_quote": 1255648.4556 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.111, "high": 1.113, "low": 1.053, "close": 1.074, "volume": 1569475.1, "close_time": 1747526399999, "quote_volume": 1690676.6051, "trades": 23616, "taker_buy_base": 744038.6, "taker_buy_quote": 801986.234 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.074, "high": 1.192, "low": 1.064, "close": 1.177, "volume": 2979079.9, "close_time": 1747612799999, "quote_volume": 3363349.056, "trades": 35874, "taker_buy_base": 1409610.6, "taker_buy_quote": 1590709.3346 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.177, "high": 1.19, "low": 1.067, "close": 1.126, "volume": 2410333.6, "close_time": 1747699199999, "quote_volume": 2681635.532, "trades": 28802, "taker_buy_base": 1198699.4, "taker_buy_quote": 1335120.421 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.127, "high": 1.161, "low": 1.061, "close": 1.115, "volume": 2033474.7, "close_time": 1747785599999, "quote_volume": 2251772.0062, "trades": 22133, "taker_buy_base": 1001439.6, "taker_buy_quote": 1110413.3906 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.116, "high": 1.289, "low": 1.09, "close": 1.193, "volume": 5243240.1, "close_time": 1747871999999, "quote_volume": 6172686.7761, "trades": 54816, "taker_buy_base": 2534426.5, "taker_buy_quote": 2987258.6977 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.195, "high": 1.65, "low": 1.193, "close": 1.515, "volume": 14769590.7, "close_time": 1747958399999, "quote_volume": 21342846.6457, "trades": 114456, "taker_buy_base": 7156402.7, "taker_buy_quote": 10329250.6257 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.515, "high": 1.598, "low": 1.338, "close": 1.355, "volume": 12079433.5, "close_time": 1748044799999, "quote_volume": 18165346.9486, "trades": 100343, "taker_buy_base": 5813519.3, "taker_buy_quote": 8741664.2384 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.355, "high": 1.523, "low": 1.348, "close": 1.405, "volume": 5035556.9, "close_time": 1748131199999, "quote_volume": 7241397.4578, "trades": 46624, "taker_buy_base": 2432800.9, "taker_buy_quote": 3501860.863 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.406, "high": 1.437, "low": 1.314, "close": 1.421, "volume": 4567758.6, "close_time": 1748217599999, "quote_volume": 6246865.997, "trades": 34241, "taker_buy_base": 2156446.5, "taker_buy_quote": 2945969.4466 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.422, "high": 1.471, "low": 1.34, "close": 1.366, "volume": 5395717.6, "close_time": 1748303999999, "quote_volume": 7514609.8639, "trades": 36782, "taker_buy_base": 2461792.0, "taker_buy_quote": 3424359.5154 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.368, "high": 1.449, "low": 1.329, "close": 1.403, "volume": 5117217.7, "close_time": 1748390399999, "quote_volume": 7179999.1989, "trades": 43232, "taker_buy_base": 2444665.6, "taker_buy_quote": 3429233.9324 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.403, "high": 1.422, "low": 1.303, "close": 1.357, "volume": 4931213.7, "close_time": 1748476799999, "quote_volume": 6691638.7038, "trades": 36249, "taker_buy_base": 2166390.5, "taker_buy_quote": 2940418.8795 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.36, "high": 1.4, "low": 1.306, "close": 1.311, "volume": 3728856.1, "close_time": 1748563199999, "quote_volume": 5016815.3174, "trades": 28667, "taker_buy_base": 1766261.8, "taker_buy_quote": 2378370.1846 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.311, "high": 1.324, "low": 1.107, "close": 1.127, "volume": 6577651.4, "close_time": 1748649599999, "quote_volume": 7940245.0503, "trades": 56230, "taker_buy_base": 3138991.0, "taker_buy_quote": 3784622.8259 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.126, "high": 1.173, "low": 1.072, "close": 1.136, "volume": 4832124.5, "close_time": 1748735999999, "quote_volume": 5432313.2702, "trades": 31683, "taker_buy_base": 2455017.9, "taker_buy_quote": 2761764.2057 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.137, "high": 1.176, "low": 1.098, "close": 1.166, "volume": 2245073.4, "close_time": 1748822399999, "quote_volume": 2540596.6223, "trades": 22262, "taker_buy_base": 869784.8, "taker_buy_quote": 985477.5701 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.167, "high": 1.194, "low": 1.108, "close": 1.189, "volume": 2596566.9, "close_time": 1748908799999, "quote_volume": 2967102.7179, "trades": 27394, "taker_buy_base": 1178546.0, "taker_buy_quote": 1347005.9104 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.189, "high": 1.251, "low": 1.178, "close": 1.189, "volume": 4090605.4, "close_time": 1748995199999, "quote_volume": 4966204.4634, "trades": 39979, "taker_buy_base": 1894721.0, "taker_buy_quote": 2300554.154 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.189, "high": 1.214, "low": 1.129, "close": 1.133, "volume": 2717868.3, "close_time": 1749081599999, "quote_volume": 3167557.8315, "trades": 37212, "taker_buy_base": 1464084.5, "taker_buy_quote": 1705284.0371 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.133, "high": 1.147, "low": 1.013, "close": 1.034, "volume": 4160955.6, "close_time": 1749167999999, "quote_volume": 4496777.3797, "trades": 57612, "taker_buy_base": 1966235.6, "taker_buy_quote": 2122842.728 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.035, "high": 1.103, "low": 1.03, "close": 1.063, "volume": 4334105.5, "close_time": 1749254399999, "quote_volume": 4624455.3572, "trades": 32637, "taker_buy_base": 1994387.6, "taker_buy_quote": 2126729.5238 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.063, "high": 1.142, "low": 1.059, "close": 1.122, "volume": 1998154.1, "close_time": 1749340799999, "quote_volume": 2234147.8992, "trades": 18133, "taker_buy_base": 972825.0, "taker_buy_quote": 1088488.1108 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.123, "high": 1.146, "low": 1.091, "close": 1.107, "volume": 1901418.3, "close_time": 1749427199999, "quote_volume": 2112008.0131, "trades": 13831, "taker_buy_base": 947309.6, "taker_buy_quote": 1052772.0956 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.107, "high": 1.17, "low": 1.069, "close": 1.164, "volume": 4128624.0, "close_time": 1749513599999, "quote_volume": 4630784.8378, "trades": 28220, "taker_buy_base": 1919070.8, "taker_buy_quote": 2152217.831 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.166, "high": 1.193, "low": 1.118, "close": 1.179, "volume": 4597393.6, "close_time": 1749599999999, "quote_volume": 5299659.0033, "trades": 41589, "taker_buy_base": 2349571.5, "taker_buy_quote": 2707963.6499 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.18, "high": 1.22, "low": 1.098, "close": 1.121, "volume": 5078478.7, "close_time": 1749686399999, "quote_volume": 5891427.5389, "trades": 42396, "taker_buy_base": 2535122.6, "taker_buy_quote": 2941606.066 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.121, "high": 1.123, "low": 1.017, "close": 1.028, "volume": 4340023.2, "close_time": 1749772799999, "quote_volume": 4659100.4239, "trades": 28857, "taker_buy_base": 2067152.0, "taker_buy_quote": 2220779.1745 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.028, "high": 1.03, "low": 0.937, "close": 1.004, "volume": 5312240.3, "close_time": 1749859199999, "quote_volume": 5182138.357, "trades": 38372, "taker_buy_base": 2649558.9, "taker_buy_quote": 2587065.9768 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.004, "high": 1.008, "low": 0.955, "close": 0.976, "volume": 1714642.0, "close_time": 1749945599999, "quote_volume": 1680296.1594, "trades": 22075, "taker_buy_base": 858828.7, "taker_buy_quote": 841091.8357 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.976, "high": 0.997, "low": 0.954, "close": 0.98, "volume": 2136246.3, "close_time": 1750031999999, "quote_volume": 2089915.4075, "trades": 22453, "taker_buy_base": 1094750.6, "taker_buy_quote": 1071483.0902 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.981, "high": 1.027, "low": 0.957, "close": 0.959, "volume": 3215686.3, "close_time": 1750118399999, "quote_volume": 3220352.4978, "trades": 39709, "taker_buy_base": 1457722.0, "taker_buy_quote": 1461849.4236 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.96, "high": 0.968, "low": 0.892, "close": 0.911, "volume": 3702453.1, "close_time": 1750204799999, "quote_volume": 3439477.8516, "trades": 72111, "taker_buy_base": 1807820.2, "taker_buy_quote": 1678496.4373 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.912, "high": 0.975, "low": 0.868, "close": 0.956, "volume": 2804778.0, "close_time": 1750291199999, "quote_volume": 2578487.3396, "trades": 50357, "taker_buy_base": 1379292.5, "taker_buy_quote": 1271295.3569 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.958, "high": 0.971, "low": 0.92, "close": 0.931, "volume": 1243258.2, "close_time": 1750377599999, "quote_volume": 1162476.0062, "trades": 19963, "taker_buy_base": 538476.8, "taker_buy_quote": 503377.6192 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.932, "high": 0.965, "low": 0.871, "close": 0.885, "volume": 5802472.3, "close_time": 1750463999999, "quote_volume": 5343582.1887, "trades": 31878, "taker_buy_base": 2832432.9, "taker_buy_quote": 2610157.5181 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.886, "high": 0.896, "low": 0.8, "close": 0.869, "volume": 5342946.3, "close_time": 1750550399999, "quote_volume": 4510354.9882, "trades": 22031, "taker_buy_base": 1542573.0, "taker_buy_quote": 1308887.251 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.868, "high": 0.883, "low": 0.772, "close": 0.829, "volume": 5347990.0, "close_time": 1750636799999, "quote_volume": 4372048.701, "trades": 33080, "taker_buy_base": 2565071.5, "taker_buy_quote": 2093365.6273 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.829, "high": 0.933, "low": 0.8, "close": 0.924, "volume": 4567163.1, "close_time": 1750723199999, "quote_volume": 3880628.2251, "trades": 27522, "taker_buy_base": 2418189.2, "taker_buy_quote": 2057961.2637 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.926, "high": 0.959, "low": 0.906, "close": 0.931, "volume": 2737445.5, "close_time": 1750809599999, "quote_volume": 2543015.2026, "trades": 18737, "taker_buy_base": 1322844.2, "taker_buy_quote": 1229164.0862 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.931, "high": 0.938, "low": 0.877, "close": 0.885, "volume": 1921383.5, "close_time": 1750895999999, "quote_volume": 1741231.3768, "trades": 17809, "taker_buy_base": 862146.3, "taker_buy_quote": 782322.0737 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.885, "high": 0.914, "low": 0.853, "close": 0.864, "volume": 2007689.3, "close_time": 1750982399999, "quote_volume": 1763653.5811, "trades": 17912, "taker_buy_base": 966937.3, "taker_buy_quote": 849975.3399 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.864, "high": 0.889, "low": 0.851, "close": 0.874, "volume": 1928758.9, "close_time": 1751068799999, "quote_volume": 1671323.0497, "trades": 16663, "taker_buy_base": 949831.9, "taker_buy_quote": 823888.6814 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.875, "high": 0.906, "low": 0.867, "close": 0.896, "volume": 1625043.4, "close_time": 1751155199999, "quote_volume": 1429436.7657, "trades": 9122, "taker_buy_base": 758419.4, "taker_buy_quote": 667010.1951 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.897, "high": 0.959, "low": 0.886, "close": 0.941, "volume": 1599570.0, "close_time": 1751241599999, "quote_volume": 1458840.9266, "trades": 10772, "taker_buy_base": 774084.7, "taker_buy_quote": 706167.0479 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.942, "high": 0.949, "low": 0.884, "close": 0.899, "volume": 2314454.0, "close_time": 1751327999999, "quote_volume": 2115219.3781, "trades": 13394, "taker_buy_base": 1150025.6, "taker_buy_quote": 1051697.8001 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.899, "high": 0.903, "low": 0.843, "close": 0.855, "volume": 1572403.2, "close_time": 1751414399999, "quote_volume": 1364343.6164, "trades": 11936, "taker_buy_base": 806826.5, "taker_buy_quote": 700121.4891 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.855, "high": 0.967, "low": 0.846, "close": 0.944, "volume": 2814134.6, "close_time": 1751500799999, "quote_volume": 2586123.7876, "trades": 14308, "taker_buy_base": 1409332.1, "taker_buy_quote": 1293898.4009 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.946, "high": 0.983, "low": 0.923, "close": 0.944, "volume": 1896931.5, "close_time": 1751587199999, "quote_volume": 1812509.4052, "trades": 12402, "taker_buy_base": 958141.3, "taker_buy_quote": 916655.5038 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.944, "high": 0.952, "low": 0.86, "close": 0.874, "volume": 1996146.0, "close_time": 1751673599999, "quote_volume": 1791125.0898, "trades": 10985, "taker_buy_base": 902946.9, "taker_buy_quote": 808096.9529 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.875, "high": 0.887, "low": 0.856, "close": 0.869, "volume": 1367138.4, "close_time": 1751759999999, "quote_volume": 1194798.7655, "trades": 8826, "taker_buy_base": 694231.7, "taker_buy_quote": 606703.2176 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.87, "high": 0.912, "low": 0.86, "close": 0.893, "volume": 1396049.2, "close_time": 1751846399999, "quote_volume": 1232224.6128, "trades": 7968, "taker_buy_base": 717089.2, "taker_buy_quote": 632624.2675 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.894, "high": 0.91, "low": 0.859, "close": 0.872, "volume": 1187888.4, "close_time": 1751932799999, "quote_volume": 1046305.5735, "trades": 5967, "taker_buy_base": 576484.1, "taker_buy_quote": 508229.1795 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.871, "high": 0.888, "low": 0.854, "close": 0.875, "volume": 1032110.2, "close_time": 1752019199999, "quote_volume": 896972.7318, "trades": 5293, "taker_buy_base": 497178.5, "taker_buy_quote": 432781.6887 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.875, "high": 0.919, "low": 0.86, "close": 0.914, "volume": 2280815.6, "close_time": 1752105599999, "quote_volume": 2021874.7081, "trades": 10309, "taker_buy_base": 1021714.8, "taker_buy_quote": 906203.1817 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.914, "high": 1.076, "low": 0.899, "close": 1.068, "volume": 4894203.2, "close_time": 1752191999999, "quote_volume": 4764869.3361, "trades": 21655, "taker_buy_base": 2745533.6, "taker_buy_quote": 2668464.551 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.069, "high": 1.142, "low": 1.017, "close": 1.04, "volume": 7650775.7, "close_time": 1752278399999, "quote_volume": 8304301.7498, "trades": 32790, "taker_buy_base": 3519543.3, "taker_buy_quote": 3828028.2306 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.041, "high": 1.057, "low": 0.993, "close": 1.03, "volume": 3283497.3, "close_time": 1752364799999, "quote_volume": 3371578.6622, "trades": 17540, "taker_buy_base": 1609701.9, "taker_buy_quote": 1655515.9396 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.03, "high": 1.08, "low": 1.024, "close": 1.046, "volume": 3012275.7, "close_time": 1752451199999, "quote_volume": 3162373.5672, "trades": 17917, "taker_buy_base": 1484128.8, "taker_buy_quote": 1558837.0594 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.047, "high": 1.121, "low": 1.019, "close": 1.052, "volume": 3152373.8, "close_time": 1752537599999, "quote_volume": 3384912.0163, "trades": 18284, "taker_buy_base": 1459783.7, "taker_buy_quote": 1568096.5623 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.053, "high": 1.087, "low": 0.993, "close": 1.085, "volume": 3889777.9, "close_time": 1752623999999, "quote_volume": 4008560.2599, "trades": 17510, "taker_buy_base": 1780330.2, "taker_buy_quote": 1833588.4745 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.085, "high": 1.15, "low": 1.049, "close": 1.107, "volume": 3560699.4, "close_time": 1752710399999, "quote_volume": 3907973.704, "trades": 20215, "taker_buy_base": 1754001.3, "taker_buy_quote": 1921997.005 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.108, "high": 1.133, "low": 1.056, "close": 1.107, "volume": 3593518.4, "close_time": 1752796799999, "quote_volume": 3968752.5151, "trades": 25634, "taker_buy_base": 1689427.7, "taker_buy_quote": 1865062.2364 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.108, "high": 1.212, "low": 1.101, "close": 1.138, "volume": 6275948.1, "close_time": 1752883199999, "quote_volume": 7278674.3906, "trades": 33176, "taker_buy_base": 3036572.0, "taker_buy_quote": 3525548.867 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.139, "high": 1.183, "low": 1.096, "close": 1.15, "volume": 2436260.6, "close_time": 1752969599999, "quote_volume": 2776690.2538, "trades": 16893, "taker_buy_base": 1112185.4, "taker_buy_quote": 1267183.4483 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.152, "high": 1.285, "low": 1.138, "close": 1.224, "volume": 5937853.1, "close_time": 1753055999999, "quote_volume": 7285866.9268, "trades": 31240, "taker_buy_base": 3037904.0, "taker_buy_quote": 3728324.3133 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.225, "high": 1.291, "low": 1.195, "close": 1.237, "volume": 4202225.5, "close_time": 1753142399999, "quote_volume": 5192578.9554, "trades": 24026, "taker_buy_base": 1978096.2, "taker_buy_quote": 2446263.8744 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.237, "high": 1.403, "low": 1.164, "close": 1.397, "volume": 7332269.2, "close_time": 1753228799999, "quote_volume": 9248013.4625, "trades": 39701, "taker_buy_base": 3710896.7, "taker_buy_quote": 4688510.9669 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.397, "high": 1.401, "low": 1.125, "close": 1.175, "volume": 6684900.9, "close_time": 1753315199999, "quote_volume": 8349186.4444, "trades": 38043, "taker_buy_base": 3058899.9, "taker_buy_quote": 3819212.5284 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.176, "high": 1.205, "low": 1.072, "close": 1.139, "volume": 5973477.8, "close_time": 1753401599999, "quote_volume": 6856401.2019, "trades": 38689, "taker_buy_base": 2802946.8, "taker_buy_quote": 3224983.51 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.14, "high": 1.169, "low": 1.091, "close": 1.164, "volume": 5549390.3, "close_time": 1753487999999, "quote_volume": 6245113.5758, "trades": 35564, "taker_buy_base": 2688364.4, "taker_buy_quote": 3028378.3163 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.165, "high": 1.182, "low": 1.153, "close": 1.16, "volume": 2329002.4, "close_time": 1753574399999, "quote_volume": 2716198.0874, "trades": 17016, "taker_buy_base": 1162193.7, "taker_buy_quote": 1355973.4373 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.161, "high": 1.225, "low": 1.155, "close": 1.217, "volume": 3644796.5, "close_time": 1753660799999, "quote_volume": 4329571.539, "trades": 25120, "taker_buy_base": 1855548.6, "taker_buy_quote": 2205075.8266 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.217, "high": 1.238, "low": 1.108, "close": 1.115, "volume": 4602237.0, "close_time": 1753747199999, "quote_volume": 5439285.8746, "trades": 27092, "taker_buy_base": 2216321.0, "taker_buy_quote": 2619386.2073 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.118, "high": 1.138, "low": 1.052, "close": 1.083, "volume": 4439463.0, "close_time": 1753833599999, "quote_volume": 4855055.4433, "trades": 22254, "taker_buy_base": 2077325.9, "taker_buy_quote": 2269620.8778 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.082, "high": 1.085, "low": 0.999, "close": 1.064, "volume": 5458320.9, "close_time": 1753919999999, "quote_volume": 5724743.8974, "trades": 22993, "taker_buy_base": 2706930.4, "taker_buy_quote": 2841301.4614 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.064, "high": 1.094, "low": 0.999, "close": 1.005, "volume": 2974044.1, "close_time": 1754006399999, "quote_volume": 3133398.4955, "trades": 14842, "taker_buy_base": 1390980.6, "taker_buy_quote": 1469736.2229 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.005, "high": 1.008, "low": 0.932, "close": 0.964, "volume": 4975249.7, "close_time": 1754092799999, "quote_volume": 4856496.136, "trades": 22317, "taker_buy_base": 2277735.9, "taker_buy_quote": 2226401.8671 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.964, "high": 0.978, "low": 0.911, "close": 0.936, "volume": 2677412.9, "close_time": 1754179199999, "quote_volume": 2524785.5976, "trades": 11440, "taker_buy_base": 1246167.4, "taker_buy_quote": 1175770.5583 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.936, "high": 0.982, "low": 0.926, "close": 0.975, "volume": 2523472.8, "close_time": 1754265599999, "quote_volume": 2430851.8702, "trades": 8597, "taker_buy_base": 1202572.1, "taker_buy_quote": 1157602.5509 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.974, "high": 1.016, "low": 0.973, "close": 0.999, "volume": 3047000.8, "close_time": 1754351999999, "quote_volume": 3016516.5539, "trades": 13145, "taker_buy_base": 1515339.5, "taker_buy_quote": 1500367.8879 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.0, "high": 1.001, "low": 0.924, "close": 0.946, "volume": 3162601.5, "close_time": 1754438399999, "quote_volume": 3012276.5762, "trades": 12412, "taker_buy_base": 1523916.3, "taker_buy_quote": 1451973.2658 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.946, "high": 0.972, "low": 0.919, "close": 0.967, "volume": 2784976.8, "close_time": 1754524799999, "quote_volume": 2635779.3073, "trades": 12756, "taker_buy_base": 1379126.4, "taker_buy_quote": 1305118.0473 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.967, "high": 1.027, "low": 0.957, "close": 1.024, "volume": 3703513.9, "close_time": 1754611199999, "quote_volume": 3684378.2875, "trades": 17574, "taker_buy_base": 1841313.2, "taker_buy_quote": 1831328.9263 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.025, "high": 1.044, "low": 1.0, "close": 1.035, "volume": 3195594.2, "close_time": 1754697599999, "quote_volume": 3267097.6926, "trades": 15851, "taker_buy_base": 1564558.1, "taker_buy_quote": 1599712.3902 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.035, "high": 1.1, "low": 1.031, "close": 1.077, "volume": 3598725.1, "close_time": 1754783999999, "quote_volume": 3867363.3491, "trades": 16769, "taker_buy_base": 1930095.5, "taker_buy_quote": 2073868.8998 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.078, "high": 1.106, "low": 1.028, "close": 1.081, "volume": 3172773.5, "close_time": 1754870399999, "quote_volume": 3387451.6789, "trades": 19299, "taker_buy_base": 1447137.8, "taker_buy_quote": 1546247.2455 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.081, "high": 1.109, "low": 0.979, "close": 0.99, "volume": 4594588.5, "close_time": 1754956799999, "quote_volume": 4790387.5327, "trades": 24528, "taker_buy_base": 2136035.5, "taker_buy_quote": 2227213.3281 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.99, "high": 1.078, "low": 0.965, "close": 1.059, "volume": 4981612.5, "close_time": 1755043199999, "quote_volume": 5085264.7641, "trades": 22779, "taker_buy_base": 2366955.4, "taker_buy_quote": 2419654.0322 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.059, "high": 1.141, "low": 1.041, "close": 1.119, "volume": 4075393.6, "close_time": 1755129599999, "quote_volume": 4446264.7693, "trades": 21240, "taker_buy_base": 2164621.5, "taker_buy_quote": 2362947.9101 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.12, "high": 1.137, "low": 0.982, "close": 0.999, "volume": 6736618.4, "close_time": 1755215999999, "quote_volume": 7037558.4017, "trades": 33002, "taker_buy_base": 3051063.3, "taker_buy_quote": 3186705.3902 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.999, "high": 1.023, "low": 0.954, "close": 0.988, "volume": 4115760.9, "close_time": 1755302399999, "quote_volume": 4066717.1582, "trades": 19338, "taker_buy_base": 2106077.5, "taker_buy_quote": 2081856.2503 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.988, "high": 1.01, "low": 0.972, "close": 1.004, "volume": 2686383.2, "close_time": 1755388799999, "quote_volume": 2666133.5609, "trades": 12549, "taker_buy_base": 1527375.3, "taker_buy_quote": 1516855.9642 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.005, "high": 1.036, "low": 0.993, "close": 1.001, "volume": 2638875.0, "close_time": 1755475199999, "quote_volume": 2666824.4373, "trades": 14661, "taker_buy_base": 1366540.1, "taker_buy_quote": 1381201.8163 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.001, "high": 1.003, "low": 0.943, "close": 0.953, "volume": 4084699.2, "close_time": 1755561599999, "quote_volume": 3920230.1842, "trades": 18796, "taker_buy_base": 1821166.4, "taker_buy_quote": 1748955.8445 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.953, "high": 0.966, "low": 0.896, "close": 0.9, "volume": 4425704.7, "close_time": 1755647999999, "quote_volume": 4104063.6723, "trades": 16023, "taker_buy_base": 2083924.6, "taker_buy_quote": 1933770.2159 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.901, "high": 0.966, "low": 0.894, "close": 0.96, "volume": 3518975.2, "close_time": 1755734399999, "quote_volume": 3285113.0841, "trades": 11307, "taker_buy_base": 1786011.7, "taker_buy_quote": 1667569.0213 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.961, "high": 0.967, "low": 0.922, "close": 0.934, "volume": 1687561.6, "close_time": 1755820799999, "quote_volume": 1586724.7568, "trades": 9236, "taker_buy_base": 888471.2, "taker_buy_quote": 835774.6775 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.934, "high": 1.031, "low": 0.895, "close": 1.026, "volume": 4645635.0, "close_time": 1755907199999, "quote_volume": 4519645.1831, "trades": 19195, "taker_buy_base": 2322258.7, "taker_buy_quote": 2258808.2144 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.027, "high": 1.029, "low": 0.986, "close": 1.01, "volume": 3066590.6, "close_time": 1755993599999, "quote_volume": 3102726.253, "trades": 14027, "taker_buy_base": 1670995.7, "taker_buy_quote": 1690352.2679 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.011, "high": 1.028, "low": 0.955, "close": 0.972, "volume": 4378744.3, "close_time": 1756079999999, "quote_volume": 4297495.8157, "trades": 21461, "taker_buy_base": 2229467.3, "taker_buy_quote": 2187853.6375 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.972, "high": 0.984, "low": 0.865, "close": 0.883, "volume": 4970300.6, "close_time": 1756166399999, "quote_volume": 4594395.3628, "trades": 23010, "taker_buy_base": 2449339.3, "taker_buy_quote": 2265267.3073 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.883, "high": 0.956, "low": 0.881, "close": 0.952, "volume": 3736684.3, "close_time": 1756252799999, "quote_volume": 3415260.0158, "trades": 16504, "taker_buy_base": 1831430.8, "taker_buy_quote": 1673560.6022 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.954, "high": 0.967, "low": 0.93, "close": 0.932, "volume": 3049010.4, "close_time": 1756339199999, "quote_volume": 2888341.7267, "trades": 13982, "taker_buy_base": 1304664.2, "taker_buy_quote": 1235648.4271 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.932, "high": 0.965, "low": 0.923, "close": 0.96, "volume": 2049277.4, "close_time": 1756425599999, "quote_volume": 1941212.5656, "trades": 10786, "taker_buy_base": 987018.4, "taker_buy_quote": 935106.3347 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.961, "high": 0.965, "low": 0.892, "close": 0.905, "volume": 3695353.1, "close_time": 1756511999999, "quote_volume": 3404691.9523, "trades": 17077, "taker_buy_base": 1847718.7, "taker_buy_quote": 1705457.8721 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.904, "high": 0.923, "low": 0.888, "close": 0.904, "volume": 1628989.1, "close_time": 1756598399999, "quote_volume": 1475386.6771, "trades": 12048, "taker_buy_base": 772166.8, "taker_buy_quote": 699441.6108 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.905, "high": 0.918, "low": 0.881, "close": 0.882, "volume": 2252668.3, "close_time": 1756684799999, "quote_volume": 2031933.4009, "trades": 12056, "taker_buy_base": 984507.4, "taker_buy_quote": 888000.1958 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.883, "high": 0.907, "low": 0.832, "close": 0.855, "volume": 3828780.9, "close_time": 1756771199999, "quote_volume": 3322954.4759, "trades": 16910, "taker_buy_base": 1800575.7, "taker_buy_quote": 1563071.704 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.856, "high": 0.891, "low": 0.851, "close": 0.888, "volume": 2654332.3, "close_time": 1756857599999, "quote_volume": 2317819.0015, "trades": 13413, "taker_buy_base": 1244278.8, "taker_buy_quote": 1086262.9256 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.888, "high": 0.91, "low": 0.876, "close": 0.898, "volume": 2223469.6, "close_time": 1756943999999, "quote_volume": 1985868.0866, "trades": 12384, "taker_buy_base": 1077780.7, "taker_buy_quote": 963110.7236 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.899, "high": 0.904, "low": 0.861, "close": 0.866, "volume": 2171241.5, "close_time": 1757030399999, "quote_volume": 1911082.5714, "trades": 12463, "taker_buy_base": 1036757.0, "taker_buy_quote": 913195.7363 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.867, "high": 0.927, "low": 0.866, "close": 0.916, "volume": 5015776.3, "close_time": 1757116799999, "quote_volume": 4499385.4115, "trades": 24980, "taker_buy_base": 1868643.9, "taker_buy_quote": 1674436.4732 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.916, "high": 0.971, "low": 0.9, "close": 0.964, "volume": 5382708.0, "close_time": 1757203199999, "quote_volume": 5016403.5434, "trades": 29051, "taker_buy_base": 1893122.9, "taker_buy_quote": 1766241.7419 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.963, "high": 1.078, "low": 0.954, "close": 1.032, "volume": 11213056.6, "close_time": 1757289599999, "quote_volume": 11512397.6589, "trades": 66780, "taker_buy_base": 4434300.0, "taker_buy_quote": 4559700.5495 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.032, "high": 1.59, "low": 1.03, "close": 1.572, "volume": 46868208.8, "close_time": 1757375999999, "quote_volume": 62771162.4013, "trades": 212224, "taker_buy_base": 24896533.3, "taker_buy_quote": 33341808.7616 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.57, "high": 2.211, "low": 1.566, "close": 1.929, "volume": 66462534.0, "close_time": 1757462399999, "quote_volume": 124932854.6563, "trades": 337229, "taker_buy_base": 32710793.8, "taker_buy_quote": 61571280.4293 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.929, "high": 2.083, "low": 1.757, "close": 1.868, "volume": 22626291.5, "close_time": 1757548799999, "quote_volume": 42896044.4733, "trades": 165574, "taker_buy_base": 11189035.8, "taker_buy_quote": 21245764.3089 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.868, "high": 1.884, "low": 1.588, "close": 1.654, "volume": 14073132.1, "close_time": 1757635199999, "quote_volume": 24003171.6619, "trades": 92005, "taker_buy_base": 6741684.3, "taker_buy_quote": 11500229.9985 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.654, "high": 1.762, "low": 1.547, "close": 1.666, "volume": 10212777.7, "close_time": 1757721599999, "quote_volume": 16677700.6166, "trades": 70806, "taker_buy_base": 4877925.9, "taker_buy_quote": 7984843.7646 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.666, "high": 1.732, "low": 1.587, "close": 1.66, "volume": 7348521.7, "close_time": 1757807999999, "quote_volume": 12057615.8064, "trades": 45931, "taker_buy_base": 3411597.7, "taker_buy_quote": 5602086.0172 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.657, "high": 1.745, "low": 1.563, "close": 1.576, "volume": 8431708.7, "close_time": 1757894399999, "quote_volume": 13945111.905, "trades": 55604, "taker_buy_base": 4040238.5, "taker_buy_quote": 6677144.7018 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.577, "high": 1.615, "low": 1.464, "close": 1.512, "volume": 6824084.4, "close_time": 1757980799999, "quote_volume": 10530637.4374, "trades": 47262, "taker_buy_base": 2785751.7, "taker_buy_quote": 4293298.8271 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.512, "high": 1.609, "low": 1.49, "close": 1.513, "volume": 4744634.3, "close_time": 1758067199999, "quote_volume": 7248345.1196, "trades": 41329, "taker_buy_base": 2214841.3, "taker_buy_quote": 3385638.2067 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.514, "high": 1.613, "low": 1.474, "close": 1.601, "volume": 4988437.0, "close_time": 1758153599999, "quote_volume": 7676628.2855, "trades": 43816, "taker_buy_base": 2371979.6, "taker_buy_quote": 3653727.8265 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.602, "high": 1.7, "low": 1.56, "close": 1.604, "volume": 5051813.2, "close_time": 1758239999999, "quote_volume": 8120452.1779, "trades": 43848, "taker_buy_base": 2341654.6, "taker_buy_quote": 3766614.9031 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.603, "high": 1.619, "low": 1.495, "close": 1.51, "volume": 3618695.0, "close_time": 1758326399999, "quote_volume": 5578229.5454, "trades": 29123, "taker_buy_base": 1710832.0, "taker_buy_quote": 2639404.3911 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.51, "high": 1.537, "low": 1.482, "close": 1.504, "volume": 2741714.3, "close_time": 1758412799999, "quote_volume": 4143979.0985, "trades": 20656, "taker_buy_base": 1254392.3, "taker_buy_quote": 1896603.0805 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.505, "high": 1.528, "low": 1.415, "close": 1.466, "volume": 2574102.4, "close_time": 1758499199999, "quote_volume": 3811562.2931, "trades": 25524, "taker_buy_base": 1188505.4, "taker_buy_quote": 1760837.1944 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.466, "high": 1.476, "low": 1.284, "close": 1.394, "volume": 10803147.7, "close_time": 1758585599999, "quote_volume": 14728959.0137, "trades": 58094, "taker_buy_base": 4959861.8, "taker_buy_quote": 6765092.2403 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.393, "high": 1.399, "low": 1.29, "close": 1.306, "volume": 4146998.0, "close_time": 1758671999999, "quote_volume": 5558788.1645, "trades": 33448, "taker_buy_base": 2017605.1, "taker_buy_quote": 2707069.6651 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.307, "high": 1.363, "low": 1.256, "close": 1.355, "volume": 3601820.3, "close_time": 1758758399999, "quote_volume": 4759768.7484, "trades": 26713, "taker_buy_base": 1608428.2, "taker_buy_quote": 2130266.4362 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.355, "high": 1.357, "low": 1.224, "close": 1.265, "volume": 6065817.9, "close_time": 1758844799999, "quote_volume": 7749121.9217, "trades": 35821, "taker_buy_base": 3142037.8, "taker_buy_quote": 4014340.9222 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.265, "high": 1.294, "low": 1.218, "close": 1.286, "volume": 3145963.4, "close_time": 1758931199999, "quote_volume": 3949976.6598, "trades": 26547, "taker_buy_base": 1538028.0, "taker_buy_quote": 1930148.3076 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.286, "high": 1.388, "low": 1.266, "close": 1.276, "volume": 2870657.5, "close_time": 1759017599999, "quote_volume": 3771107.1583, "trades": 24733, "taker_buy_base": 1462557.6, "taker_buy_quote": 1925207.3316 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.277, "high": 1.348, "low": 1.239, "close": 1.331, "volume": 2169639.5, "close_time": 1759103999999, "quote_volume": 2768324.3262, "trades": 23103, "taker_buy_base": 915556.0, "taker_buy_quote": 1171503.0854 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.331, "high": 1.343, "low": 1.254, "close": 1.28, "volume": 2643292.8, "close_time": 1759190399999, "quote_volume": 3447256.1509, "trades": 28443, "taker_buy_base": 1251826.0, "taker_buy_quote": 1634083.5224 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.281, "high": 1.289, "low": 1.198, "close": 1.244, "volume": 2663601.2, "close_time": 1759276799999, "quote_volume": 3311317.7186, "trades": 24207, "taker_buy_base": 1243126.3, "taker_buy_quote": 1545386.9478 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.245, "high": 1.335, "low": 1.233, "close": 1.318, "volume": 2954081.5, "close_time": 1759363199999, "quote_volume": 3828574.3563, "trades": 27885, "taker_buy_base": 1469314.0, "taker_buy_quote": 1903352.6661 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.318, "high": 1.37, "low": 1.294, "close": 1.356, "volume": 3359318.6, "close_time": 1759449599999, "quote_volume": 4477074.524, "trades": 28371, "taker_buy_base": 1614686.0, "taker_buy_quote": 2151853.3223 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.355, "high": 1.404, "low": 1.315, "close": 1.339, "volume": 3587204.2, "close_time": 1759535999999, "quote_volume": 4841322.1848, "trades": 30751, "taker_buy_base": 1931630.0, "taker_buy_quote": 2609510.8874 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.34, "high": 1.343, "low": 1.25, "close": 1.271, "volume": 2898779.2, "close_time": 1759622399999, "quote_volume": 3728536.2327, "trades": 22109, "taker_buy_base": 1383437.0, "taker_buy_quote": 1780962.327 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.272, "high": 1.326, "low": 1.251, "close": 1.256, "volume": 3176942.6, "close_time": 1759708799999, "quote_volume": 4077595.0517, "trades": 24461, "taker_buy_base": 1431378.5, "taker_buy_quote": 1837718.6365 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.256, "high": 1.326, "low": 1.243, "close": 1.308, "volume": 2639344.9, "close_time": 1759795199999, "quote_volume": 3392567.0774, "trades": 26954, "taker_buy_base": 1323991.2, "taker_buy_quote": 1703776.9308 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.308, "high": 1.333, "low": 1.185, "close": 1.194, "volume": 3823837.2, "close_time": 1759881599999, "quote_volume": 4786065.0703, "trades": 26103, "taker_buy_base": 1889259.8, "taker_buy_quote": 2368768.0905 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.194, "high": 1.288, "low": 1.168, "close": 1.278, "volume": 2703824.7, "close_time": 1759967999999, "quote_volume": 3288963.3571, "trades": 23579, "taker_buy_base": 1170716.6, "taker_buy_quote": 1420580.7588 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.281, "high": 1.281, "low": 1.177, "close": 1.199, "volume": 3041311.3, "close_time": 1760054399999, "quote_volume": 3690855.3595, "trades": 25440, "taker_buy_base": 1525994.2, "taker_buy_quote": 1851212.3451 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.2, "high": 1.308, "low": 0.244, "close": 0.87, "volume": 21766957.3, "close_time": 1760140799999, "quote_volume": 19821512.8357, "trades": 119200, "taker_buy_base": 10201066.3, "taker_buy_quote": 9208912.978 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.873, "high": 0.995, "low": 0.857, "close": 0.917, "volume": 9161473.0, "close_time": 1760227199999, "quote_volume": 8517081.7116, "trades": 41759, "taker_buy_base": 4579479.7, "taker_buy_quote": 4260103.0724 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.917, "high": 1.051, "low": 0.892, "close": 1.002, "volume": 6756744.2, "close_time": 1760313599999, "quote_volume": 6644042.2368, "trades": 37736, "taker_buy_base": 3331808.6, "taker_buy_quote": 3285022.6138 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.001, "high": 1.024, "low": 0.962, "close": 1.01, "volume": 6674156.4, "close_time": 1760399999999, "quote_volume": 6660808.8217, "trades": 33674, "taker_buy_base": 3158799.8, "taker_buy_quote": 3152839.2347 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.01, "high": 1.017, "low": 0.902, "close": 0.958, "volume": 5043327.7, "close_time": 1760486399999, "quote_volume": 4793730.3523, "trades": 33871, "taker_buy_base": 2248529.2, "taker_buy_quote": 2139491.6815 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.958, "high": 0.983, "low": 0.914, "close": 0.934, "volume": 3551172.2, "close_time": 1760572799999, "quote_volume": 3377963.5405, "trades": 23916, "taker_buy_base": 1675919.0, "taker_buy_quote": 1595360.8375 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.933, "high": 0.961, "low": 0.886, "close": 0.898, "volume": 3711261.4, "close_time": 1760659199999, "quote_volume": 3431149.844, "trades": 29450, "taker_buy_base": 1700776.3, "taker_buy_quote": 1573161.5045 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.898, "high": 0.909, "low": 0.821, "close": 0.872, "volume": 6199872.6, "close_time": 1760745599999, "quote_volume": 5346399.022, "trades": 31673, "taker_buy_base": 2947862.9, "taker_buy_quote": 2541713.9766 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.872, "high": 0.901, "low": 0.87, "close": 0.886, "volume": 1531025.5, "close_time": 1760831999999, "quote_volume": 1357331.175, "trades": 10948, "taker_buy_base": 738436.8, "taker_buy_quote": 654418.342 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.887, "high": 0.933, "low": 0.871, "close": 0.913, "volume": 2648905.3, "close_time": 1760918399999, "quote_volume": 2412170.12, "trades": 13762, "taker_buy_base": 1292053.3, "taker_buy_quote": 1175700.4143 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.912, "high": 0.943, "low": 0.892, "close": 0.918, "volume": 4345465.6, "close_time": 1761004799999, "quote_volume": 4010965.3894, "trades": 20224, "taker_buy_base": 1998740.9, "taker_buy_quote": 1845061.2142 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.918, "high": 0.968, "low": 0.879, "close": 0.888, "volume": 5526902.1, "close_time": 1761091199999, "quote_volume": 5109720.6262, "trades": 28008, "taker_buy_base": 2721395.6, "taker_buy_quote": 2516987.2477 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.888, "high": 0.897, "low": 0.81, "close": 0.845, "volume": 4798561.3, "close_time": 1761177599999, "quote_volume": 4148681.2292, "trades": 26064, "taker_buy_base": 2386049.6, "taker_buy_quote": 2061021.3983 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.844, "high": 0.871, "low": 0.84, "close": 0.864, "volume": 3011404.9, "close_time": 1761263999999, "quote_volume": 2570278.0079, "trades": 14960, "taker_buy_base": 1518209.0, "taker_buy_quote": 1296270.5804 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.864, "high": 0.91, "low": 0.853, "close": 0.896, "volume": 5124173.5, "close_time": 1761350399999, "quote_volume": 4536101.0443, "trades": 22545, "taker_buy_base": 2611524.1, "taker_buy_quote": 2312614.8725 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.896, "high": 0.902, "low": 0.872, "close": 0.895, "volume": 1986935.0, "close_time": 1761436799999, "quote_volume": 1757637.5127, "trades": 13206, "taker_buy_base": 929573.9, "taker_buy_quote": 822264.3714 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.894, "high": 0.964, "low": 0.879, "close": 0.949, "volume": 4530633.3, "close_time": 1761523199999, "quote_volume": 4201660.1067, "trades": 24138, "taker_buy_base": 2277669.1, "taker_buy_quote": 2112838.119 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.949, "high": 0.96, "low": 0.898, "close": 0.904, "volume": 2761027.3, "close_time": 1761609599999, "quote_volume": 2561524.748, "trades": 14397, "taker_buy_base": 1246798.8, "taker_buy_quote": 1157807.9612 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.905, "high": 0.924, "low": 0.852, "close": 0.87, "volume": 3970851.7, "close_time": 1761695999999, "quote_volume": 3540748.4552, "trades": 18480, "taker_buy_base": 1987451.2, "taker_buy_quote": 1773972.9523 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.87, "high": 0.896, "low": 0.839, "close": 0.862, "volume": 4176165.2, "close_time": 1761782399999, "quote_volume": 3646883.8436, "trades": 17585, "taker_buy_base": 2130843.4, "taker_buy_quote": 1861047.6565 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.862, "high": 0.872, "low": 0.767, "close": 0.798, "volume": 6617028.8, "close_time": 1761868799999, "quote_volume": 5368039.4169, "trades": 18990, "taker_buy_base": 3307249.7, "taker_buy_quote": 2685861.1777 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.798, "high": 0.817, "low": 0.779, "close": 0.799, "volume": 2666443.9, "close_time": 1761955199999, "quote_volume": 2138706.3458, "trades": 10970, "taker_buy_base": 1346634.6, "taker_buy_quote": 1079294.5323 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.8, "high": 0.898, "low": 0.793, "close": 0.872, "volume": 5628199.3, "close_time": 1762041599999, "quote_volume": 4845302.6541, "trades": 24519, "taker_buy_base": 2849986.7, "taker_buy_quote": 2451025.4732 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.872, "high": 0.873, "low": 0.822, "close": 0.842, "volume": 2320505.0, "close_time": 1762127999999, "quote_volume": 1959759.3125, "trades": 11551, "taker_buy_base": 1106918.9, "taker_buy_quote": 933119.241 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.842, "high": 0.844, "low": 0.7, "close": 0.728, "volume": 9459015.2, "close_time": 1762214399999, "quote_volume": 7145795.8511, "trades": 26570, "taker_buy_base": 4608121.6, "taker_buy_quote": 3481022.0992 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.728, "high": 0.739, "low": 0.651, "close": 0.704, "volume": 3946116.6, "close_time": 1762300799999, "quote_volume": 2759412.4697, "trades": 20258, "taker_buy_base": 1971309.1, "taker_buy_quote": 1382416.5824 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.704, "high": 0.745, "low": 0.668, "close": 0.739, "volume": 2380967.0, "close_time": 1762387199999, "quote_volume": 1713935.8873, "trades": 13125, "taker_buy_base": 1297407.3, "taker_buy_quote": 934574.7502 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.738, "high": 0.738, "low": 0.688, "close": 0.704, "volume": 1805097.7, "close_time": 1762473599999, "quote_volume": 1290050.3141, "trades": 10177, "taker_buy_base": 762242.2, "taker_buy_quote": 545027.9035 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.705, "high": 0.872, "low": 0.703, "close": 0.834, "volume": 6140876.7, "close_time": 1762559999999, "quote_volume": 4928246.4251, "trades": 28217, "taker_buy_base": 3119346.0, "taker_buy_quote": 2501151.5092 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.834, "high": 0.851, "low": 0.794, "close": 0.816, "volume": 2991709.9, "close_time": 1762646399999, "quote_volume": 2466329.623, "trades": 16679, "taker_buy_base": 1484020.5, "taker_buy_quote": 1223704.4509 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.817, "high": 0.827, "low": 0.78, "close": 0.817, "volume": 2327358.3, "close_time": 1762732799999, "quote_volume": 1883512.7035, "trades": 11507, "taker_buy_base": 1171163.2, "taker_buy_quote": 946935.0596 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.818, "high": 0.848, "low": 0.809, "close": 0.83, "volume": 2060571.3, "close_time": 1762819199999, "quote_volume": 1703102.4362, "trades": 11628, "taker_buy_base": 1107788.0, "taker_buy_quote": 916398.117 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.847, "low": 0.768, "close": 0.77, "volume": 1582969.1, "close_time": 1762905599999, "quote_volume": 1267779.7771, "trades": 9097, "taker_buy_base": 627221.2, "taker_buy_quote": 504078.2043 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.772, "high": 0.815, "low": 0.746, "close": 0.761, "volume": 2108158.3, "close_time": 1762991999999, "quote_volume": 1654995.1568, "trades": 11036, "taker_buy_base": 1072952.1, "taker_buy_quote": 842010.6236 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.762, "high": 0.809, "low": 0.72, "close": 0.745, "volume": 1831517.9, "close_time": 1763078399999, "quote_volume": 1387651.7402, "trades": 11658, "taker_buy_base": 860380.6, "taker_buy_quote": 649879.7378 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.744, "high": 0.749, "low": 0.69, "close": 0.704, "volume": 2769841.1, "close_time": 1763164799999, "quote_volume": 2000633.3039, "trades": 12789, "taker_buy_base": 1307616.7, "taker_buy_quote": 945681.2067 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.704, "high": 0.726, "low": 0.69, "close": 0.699, "volume": 1643985.7, "close_time": 1763251199999, "quote_volume": 1165130.5635, "trades": 10605, "taker_buy_base": 1086712.8, "taker_buy_quote": 769990.3354 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.699, "high": 0.706, "low": 0.653, "close": 0.674, "volume": 2486453.7, "close_time": 1763337599999, "quote_volume": 1688441.4275, "trades": 12674, "taker_buy_base": 1286294.5, "taker_buy_quote": 874130.9613 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.674, "high": 0.695, "low": 0.637, "close": 0.652, "volume": 3165209.9, "close_time": 1763423999999, "quote_volume": 2096922.8332, "trades": 12987, "taker_buy_base": 1473634.8, "taker_buy_quote": 978424.9592 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.651, "high": 0.695, "low": 0.641, "close": 0.686, "volume": 2058622.4, "close_time": 1763510399999, "quote_volume": 1384479.7632, "trades": 10739, "taker_buy_base": 1031628.6, "taker_buy_quote": 693931.9066 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.687, "high": 0.689, "low": 0.633, "close": 0.666, "volume": 2328551.2, "close_time": 1763596799999, "quote_volume": 1537013.4029, "trades": 11478, "taker_buy_base": 1193159.6, "taker_buy_quote": 787591.7495 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.666, "high": 0.714, "low": 0.635, "close": 0.653, "volume": 3067022.0, "close_time": 1763683199999, "quote_volume": 2072655.0203, "trades": 16244, "taker_buy_base": 1299425.4, "taker_buy_quote": 878381.6135 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.654, "high": 0.665, "low": 0.566, "close": 0.593, "volume": 4354116.2, "close_time": 1763769599999, "quote_volume": 2636505.7534, "trades": 16015, "taker_buy_base": 2163113.4, "taker_buy_quote": 1313957.2703 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.594, "high": 0.612, "low": 0.583, "close": 0.605, "volume": 1172394.5, "close_time": 1763855999999, "quote_volume": 702034.4793, "trades": 8279, "taker_buy_base": 544905.9, "taker_buy_quote": 326136.5583 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.606, "high": 0.626, "low": 0.6, "close": 0.61, "volume": 1104097.2, "close_time": 1763942399999, "quote_volume": 675321.376, "trades": 8454, "taker_buy_base": 608514.0, "taker_buy_quote": 372188.5647 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.61, "high": 0.645, "low": 0.595, "close": 0.637, "volume": 1981172.7, "close_time": 1764028799999, "quote_volume": 1222425.2515, "trades": 10739, "taker_buy_base": 992523.5, "taker_buy_quote": 612356.6199 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.637, "high": 0.645, "low": 0.614, "close": 0.641, "volume": 1136413.7, "close_time": 1764115199999, "quote_volume": 715070.5931, "trades": 6714, "taker_buy_base": 546475.6, "taker_buy_quote": 344131.5511 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.642, "high": 0.66, "low": 0.618, "close": 0.656, "volume": 1062908.3, "close_time": 1764201599999, "quote_volume": 682644.8261, "trades": 5621, "taker_buy_base": 481173.0, "taker_buy_quote": 308700.9644 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.657, "high": 0.67, "low": 0.644, "close": 0.654, "volume": 1228279.8, "close_time": 1764287999999, "quote_volume": 806723.5426, "trades": 4881, "taker_buy_base": 606968.1, "taker_buy_quote": 398645.7894 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.654, "high": 0.666, "low": 0.633, "close": 0.649, "volume": 1535914.6, "close_time": 1764374399999, "quote_volume": 996883.1156, "trades": 7046, "taker_buy_base": 743947.8, "taker_buy_quote": 482718.7123 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.648, "high": 0.658, "low": 0.628, "close": 0.631, "volume": 991388.5, "close_time": 1764460799999, "quote_volume": 634227.0346, "trades": 5716, "taker_buy_base": 395966.9, "taker_buy_quote": 253484.0704 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.631, "high": 0.644, "low": 0.618, "close": 0.62, "volume": 884306.9, "close_time": 1764547199999, "quote_volume": 559489.6261, "trades": 4930, "taker_buy_base": 402692.6, "taker_buy_quote": 254991.6527 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.62, "high": 0.622, "low": 0.557, "close": 0.575, "volume": 2733237.1, "close_time": 1764633599999, "quote_volume": 1578689.2017, "trades": 9069, "taker_buy_base": 1287239.2, "taker_buy_quote": 743265.6113 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.575, "high": 0.665, "low": 0.567, "close": 0.628, "volume": 3291074.9, "close_time": 1764719999999, "quote_volume": 2067417.8633, "trades": 10971, "taker_buy_base": 1673614.6, "taker_buy_quote": 1051462.244 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.63, "high": 0.643, "low": 0.618, "close": 0.635, "volume": 2376088.5, "close_time": 1764806399999, "quote_volume": 1499837.2119, "trades": 9534, "taker_buy_base": 1140798.4, "taker_buy_quote": 720421.4892 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.635, "high": 0.645, "low": 0.616, "close": 0.62, "volume": 1062697.9, "close_time": 1764892799999, "quote_volume": 674968.5811, "trades": 5757, "taker_buy_base": 479291.5, "taker_buy_quote": 304567.1421 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.62, "high": 0.625, "low": 0.564, "close": 0.574, "volume": 2162723.4, "close_time": 1764979199999, "quote_volume": 1274308.4769, "trades": 7893, "taker_buy_base": 1016868.4, "taker_buy_quote": 597841.3452 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.575, "high": 0.585, "low": 0.57, "close": 0.578, "volume": 603563.3, "close_time": 1765065599999, "quote_volume": 348430.7653, "trades": 3324, "taker_buy_base": 263260.6, "taker_buy_quote": 152105.7119 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.578, "high": 0.596, "low": 0.552, "close": 0.567, "volume": 1229335.6, "close_time": 1765151999999, "quote_volume": 704013.329, "trades": 6831, "taker_buy_base": 592989.8, "taker_buy_quote": 339338.2364 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.567, "high": 0.618, "low": 0.563, "close": 0.614, "volume": 1345781.6, "close_time": 1765238399999, "quote_volume": 800589.9573, "trades": 10143, "taker_buy_base": 568774.3, "taker_buy_quote": 339732.4809 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.616, "high": 0.648, "low": 0.587, "close": 0.643, "volume": 2538612.4, "close_time": 1765324799999, "quote_volume": 1577564.6526, "trades": 12787, "taker_buy_base": 1126990.5, "taker_buy_quote": 699929.331 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.643, "high": 0.653, "low": 0.614, "close": 0.617, "volume": 1593064.2, "close_time": 1765411199999, "quote_volume": 1007264.2267, "trades": 9802, "taker_buy_base": 675715.6, "taker_buy_quote": 427588.7523 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.616, "high": 0.617, "low": 0.579, "close": 0.596, "volume": 1773621.1, "close_time": 1765497599999, "quote_volume": 1051092.2002, "trades": 8283, "taker_buy_base": 768289.4, "taker_buy_quote": 456207.8063 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.596, "high": 0.61, "low": 0.564, "close": 0.58, "volume": 1728838.4, "close_time": 1765583999999, "quote_volume": 1009797.0586, "trades": 8805, "taker_buy_base": 847848.3, "taker_buy_quote": 494101.7127 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.581, "high": 0.601, "low": 0.579, "close": 0.594, "volume": 899336.0, "close_time": 1765670399999, "quote_volume": 530864.3094, "trades": 7419, "taker_buy_base": 326824.6, "taker_buy_quote": 192781.7686 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.595, "high": 0.595, "low": 0.555, "close": 0.562, "volume": 1145402.8, "close_time": 1765756799999, "quote_volume": 655061.3672, "trades": 8196, "taker_buy_base": 523049.0, "taker_buy_quote": 299565.9995 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.563, "high": 0.585, "low": 0.524, "close": 0.539, "volume": 1853530.1, "close_time": 1765843199999, "quote_volume": 1022189.46, "trades": 6843, "taker_buy_base": 931822.4, "taker_buy_quote": 514258.1361 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.54, "high": 0.543, "low": 0.518, "close": 0.528, "volume": 2248187.2, "close_time": 1765929599999, "quote_volume": 1191982.3948, "trades": 6977, "taker_buy_base": 1050828.6, "taker_buy_quote": 557338.2954 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.527, "high": 0.546, "low": 0.493, "close": 0.497, "volume": 2436154.7, "close_time": 1766015999999, "quote_volume": 1253473.1368, "trades": 7950, "taker_buy_base": 1115649.9, "taker_buy_quote": 574417.4338 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.498, "high": 0.5257, "low": 0.4726, "close": 0.4789, "volume": 5059266.9, "close_time": 1766102399999, "quote_volume": 2512330.17293, "trades": 37568, "taker_buy_base": 2555927.5, "taker_buy_quote": 1269673.38071 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.4791, "high": 0.5292, "low": 0.4752, "close": 0.5219, "volume": 2644468.6, "close_time": 1766188799999, "quote_volume": 1342490.78719, "trades": 12628, "taker_buy_base": 1423183.4, "taker_buy_quote": 721432.53255 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.5224, "high": 0.5248, "low": 0.5136, "close": 0.5231, "volume": 1036057.2, "close_time": 1766275199999, "quote_volume": 538382.81508, "trades": 4362, "taker_buy_base": 534445.1, "taker_buy_quote": 277910.91131 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.5232, "high": 0.5236, "low": 0.4963, "close": 0.5113, "volume": 1837503.6, "close_time": 1766361599999, "quote_volume": 938040.9565, "trades": 7268, "taker_buy_base": 872664.7, "taker_buy_quote": 445643.66129 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.5115, "high": 0.524, "low": 0.4966, "close": 0.5041, "volume": 1721604.9, "close_time": 1766447999999, "quote_volume": 879468.77936, "trades": 8241, "taker_buy_base": 926653.4, "taker_buy_quote": 473045.45932 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.5041, "high": 0.5106, "low": 0.484, "close": 0.4927, "volume": 1819978.0, "close_time": 1766534399999, "quote_volume": 902930.62941, "trades": 6387, "taker_buy_base": 1024739.2, "taker_buy_quote": 507866.60073 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.4929, "high": 0.4954, "low": 0.4772, "close": 0.4885, "volume": 1002392.8, "close_time": 1766620799999, "quote_volume": 486086.65297, "trades": 4664, "taker_buy_base": 530484.7, "taker_buy_quote": 256937.97652 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.4886, "high": 0.5042, "low": 0.4771, "close": 0.4796, "volume": 1612826.5, "close_time": 1766707199999, "quote_volume": 797083.9702, "trades": 5801, "taker_buy_base": 733437.7, "taker_buy_quote": 362531.79819 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.4795, "high": 0.5034, "low": 0.4777, "close": 0.492, "volume": 1464633.9, "close_time": 1766793599999, "quote_volume": 718450.39913, "trades": 5951, "taker_buy_base": 674950.8, "taker_buy_quote": 330857.31444 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.4921, "high": 0.5145, "low": 0.4884, "close": 0.5139, "volume": 1419821.7, "close_time": 1766879999999, "quote_volume": 706787.2796, "trades": 6375, "taker_buy_base": 593087.8, "taker_buy_quote": 294907.71032 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.5143, "high": 0.5151, "low": 0.499, "close": 0.5047, "volume": 1112086.7, "close_time": 1766966399999, "quote_volume": 564096.31795, "trades": 5976, "taker_buy_base": 514715.1, "taker_buy_quote": 261218.51909 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.5048, "high": 0.5203, "low": 0.4903, "close": 0.4934, "volume": 1979760.5, "close_time": 1767052799999, "quote_volume": 995940.07858, "trades": 8296, "taker_buy_base": 931205.3, "taker_buy_quote": 468143.07063 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.4934, "high": 0.5007, "low": 0.4861, "close": 0.4908, "volume": 1014469.1, "close_time": 1767139199999, "quote_volume": 500468.253, "trades": 4593, "taker_buy_base": 494924.3, "taker_buy_quote": 244213.7064 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.4909, "high": 0.495, "low": 0.4693, "close": 0.48, "volume": 2267281.6, "close_time": 1767225599999, "quote_volume": 1094224.15688, "trades": 6636, "taker_buy_base": 1301486.4, "taker_buy_quote": 627850.5867 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.4804, "high": 0.5244, "low": 0.4769, "close": 0.5203, "volume": 1456682.7, "close_time": 1767311999999, "quote_volume": 732766.78116, "trades": 8779, "taker_buy_base": 693425.4, "taker_buy_quote": 349078.12941 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.5205, "high": 0.5579, "low": 0.5154, "close": 0.5558, "volume": 3066467.0, "close_time": 1767398399999, "quote_volume": 1639626.89145, "trades": 13350, "taker_buy_base": 1509003.4, "taker_buy_quote": 808697.23187 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.5556, "high": 0.6, "low": 0.553, "close": 0.5846, "volume": 4203639.9, "close_time": 1767484799999, "quote_volume": 2420898.90206, "trades": 25930, "taker_buy_base": 2074342.8, "taker_buy_quote": 1195994.20027 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.5845, "high": 0.6093, "low": 0.5786, "close": 0.6008, "volume": 3871595.5, "close_time": 1767571199999, "quote_volume": 2300335.67121, "trades": 25142, "taker_buy_base": 1809379.7, "taker_buy_quote": 1076474.84627 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.601, "high": 0.6625, "low": 0.5865, "close": 0.6365, "volume": 5371640.8, "close_time": 1767657599999, "quote_volume": 3320909.57745, "trades": 30164, "taker_buy_base": 2809057.4, "taker_buy_quote": 1739533.56012 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.6367, "high": 0.6507, "low": 0.6076, "close": 0.636, "volume": 3645432.9, "close_time": 1767743999999, "quote_volume": 2299722.87462, "trades": 25118, "taker_buy_base": 1641850.0, "taker_buy_quote": 1036408.65964 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.6359, "high": 0.637, "low": 0.5886, "close": 0.5937, "volume": 2683639.8, "close_time": 1767830399999, "quote_volume": 1640042.38689, "trades": 16052, "taker_buy_base": 1122340.5, "taker_buy_quote": 684409.51516 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.594, "high": 0.6, "low": 0.5651, "close": 0.5829, "volume": 2597012.7, "close_time": 1767916799999, "quote_volume": 1513847.63191, "trades": 14969, "taker_buy_base": 1168251.5, "taker_buy_quote": 681240.61036 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.5833, "high": 0.5997, "low": 0.5723, "close": 0.5782, "volume": 1477436.0, "close_time": 1768003199999, "quote_volume": 862397.63329, "trades": 9936, "taker_buy_base": 645780.6, "taker_buy_quote": 376887.59663 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.5787, "high": 0.5882, "low": 0.5675, "close": 0.5715, "volume": 884249.2, "close_time": 1768089599999, "quote_volume": 509856.7494, "trades": 4696, "taker_buy_base": 413110.3, "taker_buy_quote": 238479.41369 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.5719, "high": 0.5849, "low": 0.5574, "close": 0.568, "volume": 958102.5, "close_time": 1768175999999, "quote_volume": 548542.83372, "trades": 5175, "taker_buy_base": 514355.0, "taker_buy_quote": 294731.01659 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.5681, "high": 0.59, "low": 0.5526, "close": 0.5556, "volume": 1664907.6, "close_time": 1768262399999, "quote_volume": 945028.12322, "trades": 9684, "taker_buy_base": 773742.7, "taker_buy_quote": 439041.5309 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.5554, "high": 0.6282, "low": 0.555, "close": 0.6169, "volume": 2592344.1, "close_time": 1768348799999, "quote_volume": 1544240.05611, "trades": 18777, "taker_buy_base": 1199209.5, "taker_buy_quote": 716387.85735 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.618, "high": 0.622, "low": 0.5935, "close": 0.5997, "volume": 4073092.4, "close_time": 1768435199999, "quote_volume": 2477574.3729, "trades": 41583, "taker_buy_base": 2043902.9, "taker_buy_quote": 1242973.78621 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.5999, "high": 0.6022, "low": 0.5539, "close": 0.5634, "volume": 2879473.5, "close_time": 1768521599999, "quote_volume": 1668980.66056, "trades": 34427, "taker_buy_base": 1529617.5, "taker_buy_quote": 887468.8699 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.5631, "high": 0.5698, "low": 0.5385, "close": 0.5547, "volume": 2078437.8, "close_time": 1768607999999, "quote_volume": 1154617.41665, "trades": 32953, "taker_buy_base": 1128795.9, "taker_buy_quote": 626506.76489 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.5548, "high": 0.5659, "low": 0.5463, "close": 0.55, "volume": 1631768.3, "close_time": 1768694399999, "quote_volume": 906119.55761, "trades": 22482, "taker_buy_base": 906611.0, "taker_buy_quote": 503841.51691 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.5501, "high": 0.5532, "low": 0.5125, "close": 0.514, "volume": 1735560.6, "close_time": 1768780799999, "quote_volume": 936597.52315, "trades": 21832, "taker_buy_base": 782728.2, "taker_buy_quote": 423021.72875 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.5146, "high": 0.5146, "low": 0.4505, "close": 0.5053, "volume": 4072648.6, "close_time": 1768867199999, "quote_volume": 1996741.88473, "trades": 44671, "taker_buy_base": 1930354.2, "taker_buy_quote": 946607.36736 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.5053, "high": 0.5054, "low": 0.461, "close": 0.4664, "volume": 2403906.9, "close_time": 1768953599999, "quote_volume": 1156781.58524, "trades": 11609, "taker_buy_base": 1137036.9, "taker_buy_quote": 546729.54662 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.4664, "high": 0.4893, "low": 0.4614, "close": 0.4755, "volume": 2803185.4, "close_time": 1769039999999, "quote_volume": 1335636.95556, "trades": 14822, "taker_buy_base": 1458299.0, "taker_buy_quote": 695979.02374 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.4765, "high": 0.4864, "low": 0.4652, "close": 0.4715, "volume": 1362655.5, "close_time": 1769126399999, "quote_volume": 649955.69595, "trades": 7889, "taker_buy_base": 517075.6, "taker_buy_quote": 246255.97288 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.4723, "high": 0.4864, "low": 0.457, "close": 0.4675, "volume": 1860867.2, "close_time": 1769212799999, "quote_volume": 877003.49973, "trades": 9124, "taker_buy_base": 865540.6, "taker_buy_quote": 408806.22066 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.4676, "high": 0.4771, "low": 0.4655, "close": 0.4708, "volume": 695618.1, "close_time": 1769299199999, "quote_volume": 327675.3789, "trades": 4290, "taker_buy_base": 343353.1, "taker_buy_quote": 161519.37945 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.4708, "high": 0.4735, "low": 0.4322, "close": 0.4423, "volume": 1640123.5, "close_time": 1769385599999, "quote_volume": 742240.18598, "trades": 7226, "taker_buy_base": 707845.0, "taker_buy_quote": 321197.25082 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.4422, "high": 0.47, "low": 0.4416, "close": 0.4588, "volume": 1360162.2, "close_time": 1769471999999, "quote_volume": 622948.45065, "trades": 7027, "taker_buy_base": 665343.7, "taker_buy_quote": 304409.55614 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.459, "high": 0.4685, "low": 0.4482, "close": 0.4646, "volume": 1703826.7, "close_time": 1769558399999, "quote_volume": 780069.71416, "trades": 11430, "taker_buy_base": 760368.4, "taker_buy_quote": 348116.46915 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.4647, "high": 0.6526, "low": 0.4538, "close": 0.5838, "volume": 17825268.6, "close_time": 1769644799999, "quote_volume": 9911259.01308, "trades": 69029, "taker_buy_base": 9627910.5, "taker_buy_quote": 5306772.87579 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.584, "high": 0.594, "low": 0.4657, "close": 0.4769, "volume": 16665952.5, "close_time": 1769731199999, "quote_volume": 8543441.13449, "trades": 114475, "taker_buy_base": 8291987.0, "taker_buy_quote": 4237595.92103 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.4766, "high": 0.4816, "low": 0.443, "close": 0.4691, "volume": 7413020.6, "close_time": 1769817599999, "quote_volume": 3450945.93447, "trades": 47376, "taker_buy_base": 3545615.4, "taker_buy_quote": 1650641.70702 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.4691, "high": 0.4699, "low": 0.3643, "close": 0.4132, "volume": 7731164.9, "close_time": 1769903999999, "quote_volume": 3191319.86097, "trades": 52004, "taker_buy_base": 3578049.1, "taker_buy_quote": 1477319.71205 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.4135, "high": 0.4179, "low": 0.3829, "close": 0.3917, "volume": 6877151.9, "close_time": 1769990399999, "quote_volume": 2754506.94593, "trades": 29124, "taker_buy_base": 3523462.8, "taker_buy_quote": 1412061.68221 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.392, "high": 0.4131, "low": 0.3847, "close": 0.4105, "volume": 4496442.4, "close_time": 1770076799999, "quote_volume": 1793750.34413, "trades": 25361, "taker_buy_base": 2139880.3, "taker_buy_quote": 854931.89465 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.4106, "high": 0.4445, "low": 0.3948, "close": 0.409, "volume": 5372203.2, "close_time": 1770163199999, "quote_volume": 2202169.03287, "trades": 33385, "taker_buy_base": 2654620.5, "taker_buy_quote": 1088916.98495 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.4087, "high": 0.4186, "low": 0.3953, "close": 0.4071, "volume": 5347233.6, "close_time": 1770249599999, "quote_volume": 2165062.28535, "trades": 36072, "taker_buy_base": 2712070.1, "taker_buy_quote": 1097930.91962 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.4075, "high": 0.4125, "low": 0.3411, "close": 0.3446, "volume": 5946972.6, "close_time": 1770335999999, "quote_volume": 2216298.71545, "trades": 45725, "taker_buy_base": 3447699.5, "taker_buy_quote": 1287729.7329 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.3457, "high": 0.4139, "low": 0.3076, "close": 0.4051, "volume": 6574589.7, "close_time": 1770422399999, "quote_volume": 2441693.16337, "trades": 40637, "taker_buy_base": 3101026.2, "taker_buy_quote": 1162632.92281 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.4051, "high": 0.4232, "low": 0.3893, "close": 0.3972, "volume": 4909032.8, "close_time": 1770508799999, "quote_volume": 1969881.82045, "trades": 23340, "taker_buy_base": 2238219.0, "taker_buy_quote": 898782.07294 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.3967, "high": 0.405, "low": 0.3851, "close": 0.3884, "volume": 1854345.8, "close_time": 1770595199999, "quote_volume": 734333.99018, "trades": 8318, "taker_buy_base": 885335.3, "taker_buy_quote": 350821.42273 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.3887, "high": 0.3945, "low": 0.3737, "close": 0.3878, "volume": 3587450.5, "close_time": 1770681599999, "quote_volume": 1392683.27529, "trades": 16265, "taker_buy_base": 1954369.6, "taker_buy_quote": 758996.47737 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.3884, "high": 0.3946, "low": 0.374, "close": 0.3785, "volume": 2757270.9, "close_time": 1770767999999, "quote_volume": 1058810.68995, "trades": 12662, "taker_buy_base": 1333589.7, "taker_buy_quote": 512679.72976 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.3792, "high": 0.3825, "low": 0.3605, "close": 0.3677, "volume": 3566660.5, "close_time": 1770854399999, "quote_volume": 1320535.96135, "trades": 14302, "taker_buy_base": 1966810.5, "taker_buy_quote": 729475.13889 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.3679, "high": 0.3953, "low": 0.3679, "close": 0.3816, "volume": 6081658.6, "close_time": 1770940799999, "quote_volume": 2305953.12345, "trades": 25871, "taker_buy_base": 3509556.9, "taker_buy_quote": 1329476.46748 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.3816, "high": 0.3988, "low": 0.3766, "close": 0.3954, "volume": 1316468.9, "close_time": 1771027199999, "quote_volume": 512662.30591, "trades": 10360, "taker_buy_base": 603699.8, "taker_buy_quote": 234674.43673 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.3957, "high": 0.438, "low": 0.3957, "close": 0.4272, "volume": 2621876.3, "close_time": 1771113599999, "quote_volume": 1097633.51984, "trades": 20160, "taker_buy_base": 1220039.6, "taker_buy_quote": 509749.19605 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.4271, "high": 0.4321, "low": 0.3986, "close": 0.4041, "volume": 2017311.1, "close_time": 1771199999999, "quote_volume": 837857.90928, "trades": 14779, "taker_buy_base": 863805.9, "taker_buy_quote": 359709.0327 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.4041, "high": 0.4096, "low": 0.3941, "close": 0.4038, "volume": 1383759.5, "close_time": 1771286399999, "quote_volume": 556384.68249, "trades": 9928, "taker_buy_base": 704545.4, "taker_buy_quote": 283390.86657 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.4039, "high": 0.4076, "low": 0.3854, "close": 0.3971, "volume": 1791193.7, "close_time": 1771372799999, "quote_volume": 712540.39054, "trades": 13382, "taker_buy_base": 923704.2, "taker_buy_quote": 367636.86342 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.3972, "high": 0.399, "low": 0.3728, "close": 0.3789, "volume": 1316083.9, "close_time": 1771459199999, "quote_volume": 506805.81828, "trades": 9225, "taker_buy_base": 695147.0, "taker_buy_quote": 267811.2589 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.3788, "high": 0.3834, "low": 0.3673, "close": 0.3744, "volume": 1801661.5, "close_time": 1771545599999, "quote_volume": 673628.05235, "trades": 7199, "taker_buy_base": 1043262.3, "taker_buy_quote": 390081.65828 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.3743, "high": 0.396, "low": 0.3717, "close": 0.391, "volume": 1847052.3, "close_time": 1771631999999, "quote_volume": 710469.99118, "trades": 11708, "taker_buy_base": 771899.9, "taker_buy_quote": 297261.84453 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.3906, "high": 0.3985, "low": 0.3869, "close": 0.3874, "volume": 920112.1, "close_time": 1771718399999, "quote_volume": 361830.56707, "trades": 5548, "taker_buy_base": 444923.1, "taker_buy_quote": 175155.32751 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.3869, "high": 0.387, "low": 0.3752, "close": 0.3838, "volume": 961971.4, "close_time": 1771804799999, "quote_volume": 367199.09242, "trades": 5430, "taker_buy_base": 424168.6, "taker_buy_quote": 161709.74029 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.3841, "high": 0.3947, "low": 0.3619, "close": 0.3728, "volume": 2887103.3, "close_time": 1771891199999, "quote_volume": 1091194.80884, "trades": 15132, "taker_buy_base": 1432315.6, "taker_buy_quote": 540140.55392 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.3731, "high": 0.3871, "low": 0.364, "close": 0.3759, "volume": 2083439.8, "close_time": 1771977599999, "quote_volume": 779348.89337, "trades": 10424, "taker_buy_base": 952389.3, "taker_buy_quote": 356039.29189 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.3761, "high": 0.435, "low": 0.3749, "close": 0.4133, "volume": 5741441.1, "close_time": 1772063999999, "quote_volume": 2348949.38374, "trades": 27089, "taker_buy_base": 2727157.6, "taker_buy_quote": 1113829.39087 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.4134, "high": 0.4156, "low": 0.3893, "close": 0.3992, "volume": 1883093.8, "close_time": 1772150399999, "quote_volume": 759608.80928, "trades": 10633, "taker_buy_base": 948856.9, "taker_buy_quote": 382905.44748 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.3994, "high": 0.4099, "low": 0.3807, "close": 0.3894, "volume": 1371051.4, "close_time": 1772236799999, "quote_volume": 542659.55072, "trades": 7596, "taker_buy_base": 647289.2, "taker_buy_quote": 256132.06958 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.3896, "high": 0.4029, "low": 0.3627, "close": 0.3989, "volume": 2655915.4, "close_time": 1772323199999, "quote_volume": 1010776.81086, "trades": 14298, "taker_buy_base": 1296062.5, "taker_buy_quote": 493929.08165 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.3994, "high": 0.4091, "low": 0.3767, "close": 0.384, "volume": 2130394.0, "close_time": 1772409599999, "quote_volume": 834439.6328, "trades": 11275, "taker_buy_base": 861610.3, "taker_buy_quote": 336993.73045 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.384, "high": 0.4189, "low": 0.3788, "close": 0.405, "volume": 3422835.1, "close_time": 1772495999999, "quote_volume": 1379730.4241, "trades": 17215, "taker_buy_base": 1647285.8, "taker_buy_quote": 665226.95685 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.4051, "high": 0.4077, "low": 0.3843, "close": 0.3928, "volume": 2040935.7, "close_time": 1772582399999, "quote_volume": 806700.77938, "trades": 10458, "taker_buy_base": 1027244.8, "taker_buy_quote": 405719.09316 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.3932, "high": 0.4439, "low": 0.3864, "close": 0.42, "volume": 6645673.7, "close_time": 1772668799999, "quote_volume": 2793028.27075, "trades": 27388, "taker_buy_base": 2951910.7, "taker_buy_quote": 1240152.57887 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.42, "high": 0.4218, "low": 0.4023, "close": 0.4084, "volume": 2219927.4, "close_time": 1772755199999, "quote_volume": 916265.14444, "trades": 10647, "taker_buy_base": 879816.0, "taker_buy_quote": 363781.28938 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.4086, "high": 0.4105, "low": 0.3816, "close": 0.3885, "volume": 1759528.4, "close_time": 1772841599999, "quote_volume": 700190.32528, "trades": 7571, "taker_buy_base": 727396.1, "taker_buy_quote": 289465.53729 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.3887, "high": 0.3903, "low": 0.3741, "close": 0.3776, "volume": 892110.6, "close_time": 1772927999999, "quote_volume": 342078.69924, "trades": 4320, "taker_buy_base": 356133.6, "taker_buy_quote": 136501.95069 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.3776, "high": 0.3794, "low": 0.357, "close": 0.3602, "volume": 2052021.9, "close_time": 1773014399999, "quote_volume": 753717.63549, "trades": 8684, "taker_buy_base": 966376.0, "taker_buy_quote": 355267.72683 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.3603, "high": 0.3725, "low": 0.3586, "close": 0.3634, "volume": 3084233.5, "close_time": 1773100799999, "quote_volume": 1127410.14038, "trades": 11102, "taker_buy_base": 1526551.9, "taker_buy_quote": 557825.19449 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3636, "high": 0.381, "low": 0.3508, "close": 0.3565, "volume": 4198659.8, "close_time": 1773187199999, "quote_volume": 1540108.71534, "trades": 13760, "taker_buy_base": 1892386.6, "taker_buy_quote": 694149.46742 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.3566, "high": 0.3661, "low": 0.3515, "close": 0.3556, "volume": 2501315.4, "close_time": 1773273599999, "quote_volume": 893048.73063, "trades": 9627, "taker_buy_base": 1144552.4, "taker_buy_quote": 408685.03244 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.3559, "high": 0.3745, "low": 0.3465, "close": 0.3593, "volume": 4140897.3, "close_time": 1773359999999, "quote_volume": 1480630.5099, "trades": 13746, "taker_buy_base": 1971353.8, "taker_buy_quote": 705958.23255 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.3594, "high": 0.3783, "low": 0.3547, "close": 0.3574, "volume": 3184434.0, "close_time": 1773446399999, "quote_volume": 1167383.78373, "trades": 11844, "taker_buy_base": 1539046.0, "taker_buy_quote": 564508.07981 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.3573, "high": 0.363, "low": 0.3489, "close": 0.3561, "volume": 1260746.3, "close_time": 1773532799999, "quote_volume": 446984.31784, "trades": 5092, "taker_buy_base": 612577.5, "taker_buy_quote": 217296.13765 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.356, "high": 0.3668, "low": 0.3538, "close": 0.3656, "volume": 2523918.6, "close_time": 1773619199999, "quote_volume": 911140.0295, "trades": 8475, "taker_buy_base": 1103922.9, "taker_buy_quote": 398622.92391 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.3657, "high": 0.405, "low": 0.3635, "close": 0.3997, "volume": 5764381.9, "close_time": 1773705599999, "quote_volume": 2234248.55465, "trades": 21163, "taker_buy_base": 2778807.5, "taker_buy_quote": 1075855.02764 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.4001, "high": 0.4014, "low": 0.3838, "close": 0.3946, "volume": 3497443.0, "close_time": 1773791999999, "quote_volume": 1375045.23219, "trades": 12295, "taker_buy_base": 1636251.5, "taker_buy_quote": 643848.98293 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.3945, "high": 0.4019, "low": 0.3578, "close": 0.369, "volume": 3587897.7, "close_time": 1773878399999, "quote_volume": 1349589.68969, "trades": 11686, "taker_buy_base": 1683805.6, "taker_buy_quote": 631075.18321 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.369, "high": 0.3693, "low": 0.3269, "close": 0.3308, "volume": 5344623.8, "close_time": 1773964799999, "quote_volume": 1816996.9722, "trades": 13890, "taker_buy_base": 2697320.7, "taker_buy_quote": 914987.43323 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.3309, "high": 0.3447, "low": 0.3174, "close": 0.3215, "volume": 6313037.8, "close_time": 1774051199999, "quote_volume": 2089995.53448, "trades": 15664, "taker_buy_base": 3085269.4, "taker_buy_quote": 1021521.36231 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.3217, "high": 0.3291, "low": 0.3119, "close": 0.3165, "volume": 4753239.7, "close_time": 1774137599999, "quote_volume": 1513718.91862, "trades": 11893, "taker_buy_base": 2039939.6, "taker_buy_quote": 650584.63675 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.3164, "high": 0.3221, "low": 0.3016, "close": 0.3079, "volume": 2829762.9, "close_time": 1774223999999, "quote_volume": 885720.28356, "trades": 8797, "taker_buy_base": 1307408.0, "taker_buy_quote": 409594.91799 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.3082, "high": 0.3294, "low": 0.3038, "close": 0.3257, "volume": 3793955.0, "close_time": 1774310399999, "quote_volume": 1203662.99376, "trades": 12395, "taker_buy_base": 1738557.8, "taker_buy_quote": 552390.31605 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.3258, "high": 0.3264, "low": 0.313, "close": 0.3212, "volume": 3287553.1, "close_time": 1774396799999, "quote_volume": 1053169.85446, "trades": 9871, "taker_buy_base": 1135794.9, "taker_buy_quote": 363205.80383 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.3218, "high": 0.3277, "low": 0.3164, "close": 0.325, "volume": 4457467.9, "close_time": 1774483199999, "quote_volume": 1433582.24376, "trades": 9178, "taker_buy_base": 2286178.0, "taker_buy_quote": 735679.92033 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.3252, "high": 0.3253, "low": 0.2886, "close": 0.2923, "volume": 7464384.4, "close_time": 1774569599999, "quote_volume": 2256255.66409, "trades": 14136, "taker_buy_base": 3529456.8, "taker_buy_quote": 1061986.66801 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2925, "high": 0.2944, "low": 0.2476, "close": 0.2494, "volume": 8995718.1, "close_time": 1774655999999, "quote_volume": 2460763.15141, "trades": 15560, "taker_buy_base": 4083665.0, "taker_buy_quote": 1115244.99581 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.2496, "high": 0.2766, "low": 0.2433, "close": 0.2689, "volume": 13374075.9, "close_time": 1774742399999, "quote_volume": 3517872.4503, "trades": 21346, "taker_buy_base": 6257762.2, "taker_buy_quote": 1643275.00867 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.269, "high": 0.2786, "low": 0.2627, "close": 0.2718, "volume": 5937985.0, "close_time": 1774828799999, "quote_volume": 1620080.01524, "trades": 12617, "taker_buy_base": 2826097.0, "taker_buy_quote": 771440.24683 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.2718, "high": 0.2871, "low": 0.2704, "close": 0.2715, "volume": 4481794.7, "close_time": 1774915199999, "quote_volume": 1255728.3779, "trades": 10589, "taker_buy_base": 2051737.9, "taker_buy_quote": 574973.87274 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.2721, "high": 0.28, "low": 0.2697, "close": 0.2761, "volume": 2898212.2, "close_time": 1775001599999, "quote_volume": 797382.24872, "trades": 7051, "taker_buy_base": 1426892.1, "taker_buy_quote": 392590.30809 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.2764, "high": 0.2855, "low": 0.2742, "close": 0.2781, "volume": 2925904.5, "close_time": 1775087999999, "quote_volume": 819853.0891, "trades": 7484, "taker_buy_base": 1374270.0, "taker_buy_quote": 385446.82186 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.2781, "high": 0.2803, "low": 0.2611, "close": 0.268, "volume": 2829661.0, "close_time": 1775174399999, "quote_volume": 758101.02137, "trades": 5735, "taker_buy_base": 1479785.4, "taker_buy_quote": 396712.94597 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.2684, "high": 0.2755, "low": 0.2635, "close": 0.2664, "volume": 2902262.9, "close_time": 1775260799999, "quote_volume": 784033.32919, "trades": 4821, "taker_buy_base": 1464662.4, "taker_buy_quote": 395851.59087 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.2664, "high": 0.2665, "low": 0.256, "close": 0.2573, "volume": 1519502.6, "close_time": 1775347199999, "quote_volume": 398968.60174, "trades": 4939, "taker_buy_base": 741228.6, "taker_buy_quote": 194649.51266 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.2578, "high": 0.2592, "low": 0.2391, "close": 0.2488, "volume": 3514067.3, "close_time": 1775433599999, "quote_volume": 868563.03487, "trades": 7061, "taker_buy_base": 1719387.7, "taker_buy_quote": 424555.93599 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.2493, "high": 0.2565, "low": 0.2408, "close": 0.2429, "volume": 4425932.3, "close_time": 1775519999999, "quote_volume": 1108599.59199, "trades": 8077, "taker_buy_base": 2263926.9, "taker_buy_quote": 566958.17509 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.2429, "high": 0.275, "low": 0.2398, "close": 0.2703, "volume": 5917811.6, "close_time": 1775606399999, "quote_volume": 1506198.17632, "trades": 12010, "taker_buy_base": 2334045.1, "taker_buy_quote": 592360.89055 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.2707, "high": 0.2714, "low": 0.2559, "close": 0.2569, "volume": 5115975.8, "close_time": 1775692799999, "quote_volume": 1345161.17007, "trades": 10046, "taker_buy_base": 2579813.7, "taker_buy_quote": 677848.40866 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.2568, "high": 0.2782, "low": 0.2528, "close": 0.2675, "volume": 4358763.1, "close_time": 1775779199999, "quote_volume": 1150588.4414, "trades": 12201, "taker_buy_base": 2222241.0, "taker_buy_quote": 586085.46644 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.2674, "high": 0.2856, "low": 0.2648, "close": 0.279, "volume": 6447060.6, "close_time": 1775865599999, "quote_volume": 1779640.53922, "trades": 15508, "taker_buy_base": 3155082.8, "taker_buy_quote": 870567.83931 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.279, "high": 0.3032, "low": 0.275, "close": 0.2983, "volume": 12020280.9, "close_time": 1775951999999, "quote_volume": 3461065.35219, "trades": 20423, "taker_buy_base": 5932913.6, "taker_buy_quote": 1707831.44439 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.2984, "high": 0.3006, "low": 0.2816, "close": 0.2891, "volume": 6890924.4, "close_time": 1776038399999, "quote_volume": 1996354.99726, "trades": 17728, "taker_buy_base": 3064763.6, "taker_buy_quote": 888526.40137 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.2893, "high": 0.315, "low": 0.2883, "close": 0.3116, "volume": 6433023.7, "close_time": 1776124799999, "quote_volume": 1925340.6691, "trades": 20306, "taker_buy_base": 3126147.0, "taker_buy_quote": 936971.2909 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.3118, "high": 0.3281, "low": 0.2918, "close": 0.2968, "volume": 5699396.2, "close_time": 1776211199999, "quote_volume": 1787998.54649, "trades": 17754, "taker_buy_base": 2729507.8, "taker_buy_quote": 858278.01208 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.2967, "high": 0.3097, "low": 0.2926, "close": 0.3052, "volume": 2217449.6, "close_time": 1776297599999, "quote_volume": 663514.2189, "trades": 10955, "taker_buy_base": 1023261.7, "taker_buy_quote": 306416.60018 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.3054, "high": 0.3293, "low": 0.3029, "close": 0.3253, "volume": 3941693.9, "close_time": 1776383999999, "quote_volume": 1240993.97822, "trades": 14251, "taker_buy_base": 1890812.0, "taker_buy_quote": 595142.07056 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.3254, "high": 0.3254, "low": 0.2783, "close": 0.2806, "volume": 10724344.5, "close_time": 1776470399999, "quote_volume": 3216435.98491, "trades": 20841, "taker_buy_base": 5296874.8, "taker_buy_quote": 1585982.26782 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.2807, "high": 0.2901, "low": 0.2626, "close": 0.2637, "volume": 5831748.0, "close_time": 1776556799999, "quote_volume": 1627235.10885, "trades": 13350, "taker_buy_base": 3229866.8, "taker_buy_quote": 901159.45934 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.2636, "high": 0.2703, "low": 0.2557, "close": 0.2591, "volume": 2781518.7, "close_time": 1776643199999, "quote_volume": 729225.00393, "trades": 8300, "taker_buy_base": 1264785.5, "taker_buy_quote": 331966.80778 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.2592, "high": 0.2696, "low": 0.2587, "close": 0.2644, "volume": 3349276.3, "close_time": 1776729599999, "quote_volume": 886985.22665, "trades": 7111, "taker_buy_base": 1665928.3, "taker_buy_quote": 441143.30656 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.2645, "high": 0.2667, "low": 0.2577, "close": 0.262, "volume": 2206211.6, "close_time": 1776815999999, "quote_volume": 579202.8351, "trades": 6592, "taker_buy_base": 1056855.5, "taker_buy_quote": 277193.74407 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.262, "high": 0.2739, "low": 0.2596, "close": 0.2637, "volume": 3371828.1, "close_time": 1776902399999, "quote_volume": 903986.4756, "trades": 8346, "taker_buy_base": 1569002.2, "taker_buy_quote": 420111.327 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.2638, "high": 0.2652, "low": 0.259, "close": 0.2645, "volume": 305895.0, "close_time": 1776988799999, "quote_volume": 80279.27273, "trades": 719, "taker_buy_base": 127946.3, "taker_buy_quote": 33569.50178 } ] } }, "last_update": "2026-04-23T05:16:37.992462" }