{ "symbol": "EIGENUSDC", "fetched_at": "2026-04-11T16:35:41.593725", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.374, "high": 1.392, "low": 1.332, "close": 1.346, "volume": 494298.63, "close_time": 1760367599999, "quote_volume": 675024.4467, "trades": 3403, "taker_buy_base": 80598.42, "taker_buy_quote": 110022.75582 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.346, "high": 1.389, "low": 1.346, "close": 1.377, "volume": 113690.32, "close_time": 1760371199999, "quote_volume": 155836.77849, "trades": 618, "taker_buy_base": 43159.23, "taker_buy_quote": 59255.09726 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.379, "high": 1.383, "low": 1.344, "close": 1.369, "volume": 173190.71, "close_time": 1760374799999, "quote_volume": 237297.21148, "trades": 956, "taker_buy_base": 64031.11, "taker_buy_quote": 87764.3277 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.369, "high": 1.382, "low": 1.336, "close": 1.369, "volume": 302603.34, "close_time": 1760378399999, "quote_volume": 408827.20859, "trades": 2523, "taker_buy_base": 107535.99, "taker_buy_quote": 145263.86401 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 1.371, "high": 1.409, "low": 1.35, "close": 1.4, "volume": 120450.52, "close_time": 1760381999999, "quote_volume": 167133.44393, "trades": 718, "taker_buy_base": 69657.8, "taker_buy_quote": 96680.26019 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.397, "high": 1.444, "low": 1.396, "close": 1.41, "volume": 181920.73, "close_time": 1760385599999, "quote_volume": 258631.4649, "trades": 940, "taker_buy_base": 82785.73, "taker_buy_quote": 117745.08405 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.411, "high": 1.427, "low": 1.406, "close": 1.427, "volume": 196020.74, "close_time": 1760389199999, "quote_volume": 277541.85269, "trades": 525, "taker_buy_base": 140226.39, "taker_buy_quote": 198510.35861 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.426, "high": 1.434, "low": 1.407, "close": 1.407, "volume": 58818.3, "close_time": 1760392799999, "quote_volume": 83503.29988, "trades": 308, "taker_buy_base": 19073.91, "taker_buy_quote": 27084.19049 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.416, "high": 1.423, "low": 1.401, "close": 1.402, "volume": 53273.02, "close_time": 1760396399999, "quote_volume": 75054.08004, "trades": 498, "taker_buy_base": 21345.69, "taker_buy_quote": 30100.28984 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.402, "high": 1.408, "low": 1.388, "close": 1.401, "volume": 50924.38, "close_time": 1760399999999, "quote_volume": 71131.71841, "trades": 265, "taker_buy_base": 27681.02, "taker_buy_quote": 38754.30854 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.401, "high": 1.413, "low": 1.393, "close": 1.403, "volume": 13971.15, "close_time": 1760403599999, "quote_volume": 19589.81248, "trades": 278, "taker_buy_base": 5226.71, "taker_buy_quote": 7327.21446 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.4, "high": 1.402, "low": 1.364, "close": 1.368, "volume": 29814.18, "close_time": 1760407199999, "quote_volume": 41137.19961, "trades": 256, "taker_buy_base": 10756.92, "taker_buy_quote": 14840.98401 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.368, "high": 1.377, "low": 1.357, "close": 1.363, "volume": 15895.34, "close_time": 1760410799999, "quote_volume": 21696.58251, "trades": 217, "taker_buy_base": 7245.5, "taker_buy_quote": 9892.44347 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.361, "high": 1.368, "low": 1.345, "close": 1.351, "volume": 19087.96, "close_time": 1760414399999, "quote_volume": 25822.91556, "trades": 356, "taker_buy_base": 4814.15, "taker_buy_quote": 6522.76368 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.351, "high": 1.356, "low": 1.32, "close": 1.328, "volume": 61442.74, "close_time": 1760417999999, "quote_volume": 81745.84289, "trades": 308, "taker_buy_base": 28826.48, "taker_buy_quote": 38362.30273 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.326, "high": 1.332, "low": 1.291, "close": 1.3, "volume": 1117032.41, "close_time": 1760421599999, "quote_volume": 1467104.5555, "trades": 2348, "taker_buy_base": 943663.12, "taker_buy_quote": 1240436.97905 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.301, "high": 1.309, "low": 1.24, "close": 1.263, "volume": 144883.72, "close_time": 1760425199999, "quote_volume": 184048.66386, "trades": 1113, "taker_buy_base": 56223.76, "taker_buy_quote": 71422.11279 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.263, "high": 1.277, "low": 1.254, "close": 1.263, "volume": 122799.89, "close_time": 1760428799999, "quote_volume": 155506.13327, "trades": 782, "taker_buy_base": 86146.74, "taker_buy_quote": 109118.80615 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.265, "high": 1.309, "low": 1.256, "close": 1.301, "volume": 76077.47, "close_time": 1760432399999, "quote_volume": 97426.89029, "trades": 725, "taker_buy_base": 41723.76, "taker_buy_quote": 53567.78336 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.3, "high": 1.31, "low": 1.282, "close": 1.286, "volume": 30511.63, "close_time": 1760435999999, "quote_volume": 39584.84, "trades": 567, "taker_buy_base": 14265.98, "taker_buy_quote": 18526.51645 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.285, "high": 1.286, "low": 1.245, "close": 1.271, "volume": 66254.86, "close_time": 1760439599999, "quote_volume": 83896.64874, "trades": 626, "taker_buy_base": 27052.06, "taker_buy_quote": 34276.20594 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.271, "high": 1.29, "low": 1.271, "close": 1.284, "volume": 36488.5, "close_time": 1760443199999, "quote_volume": 46766.26927, "trades": 486, "taker_buy_base": 22018.48, "taker_buy_quote": 28231.2463 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.282, "high": 1.294, "low": 1.264, "close": 1.266, "volume": 35508.72, "close_time": 1760446799999, "quote_volume": 45435.16946, "trades": 711, "taker_buy_base": 23377.33, "taker_buy_quote": 29942.69062 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.266, "high": 1.302, "low": 1.252, "close": 1.289, "volume": 55527.69, "close_time": 1760450399999, "quote_volume": 71259.64416, "trades": 694, "taker_buy_base": 22648.0, "taker_buy_quote": 29065.53029 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.289, "high": 1.332, "low": 1.283, "close": 1.309, "volume": 53748.82, "close_time": 1760453999999, "quote_volume": 70387.67214, "trades": 680, "taker_buy_base": 28954.75, "taker_buy_quote": 37931.45933 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.308, "high": 1.353, "low": 1.296, "close": 1.353, "volume": 53986.78, "close_time": 1760457599999, "quote_volume": 71006.30224, "trades": 682, "taker_buy_base": 31596.93, "taker_buy_quote": 41523.65968 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.35, "high": 1.373, "low": 1.331, "close": 1.337, "volume": 63955.78, "close_time": 1760461199999, "quote_volume": 86385.7396, "trades": 853, "taker_buy_base": 33110.37, "taker_buy_quote": 44821.10065 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.335, "high": 1.384, "low": 1.318, "close": 1.36, "volume": 302447.62, "close_time": 1760464799999, "quote_volume": 413986.90317, "trades": 1596, "taker_buy_base": 40965.82, "taker_buy_quote": 56028.74383 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.361, "high": 1.376, "low": 1.348, "close": 1.359, "volume": 28521.35, "close_time": 1760468399999, "quote_volume": 38907.10666, "trades": 478, "taker_buy_base": 13059.76, "taker_buy_quote": 17881.51624 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.355, "high": 1.364, "low": 1.316, "close": 1.337, "volume": 64335.2, "close_time": 1760471999999, "quote_volume": 86170.22076, "trades": 641, "taker_buy_base": 34794.21, "taker_buy_quote": 46571.81033 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.337, "high": 1.345, "low": 1.326, "close": 1.338, "volume": 27052.36, "close_time": 1760475599999, "quote_volume": 36153.38513, "trades": 282, "taker_buy_base": 7370.21, "taker_buy_quote": 9847.58216 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.338, "high": 1.342, "low": 1.323, "close": 1.339, "volume": 68092.43, "close_time": 1760479199999, "quote_volume": 90600.63219, "trades": 184, "taker_buy_base": 60991.17, "taker_buy_quote": 81125.57019 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.344, "high": 1.348, "low": 1.32, "close": 1.324, "volume": 12940.82, "close_time": 1760482799999, "quote_volume": 17257.97599, "trades": 144, "taker_buy_base": 6091.02, "taker_buy_quote": 8128.14977 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.324, "high": 1.332, "low": 1.32, "close": 1.322, "volume": 27891.09, "close_time": 1760486399999, "quote_volume": 36997.88962, "trades": 253, "taker_buy_base": 21938.88, "taker_buy_quote": 29110.84112 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.322, "high": 1.323, "low": 1.3, "close": 1.311, "volume": 45648.14, "close_time": 1760489999999, "quote_volume": 59621.24688, "trades": 339, "taker_buy_base": 19630.55, "taker_buy_quote": 25640.76416 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.314, "high": 1.327, "low": 1.302, "close": 1.327, "volume": 15102.45, "close_time": 1760493599999, "quote_volume": 19847.93758, "trades": 266, "taker_buy_base": 8294.89, "taker_buy_quote": 10920.5095 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.325, "high": 1.342, "low": 1.319, "close": 1.325, "volume": 31312.34, "close_time": 1760497199999, "quote_volume": 41708.03504, "trades": 306, "taker_buy_base": 13606.19, "taker_buy_quote": 18143.41952 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.325, "high": 1.328, "low": 1.31, "close": 1.323, "volume": 75872.26, "close_time": 1760500799999, "quote_volume": 100037.46458, "trades": 396, "taker_buy_base": 54101.11, "taker_buy_quote": 71340.06246 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.323, "high": 1.35, "low": 1.317, "close": 1.343, "volume": 13047.92, "close_time": 1760504399999, "quote_volume": 17405.73604, "trades": 375, "taker_buy_base": 6270.75, "taker_buy_quote": 8375.73823 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.344, "high": 1.348, "low": 1.336, "close": 1.337, "volume": 31054.35, "close_time": 1760507999999, "quote_volume": 41626.03186, "trades": 358, "taker_buy_base": 6446.81, "taker_buy_quote": 8650.81265 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.338, "high": 1.366, "low": 1.33, "close": 1.358, "volume": 43659.36, "close_time": 1760511599999, "quote_volume": 58659.11873, "trades": 633, "taker_buy_base": 11792.0, "taker_buy_quote": 15891.27785 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.359, "high": 1.369, "low": 1.35, "close": 1.36, "volume": 48460.55, "close_time": 1760515199999, "quote_volume": 65760.31594, "trades": 409, "taker_buy_base": 25777.38, "taker_buy_quote": 34973.07707 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.36, "high": 1.417, "low": 1.355, "close": 1.37, "volume": 96898.27, "close_time": 1760518799999, "quote_volume": 134625.87747, "trades": 1130, "taker_buy_base": 50132.26, "taker_buy_quote": 69718.16816 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 1.371, "high": 1.371, "low": 1.336, "close": 1.34, "volume": 32807.4, "close_time": 1760522399999, "quote_volume": 44486.40587, "trades": 535, "taker_buy_base": 10160.78, "taker_buy_quote": 13819.78293 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.339, "high": 1.346, "low": 1.322, "close": 1.327, "volume": 26713.05, "close_time": 1760525999999, "quote_volume": 35466.59003, "trades": 269, "taker_buy_base": 12066.71, "taker_buy_quote": 16021.64677 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 1.329, "high": 1.329, "low": 1.302, "close": 1.317, "volume": 42848.09, "close_time": 1760529599999, "quote_volume": 56294.14584, "trades": 639, "taker_buy_base": 24308.55, "taker_buy_quote": 31965.63343 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.317, "high": 1.324, "low": 1.292, "close": 1.301, "volume": 40297.66, "close_time": 1760533199999, "quote_volume": 52778.34939, "trades": 558, "taker_buy_base": 20624.49, "taker_buy_quote": 27023.3319 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.301, "high": 1.312, "low": 1.271, "close": 1.303, "volume": 129784.92, "close_time": 1760536799999, "quote_volume": 167305.832, "trades": 1159, "taker_buy_base": 67411.78, "taker_buy_quote": 86957.40209 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 1.305, "high": 1.332, "low": 1.287, "close": 1.298, "volume": 137142.45, "close_time": 1760540399999, "quote_volume": 179425.76518, "trades": 1122, "taker_buy_base": 57418.65, "taker_buy_quote": 75278.8403 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.299, "high": 1.306, "low": 1.27, "close": 1.284, "volume": 155022.1, "close_time": 1760543999999, "quote_volume": 198454.5814, "trades": 1006, "taker_buy_base": 61953.9, "taker_buy_quote": 79524.46299 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.284, "high": 1.293, "low": 1.276, "close": 1.287, "volume": 81058.6, "close_time": 1760547599999, "quote_volume": 103858.05801, "trades": 750, "taker_buy_base": 34527.44, "taker_buy_quote": 44318.1169 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.283, "high": 1.29, "low": 1.273, "close": 1.285, "volume": 28813.85, "close_time": 1760551199999, "quote_volume": 36891.2304, "trades": 378, "taker_buy_base": 9869.64, "taker_buy_quote": 12649.08394 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.286, "high": 1.287, "low": 1.267, "close": 1.279, "volume": 52447.12, "close_time": 1760554799999, "quote_volume": 67207.40937, "trades": 570, "taker_buy_base": 37508.87, "taker_buy_quote": 48102.15849 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.279, "high": 1.279, "low": 1.253, "close": 1.26, "volume": 32838.07, "close_time": 1760558399999, "quote_volume": 41696.58114, "trades": 441, "taker_buy_base": 25088.42, "taker_buy_quote": 31868.21446 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.26, "high": 1.266, "low": 1.226, "close": 1.244, "volume": 74757.41, "close_time": 1760561999999, "quote_volume": 92891.45869, "trades": 829, "taker_buy_base": 41040.15, "taker_buy_quote": 51011.53699 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.243, "high": 1.252, "low": 1.229, "close": 1.24, "volume": 258493.66, "close_time": 1760565599999, "quote_volume": 320582.75762, "trades": 857, "taker_buy_base": 236057.46, "taker_buy_quote": 292746.49063 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.241, "high": 1.252, "low": 1.235, "close": 1.243, "volume": 27033.72, "close_time": 1760569199999, "quote_volume": 33576.23479, "trades": 400, "taker_buy_base": 19829.96, "taker_buy_quote": 24627.00369 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.244, "high": 1.249, "low": 1.24, "close": 1.24, "volume": 5024.28, "close_time": 1760572799999, "quote_volume": 6253.87994, "trades": 121, "taker_buy_base": 3004.54, "taker_buy_quote": 3739.92756 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.242, "high": 1.242, "low": 1.229, "close": 1.236, "volume": 13461.89, "close_time": 1760576399999, "quote_volume": 16655.96752, "trades": 140, "taker_buy_base": 8121.4, "taker_buy_quote": 10039.1182 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.239, "high": 1.251, "low": 1.238, "close": 1.25, "volume": 5224.97, "close_time": 1760579999999, "quote_volume": 6497.40803, "trades": 139, "taker_buy_base": 2838.35, "taker_buy_quote": 3533.10139 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.251, "high": 1.258, "low": 1.24, "close": 1.254, "volume": 8054.45, "close_time": 1760583599999, "quote_volume": 10060.95822, "trades": 152, "taker_buy_base": 4224.6, "taker_buy_quote": 5276.79939 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.253, "high": 1.262, "low": 1.247, "close": 1.247, "volume": 6167.68, "close_time": 1760587199999, "quote_volume": 7721.46629, "trades": 153, "taker_buy_base": 3867.91, "taker_buy_quote": 4843.79113 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.247, "high": 1.266, "low": 1.244, "close": 1.253, "volume": 16048.82, "close_time": 1760590799999, "quote_volume": 20183.73475, "trades": 377, "taker_buy_base": 12244.46, "taker_buy_quote": 15398.76423 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.252, "high": 1.274, "low": 1.249, "close": 1.258, "volume": 19598.98, "close_time": 1760594399999, "quote_volume": 24740.80953, "trades": 386, "taker_buy_base": 10479.06, "taker_buy_quote": 13244.18391 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.258, "high": 1.283, "low": 1.257, "close": 1.277, "volume": 42279.33, "close_time": 1760597999999, "quote_volume": 53657.61247, "trades": 670, "taker_buy_base": 14497.04, "taker_buy_quote": 18420.20726 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.278, "high": 1.28, "low": 1.262, "close": 1.264, "volume": 23715.1, "close_time": 1760601599999, "quote_volume": 30036.19286, "trades": 509, "taker_buy_base": 12396.93, "taker_buy_quote": 15701.41169 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.266, "high": 1.268, "low": 1.244, "close": 1.247, "volume": 24479.15, "close_time": 1760605199999, "quote_volume": 30695.72764, "trades": 493, "taker_buy_base": 6254.6, "taker_buy_quote": 7864.00517 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.246, "high": 1.275, "low": 1.2, "close": 1.265, "volume": 220706.1, "close_time": 1760608799999, "quote_volume": 273272.91393, "trades": 1423, "taker_buy_base": 78506.81, "taker_buy_quote": 96813.20725 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.268, "high": 1.29, "low": 1.256, "close": 1.256, "volume": 41664.42, "close_time": 1760612399999, "quote_volume": 53029.69773, "trades": 574, "taker_buy_base": 28968.1, "taker_buy_quote": 36904.14086 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.262, "high": 1.272, "low": 1.257, "close": 1.264, "volume": 11722.69, "close_time": 1760615999999, "quote_volume": 14820.33108, "trades": 260, "taker_buy_base": 6371.01, "taker_buy_quote": 8059.74507 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.264, "high": 1.276, "low": 1.262, "close": 1.262, "volume": 35992.09, "close_time": 1760619599999, "quote_volume": 45668.30524, "trades": 335, "taker_buy_base": 17627.89, "taker_buy_quote": 22370.64899 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.262, "high": 1.266, "low": 1.232, "close": 1.237, "volume": 85955.61, "close_time": 1760623199999, "quote_volume": 107464.24165, "trades": 698, "taker_buy_base": 25363.22, "taker_buy_quote": 31734.6598 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.237, "high": 1.258, "low": 1.217, "close": 1.235, "volume": 40310.91, "close_time": 1760626799999, "quote_volume": 49712.51511, "trades": 894, "taker_buy_base": 25447.16, "taker_buy_quote": 31333.40581 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.235, "high": 1.243, "low": 1.2, "close": 1.21, "volume": 52014.99, "close_time": 1760630399999, "quote_volume": 63491.72927, "trades": 881, "taker_buy_base": 22655.91, "taker_buy_quote": 27711.5093 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.209, "high": 1.263, "low": 1.192, "close": 1.262, "volume": 119404.84, "close_time": 1760633999999, "quote_volume": 145634.30512, "trades": 1304, "taker_buy_base": 55855.04, "taker_buy_quote": 68149.78255 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.262, "high": 1.262, "low": 1.232, "close": 1.236, "volume": 38791.5, "close_time": 1760637599999, "quote_volume": 48222.90612, "trades": 426, "taker_buy_base": 22601.55, "taker_buy_quote": 28141.69367 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.234, "high": 1.242, "low": 1.221, "close": 1.232, "volume": 103698.78, "close_time": 1760641199999, "quote_volume": 127731.63412, "trades": 622, "taker_buy_base": 22659.73, "taker_buy_quote": 27953.36384 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.231, "high": 1.233, "low": 1.203, "close": 1.214, "volume": 43918.67, "close_time": 1760644799999, "quote_volume": 53453.5331, "trades": 338, "taker_buy_base": 19372.13, "taker_buy_quote": 23551.56883 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.216, "high": 1.222, "low": 1.175, "close": 1.196, "volume": 66412.63, "close_time": 1760648399999, "quote_volume": 79245.85976, "trades": 524, "taker_buy_base": 11946.97, "taker_buy_quote": 14341.69124 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.198, "high": 1.204, "low": 1.191, "close": 1.198, "volume": 31490.35, "close_time": 1760651999999, "quote_volume": 37768.15998, "trades": 301, "taker_buy_base": 6778.64, "taker_buy_quote": 8123.12213 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.203, "high": 1.203, "low": 1.175, "close": 1.176, "volume": 49063.94, "close_time": 1760655599999, "quote_volume": 58191.69207, "trades": 273, "taker_buy_base": 35191.31, "taker_buy_quote": 41769.81188 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.175, "high": 1.195, "low": 1.174, "close": 1.186, "volume": 46482.15, "close_time": 1760659199999, "quote_volume": 55129.05973, "trades": 279, "taker_buy_base": 26239.46, "taker_buy_quote": 31093.60714 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.185, "high": 1.192, "low": 1.18, "close": 1.19, "volume": 37930.47, "close_time": 1760662799999, "quote_volume": 45047.71092, "trades": 261, "taker_buy_base": 28557.53, "taker_buy_quote": 33937.05666 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.192, "high": 1.203, "low": 1.185, "close": 1.188, "volume": 41655.23, "close_time": 1760666399999, "quote_volume": 49779.07418, "trades": 222, "taker_buy_base": 21157.12, "taker_buy_quote": 25245.6654 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.19, "high": 1.199, "low": 1.181, "close": 1.196, "volume": 10508.28, "close_time": 1760669999999, "quote_volume": 12524.72137, "trades": 190, "taker_buy_base": 8672.61, "taker_buy_quote": 10337.17521 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.198, "high": 1.205, "low": 1.194, "close": 1.2, "volume": 23770.94, "close_time": 1760673599999, "quote_volume": 28553.04452, "trades": 235, "taker_buy_base": 6349.32, "taker_buy_quote": 7612.70291 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.199, "high": 1.202, "low": 1.193, "close": 1.197, "volume": 7193.54, "close_time": 1760677199999, "quote_volume": 8610.93377, "trades": 120, "taker_buy_base": 4966.97, "taker_buy_quote": 5947.00558 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.197, "high": 1.201, "low": 1.186, "close": 1.194, "volume": 55100.73, "close_time": 1760680799999, "quote_volume": 65749.75695, "trades": 464, "taker_buy_base": 23157.81, "taker_buy_quote": 27718.60887 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.194, "high": 1.197, "low": 1.138, "close": 1.147, "volume": 282256.85, "close_time": 1760684399999, "quote_volume": 327217.53325, "trades": 1485, "taker_buy_base": 138414.09, "taker_buy_quote": 160686.17952 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.147, "high": 1.152, "low": 1.109, "close": 1.113, "volume": 231392.89, "close_time": 1760687999999, "quote_volume": 261549.90094, "trades": 1506, "taker_buy_base": 105019.42, "taker_buy_quote": 118917.86659 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.115, "high": 1.121, "low": 1.088, "close": 1.102, "volume": 196557.6, "close_time": 1760691599999, "quote_volume": 217246.89179, "trades": 1292, "taker_buy_base": 88531.3, "taker_buy_quote": 97907.00535 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.103, "high": 1.145, "low": 1.098, "close": 1.121, "volume": 139563.83, "close_time": 1760695199999, "quote_volume": 156981.38629, "trades": 1048, "taker_buy_base": 80838.81, "taker_buy_quote": 91030.05879 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.118, "high": 1.122, "low": 1.098, "close": 1.113, "volume": 191345.28, "close_time": 1760698799999, "quote_volume": 211553.35771, "trades": 926, "taker_buy_base": 81947.41, "taker_buy_quote": 90699.71586 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.113, "high": 1.151, "low": 1.11, "close": 1.137, "volume": 158403.03, "close_time": 1760702399999, "quote_volume": 179980.32378, "trades": 898, "taker_buy_base": 67159.17, "taker_buy_quote": 76203.06997 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.138, "high": 1.153, "low": 1.127, "close": 1.129, "volume": 110500.46, "close_time": 1760705999999, "quote_volume": 126083.41656, "trades": 581, "taker_buy_base": 35483.84, "taker_buy_quote": 40509.78528 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.128, "high": 1.153, "low": 1.12, "close": 1.145, "volume": 93848.8, "close_time": 1760709599999, "quote_volume": 106574.67904, "trades": 725, "taker_buy_base": 49557.51, "taker_buy_quote": 56267.7705 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.141, "high": 1.146, "low": 1.111, "close": 1.123, "volume": 48061.84, "close_time": 1760713199999, "quote_volume": 54216.8163, "trades": 442, "taker_buy_base": 20370.83, "taker_buy_quote": 22973.25671 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.123, "high": 1.15, "low": 1.119, "close": 1.15, "volume": 32323.08, "close_time": 1760716799999, "quote_volume": 36579.83021, "trades": 393, "taker_buy_base": 20705.23, "taker_buy_quote": 23426.411 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.151, "high": 1.174, "low": 1.138, "close": 1.142, "volume": 119123.75, "close_time": 1760720399999, "quote_volume": 138267.17261, "trades": 648, "taker_buy_base": 64229.07, "taker_buy_quote": 74679.69188 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.142, "high": 1.157, "low": 1.141, "close": 1.155, "volume": 41374.19, "close_time": 1760723999999, "quote_volume": 47447.54021, "trades": 318, "taker_buy_base": 24744.83, "taker_buy_quote": 28373.16582 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.156, "high": 1.18, "low": 1.155, "close": 1.167, "volume": 50116.54, "close_time": 1760727599999, "quote_volume": 58625.0489, "trades": 571, "taker_buy_base": 29537.68, "taker_buy_quote": 34554.33203 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.168, "high": 1.173, "low": 1.156, "close": 1.172, "volume": 23434.39, "close_time": 1760731199999, "quote_volume": 27316.37193, "trades": 478, "taker_buy_base": 14265.2, "taker_buy_quote": 16621.44935 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.172, "high": 1.182, "low": 1.161, "close": 1.175, "volume": 29188.82, "close_time": 1760734799999, "quote_volume": 34266.6523, "trades": 509, "taker_buy_base": 10569.74, "taker_buy_quote": 12423.40403 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.176, "high": 1.181, "low": 1.169, "close": 1.179, "volume": 34528.41, "close_time": 1760738399999, "quote_volume": 40571.09502, "trades": 570, "taker_buy_base": 20301.33, "taker_buy_quote": 23860.27053 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.179, "high": 1.18, "low": 1.169, "close": 1.174, "volume": 57234.48, "close_time": 1760741999999, "quote_volume": 67146.42833, "trades": 631, "taker_buy_base": 17934.35, "taker_buy_quote": 21058.29744 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.173, "high": 1.173, "low": 1.162, "close": 1.165, "volume": 18981.69, "close_time": 1760745599999, "quote_volume": 22125.19989, "trades": 279, "taker_buy_base": 14406.58, "taker_buy_quote": 16792.7881 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.162, "high": 1.167, "low": 1.154, "close": 1.16, "volume": 101961.64, "close_time": 1760749199999, "quote_volume": 118155.52611, "trades": 435, "taker_buy_base": 27894.25, "taker_buy_quote": 32406.74672 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.162, "high": 1.175, "low": 1.162, "close": 1.169, "volume": 34761.54, "close_time": 1760752799999, "quote_volume": 40673.42997, "trades": 202, "taker_buy_base": 21787.53, "taker_buy_quote": 25483.02915 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.169, "high": 1.172, "low": 1.159, "close": 1.162, "volume": 38488.64, "close_time": 1760756399999, "quote_volume": 44916.49487, "trades": 228, "taker_buy_base": 19317.77, "taker_buy_quote": 22512.94689 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.162, "high": 1.173, "low": 1.162, "close": 1.167, "volume": 12183.15, "close_time": 1760759999999, "quote_volume": 14218.04384, "trades": 216, "taker_buy_base": 5363.52, "taker_buy_quote": 6260.98394 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.166, "high": 1.167, "low": 1.159, "close": 1.161, "volume": 57746.49, "close_time": 1760763599999, "quote_volume": 67175.02718, "trades": 298, "taker_buy_base": 38456.51, "taker_buy_quote": 44737.07389 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.16, "high": 1.164, "low": 1.146, "close": 1.158, "volume": 78727.31, "close_time": 1760767199999, "quote_volume": 90858.90173, "trades": 279, "taker_buy_base": 37008.36, "taker_buy_quote": 42760.41566 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.158, "high": 1.167, "low": 1.155, "close": 1.166, "volume": 68767.38, "close_time": 1760770799999, "quote_volume": 79678.2259, "trades": 337, "taker_buy_base": 39518.48, "taker_buy_quote": 45785.01405 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.167, "high": 1.191, "low": 1.164, "close": 1.171, "volume": 105879.17, "close_time": 1760774399999, "quote_volume": 124882.7075, "trades": 846, "taker_buy_base": 45563.45, "taker_buy_quote": 53770.00463 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.17, "high": 1.177, "low": 1.16, "close": 1.16, "volume": 72825.89, "close_time": 1760777999999, "quote_volume": 85112.45589, "trades": 376, "taker_buy_base": 51082.93, "taker_buy_quote": 59670.61642 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.161, "high": 1.171, "low": 1.156, "close": 1.166, "volume": 40073.44, "close_time": 1760781599999, "quote_volume": 46567.11036, "trades": 362, "taker_buy_base": 20726.9, "taker_buy_quote": 24103.08242 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.165, "high": 1.167, "low": 1.154, "close": 1.16, "volume": 25880.12, "close_time": 1760785199999, "quote_volume": 30050.39077, "trades": 269, "taker_buy_base": 11766.95, "taker_buy_quote": 13669.68157 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.159, "high": 1.165, "low": 1.152, "close": 1.156, "volume": 71324.09, "close_time": 1760788799999, "quote_volume": 82454.53403, "trades": 427, "taker_buy_base": 41834.41, "taker_buy_quote": 48370.62969 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.156, "high": 1.159, "low": 1.149, "close": 1.154, "volume": 100177.79, "close_time": 1760792399999, "quote_volume": 115607.78692, "trades": 518, "taker_buy_base": 54185.61, "taker_buy_quote": 62523.47498 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.154, "high": 1.154, "low": 1.133, "close": 1.139, "volume": 186549.28, "close_time": 1760795999999, "quote_volume": 212889.82507, "trades": 880, "taker_buy_base": 78869.96, "taker_buy_quote": 90028.4273 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.139, "high": 1.151, "low": 1.133, "close": 1.148, "volume": 145685.61, "close_time": 1760799599999, "quote_volume": 166573.8044, "trades": 575, "taker_buy_base": 79368.69, "taker_buy_quote": 90696.13259 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.148, "high": 1.154, "low": 1.138, "close": 1.143, "volume": 150885.46, "close_time": 1760803199999, "quote_volume": 172934.50435, "trades": 543, "taker_buy_base": 70232.29, "taker_buy_quote": 80570.51798 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.143, "high": 1.147, "low": 1.119, "close": 1.133, "volume": 192256.19, "close_time": 1760806799999, "quote_volume": 217365.87654, "trades": 647, "taker_buy_base": 98550.17, "taker_buy_quote": 111479.86942 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.133, "high": 1.148, "low": 1.127, "close": 1.146, "volume": 84649.17, "close_time": 1760810399999, "quote_volume": 96368.64902, "trades": 335, "taker_buy_base": 45019.01, "taker_buy_quote": 51245.10107 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.147, "high": 1.149, "low": 1.133, "close": 1.135, "volume": 92125.13, "close_time": 1760813999999, "quote_volume": 104984.83776, "trades": 343, "taker_buy_base": 37631.6, "taker_buy_quote": 42889.01406 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.135, "high": 1.141, "low": 1.134, "close": 1.14, "volume": 54120.24, "close_time": 1760817599999, "quote_volume": 61586.17567, "trades": 274, "taker_buy_base": 27325.27, "taker_buy_quote": 31091.79489 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.14, "high": 1.15, "low": 1.14, "close": 1.14, "volume": 121589.67, "close_time": 1760821199999, "quote_volume": 139043.35316, "trades": 444, "taker_buy_base": 51018.0, "taker_buy_quote": 58339.92251 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.139, "high": 1.142, "low": 1.131, "close": 1.142, "volume": 90671.31, "close_time": 1760824799999, "quote_volume": 102907.15216, "trades": 347, "taker_buy_base": 46813.85, "taker_buy_quote": 53135.20114 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.14, "high": 1.142, "low": 1.135, "close": 1.135, "volume": 20215.97, "close_time": 1760828399999, "quote_volume": 23027.56033, "trades": 56, "taker_buy_base": 14820.95, "taker_buy_quote": 16882.75116 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.135, "high": 1.136, "low": 1.13, "close": 1.135, "volume": 4331.6, "close_time": 1760831999999, "quote_volume": 4915.12781, "trades": 20, "taker_buy_base": 3781.86, "taker_buy_quote": 4291.90222 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.138, "high": 1.138, "low": 1.125, "close": 1.133, "volume": 41993.84, "close_time": 1760835599999, "quote_volume": 47535.32995, "trades": 128, "taker_buy_base": 11219.6, "taker_buy_quote": 12698.19402 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.132, "high": 1.139, "low": 1.129, "close": 1.137, "volume": 15709.27, "close_time": 1760839199999, "quote_volume": 17757.04617, "trades": 48, "taker_buy_base": 5967.02, "taker_buy_quote": 6751.07454 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.138, "high": 1.14, "low": 1.131, "close": 1.135, "volume": 21215.31, "close_time": 1760842799999, "quote_volume": 24099.85954, "trades": 92, "taker_buy_base": 15242.67, "taker_buy_quote": 17333.0147 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.135, "high": 1.153, "low": 1.135, "close": 1.147, "volume": 7092.87, "close_time": 1760846399999, "quote_volume": 8104.64147, "trades": 26, "taker_buy_base": 6876.99, "taker_buy_quote": 7857.26749 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.149, "high": 1.15, "low": 1.138, "close": 1.14, "volume": 19260.19, "close_time": 1760849999999, "quote_volume": 21990.7291, "trades": 96, "taker_buy_base": 1719.45, "taker_buy_quote": 1969.51195 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.14, "high": 1.146, "low": 1.136, "close": 1.137, "volume": 2485.34, "close_time": 1760853599999, "quote_volume": 2839.87824, "trades": 20, "taker_buy_base": 674.02, "taker_buy_quote": 769.98428 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.138, "high": 1.139, "low": 1.131, "close": 1.134, "volume": 4671.14, "close_time": 1760857199999, "quote_volume": 5292.71336, "trades": 26, "taker_buy_base": 3453.41, "taker_buy_quote": 3912.12117 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.133, "high": 1.141, "low": 1.132, "close": 1.14, "volume": 79352.73, "close_time": 1760860799999, "quote_volume": 90144.63074, "trades": 265, "taker_buy_base": 24497.24, "taker_buy_quote": 27902.61179 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.14, "high": 1.156, "low": 1.126, "close": 1.126, "volume": 117053.45, "close_time": 1760864399999, "quote_volume": 132848.7525, "trades": 325, "taker_buy_base": 85568.47, "taker_buy_quote": 96932.09601 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.126, "high": 1.156, "low": 1.115, "close": 1.148, "volume": 81356.86, "close_time": 1760867999999, "quote_volume": 91971.50409, "trades": 359, "taker_buy_base": 49862.15, "taker_buy_quote": 56468.0442 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.15, "high": 1.168, "low": 1.143, "close": 1.144, "volume": 59719.61, "close_time": 1760871599999, "quote_volume": 68849.02301, "trades": 316, "taker_buy_base": 35364.79, "taker_buy_quote": 40774.98083 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.144, "high": 1.159, "low": 1.123, "close": 1.131, "volume": 134540.41, "close_time": 1760875199999, "quote_volume": 154040.26768, "trades": 679, "taker_buy_base": 58857.84, "taker_buy_quote": 67404.65186 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.131, "high": 1.134, "low": 1.085, "close": 1.114, "volume": 150140.47, "close_time": 1760878799999, "quote_volume": 165921.73022, "trades": 860, "taker_buy_base": 68807.07, "taker_buy_quote": 75864.55819 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.114, "high": 1.15, "low": 1.114, "close": 1.144, "volume": 221098.53, "close_time": 1760882399999, "quote_volume": 250263.9504, "trades": 1007, "taker_buy_base": 117332.12, "taker_buy_quote": 132972.03173 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.143, "high": 1.155, "low": 1.133, "close": 1.154, "volume": 99565.23, "close_time": 1760885999999, "quote_volume": 113870.94805, "trades": 555, "taker_buy_base": 38915.23, "taker_buy_quote": 44541.83151 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.154, "high": 1.158, "low": 1.137, "close": 1.138, "volume": 45081.21, "close_time": 1760889599999, "quote_volume": 51497.20584, "trades": 244, "taker_buy_base": 13368.11, "taker_buy_quote": 15303.03701 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.138, "high": 1.156, "low": 1.127, "close": 1.153, "volume": 55948.49, "close_time": 1760893199999, "quote_volume": 63681.82565, "trades": 432, "taker_buy_base": 30516.54, "taker_buy_quote": 34804.29302 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.152, "high": 1.177, "low": 1.152, "close": 1.166, "volume": 93410.1, "close_time": 1760896799999, "quote_volume": 109103.81382, "trades": 491, "taker_buy_base": 54841.28, "taker_buy_quote": 64089.16536 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.167, "high": 1.172, "low": 1.149, "close": 1.159, "volume": 55212.53, "close_time": 1760900399999, "quote_volume": 63984.94049, "trades": 224, "taker_buy_base": 26340.5, "taker_buy_quote": 30558.96221 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.155, "high": 1.156, "low": 1.138, "close": 1.145, "volume": 36119.71, "close_time": 1760903999999, "quote_volume": 41346.98695, "trades": 159, "taker_buy_base": 15497.88, "taker_buy_quote": 17752.75803 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.145, "high": 1.147, "low": 1.137, "close": 1.144, "volume": 93993.06, "close_time": 1760907599999, "quote_volume": 107204.7508, "trades": 250, "taker_buy_base": 57273.83, "taker_buy_quote": 65323.62925 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.142, "high": 1.142, "low": 1.12, "close": 1.124, "volume": 54229.09, "close_time": 1760911199999, "quote_volume": 61252.18907, "trades": 181, "taker_buy_base": 25192.02, "taker_buy_quote": 28401.91153 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.125, "high": 1.13, "low": 1.12, "close": 1.122, "volume": 23313.62, "close_time": 1760914799999, "quote_volume": 26234.01774, "trades": 236, "taker_buy_base": 10771.2, "taker_buy_quote": 12125.43511 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.121, "high": 1.121, "low": 1.092, "close": 1.095, "volume": 34640.58, "close_time": 1760918399999, "quote_volume": 38230.0299, "trades": 357, "taker_buy_base": 17014.37, "taker_buy_quote": 18757.62711 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.095, "high": 1.095, "low": 1.068, "close": 1.078, "volume": 119999.85, "close_time": 1760921999999, "quote_volume": 129389.27583, "trades": 727, "taker_buy_base": 43847.73, "taker_buy_quote": 47194.99364 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.078, "high": 1.09, "low": 1.075, "close": 1.083, "volume": 41355.66, "close_time": 1760925599999, "quote_volume": 44740.52954, "trades": 377, "taker_buy_base": 31738.01, "taker_buy_quote": 34335.19665 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.08, "high": 1.093, "low": 1.069, "close": 1.087, "volume": 43583.82, "close_time": 1760929199999, "quote_volume": 47131.71135, "trades": 424, "taker_buy_base": 24748.32, "taker_buy_quote": 26773.63149 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.087, "high": 1.132, "low": 1.084, "close": 1.127, "volume": 49791.32, "close_time": 1760932799999, "quote_volume": 54928.0088, "trades": 693, "taker_buy_base": 33710.16, "taker_buy_quote": 37219.03824 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.127, "high": 1.131, "low": 1.111, "close": 1.115, "volume": 41143.15, "close_time": 1760936399999, "quote_volume": 46026.62729, "trades": 468, "taker_buy_base": 16545.9, "taker_buy_quote": 18540.17416 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 1.114, "high": 1.127, "low": 1.101, "close": 1.124, "volume": 61314.35, "close_time": 1760939999999, "quote_volume": 68144.89408, "trades": 903, "taker_buy_base": 27690.03, "taker_buy_quote": 30783.06698 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 1.123, "high": 1.148, "low": 1.117, "close": 1.141, "volume": 118457.86, "close_time": 1760943599999, "quote_volume": 133610.40472, "trades": 982, "taker_buy_base": 51101.24, "taker_buy_quote": 57712.81533 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 1.14, "high": 1.153, "low": 1.13, "close": 1.14, "volume": 117034.91, "close_time": 1760947199999, "quote_volume": 133907.17989, "trades": 789, "taker_buy_base": 62156.08, "taker_buy_quote": 71191.70706 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.139, "high": 1.14, "low": 1.121, "close": 1.133, "volume": 58869.54, "close_time": 1760950799999, "quote_volume": 66595.3256, "trades": 521, "taker_buy_base": 36040.68, "taker_buy_quote": 40799.83376 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.133, "high": 1.136, "low": 1.126, "close": 1.127, "volume": 37240.64, "close_time": 1760954399999, "quote_volume": 42045.8468, "trades": 238, "taker_buy_base": 19884.51, "taker_buy_quote": 22462.44756 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.129, "high": 1.135, "low": 1.106, "close": 1.115, "volume": 89027.81, "close_time": 1760957999999, "quote_volume": 99703.94343, "trades": 747, "taker_buy_base": 31786.7, "taker_buy_quote": 35728.29175 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.116, "high": 1.119, "low": 1.109, "close": 1.115, "volume": 36143.2, "close_time": 1760961599999, "quote_volume": 40221.02143, "trades": 311, "taker_buy_base": 11128.06, "taker_buy_quote": 12405.94117 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.113, "high": 1.122, "low": 1.111, "close": 1.12, "volume": 36939.4, "close_time": 1760965199999, "quote_volume": 41203.95389, "trades": 324, "taker_buy_base": 24508.72, "taker_buy_quote": 27334.33678 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.121, "high": 1.134, "low": 1.114, "close": 1.131, "volume": 56054.93, "close_time": 1760968799999, "quote_volume": 63191.91977, "trades": 553, "taker_buy_base": 41779.09, "taker_buy_quote": 47109.56154 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.128, "high": 1.164, "low": 1.108, "close": 1.148, "volume": 182134.42, "close_time": 1760972399999, "quote_volume": 208811.84183, "trades": 1510, "taker_buy_base": 110852.37, "taker_buy_quote": 126894.81427 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.15, "high": 1.151, "low": 1.126, "close": 1.126, "volume": 50320.09, "close_time": 1760975999999, "quote_volume": 57294.93623, "trades": 477, "taker_buy_base": 17025.4, "taker_buy_quote": 19429.35906 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.126, "high": 1.126, "low": 1.094, "close": 1.109, "volume": 215487.57, "close_time": 1760979599999, "quote_volume": 240116.26116, "trades": 1239, "taker_buy_base": 110178.91, "taker_buy_quote": 122802.61385 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.11, "high": 1.117, "low": 1.093, "close": 1.103, "volume": 54198.35, "close_time": 1760983199999, "quote_volume": 59798.8573, "trades": 481, "taker_buy_base": 33548.08, "taker_buy_quote": 37023.76298 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.102, "high": 1.111, "low": 1.098, "close": 1.106, "volume": 24182.35, "close_time": 1760986799999, "quote_volume": 26736.6786, "trades": 204, "taker_buy_base": 17504.24, "taker_buy_quote": 19342.61639 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.102, "high": 1.113, "low": 1.098, "close": 1.111, "volume": 74406.98, "close_time": 1760990399999, "quote_volume": 82376.8196, "trades": 481, "taker_buy_base": 34433.48, "taker_buy_quote": 38101.40234 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.108, "high": 1.114, "low": 1.105, "close": 1.113, "volume": 25669.33, "close_time": 1760993999999, "quote_volume": 28492.36514, "trades": 235, "taker_buy_base": 13706.3, "taker_buy_quote": 15213.21522 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.113, "high": 1.136, "low": 1.113, "close": 1.13, "volume": 54507.65, "close_time": 1760997599999, "quote_volume": 61432.36901, "trades": 423, "taker_buy_base": 26409.55, "taker_buy_quote": 29756.24882 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.129, "high": 1.153, "low": 1.121, "close": 1.144, "volume": 56596.96, "close_time": 1761001199999, "quote_volume": 64231.69761, "trades": 379, "taker_buy_base": 38199.79, "taker_buy_quote": 43353.39902 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.143, "high": 1.155, "low": 1.138, "close": 1.152, "volume": 17685.6, "close_time": 1761004799999, "quote_volume": 20336.10428, "trades": 280, "taker_buy_base": 14756.68, "taker_buy_quote": 16967.57471 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.152, "high": 1.152, "low": 1.139, "close": 1.139, "volume": 22309.09, "close_time": 1761008399999, "quote_volume": 25506.08075, "trades": 259, "taker_buy_base": 10031.44, "taker_buy_quote": 11480.41648 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.139, "high": 1.145, "low": 1.116, "close": 1.122, "volume": 21021.37, "close_time": 1761011999999, "quote_volume": 23747.76639, "trades": 188, "taker_buy_base": 9775.02, "taker_buy_quote": 11030.78766 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.122, "high": 1.123, "low": 1.107, "close": 1.109, "volume": 20006.9, "close_time": 1761015599999, "quote_volume": 22206.68259, "trades": 174, "taker_buy_base": 6028.18, "taker_buy_quote": 6707.57422 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.11, "high": 1.115, "low": 1.091, "close": 1.093, "volume": 36139.45, "close_time": 1761019199999, "quote_volume": 39815.60475, "trades": 232, "taker_buy_base": 16944.2, "taker_buy_quote": 18713.67454 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.093, "high": 1.093, "low": 1.047, "close": 1.052, "volume": 131030.82, "close_time": 1761022799999, "quote_volume": 139640.8562, "trades": 633, "taker_buy_base": 54655.03, "taker_buy_quote": 58278.75401 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.052, "high": 1.065, "low": 1.049, "close": 1.049, "volume": 35823.95, "close_time": 1761026399999, "quote_volume": 37877.97928, "trades": 285, "taker_buy_base": 18018.31, "taker_buy_quote": 19059.91053 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.052, "high": 1.062, "low": 1.049, "close": 1.055, "volume": 62979.43, "close_time": 1761029999999, "quote_volume": 66408.65293, "trades": 282, "taker_buy_base": 19538.15, "taker_buy_quote": 20622.16199 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.053, "high": 1.057, "low": 1.05, "close": 1.056, "volume": 82582.87, "close_time": 1761033599999, "quote_volume": 86954.35526, "trades": 344, "taker_buy_base": 43943.59, "taker_buy_quote": 46277.632 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.054, "high": 1.055, "low": 1.04, "close": 1.05, "volume": 42019.76, "close_time": 1761037199999, "quote_volume": 44005.98595, "trades": 373, "taker_buy_base": 27701.44, "taker_buy_quote": 29028.31244 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.048, "high": 1.053, "low": 1.044, "close": 1.046, "volume": 15297.48, "close_time": 1761040799999, "quote_volume": 16023.94672, "trades": 238, "taker_buy_base": 5628.65, "taker_buy_quote": 5899.05228 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.046, "high": 1.064, "low": 1.039, "close": 1.055, "volume": 36172.22, "close_time": 1761044399999, "quote_volume": 37973.43055, "trades": 355, "taker_buy_base": 14107.25, "taker_buy_quote": 14808.6021 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.055, "high": 1.068, "low": 1.051, "close": 1.066, "volume": 34468.1, "close_time": 1761047999999, "quote_volume": 36525.37893, "trades": 204, "taker_buy_base": 10589.64, "taker_buy_quote": 11203.75895 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.063, "high": 1.088, "low": 1.061, "close": 1.075, "volume": 46650.4, "close_time": 1761051599999, "quote_volume": 50178.16616, "trades": 288, "taker_buy_base": 23472.8, "taker_buy_quote": 25269.17304 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.077, "high": 1.083, "low": 1.065, "close": 1.075, "volume": 77174.08, "close_time": 1761055199999, "quote_volume": 82797.08842, "trades": 388, "taker_buy_base": 47029.79, "taker_buy_quote": 50435.312 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.079, "high": 1.149, "low": 1.076, "close": 1.147, "volume": 77000.28, "close_time": 1761058799999, "quote_volume": 85244.60015, "trades": 631, "taker_buy_base": 37804.67, "taker_buy_quote": 41956.62521 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 1.147, "high": 1.174, "low": 1.142, "close": 1.166, "volume": 230497.5, "close_time": 1761062399999, "quote_volume": 267556.11677, "trades": 1064, "taker_buy_base": 117176.26, "taker_buy_quote": 136255.02412 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.167, "high": 1.2, "low": 1.156, "close": 1.17, "volume": 291630.28, "close_time": 1761065999999, "quote_volume": 345374.89204, "trades": 1083, "taker_buy_base": 146591.21, "taker_buy_quote": 173628.15697 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.171, "high": 1.192, "low": 1.162, "close": 1.175, "volume": 202670.45, "close_time": 1761069599999, "quote_volume": 238613.44988, "trades": 1031, "taker_buy_base": 111838.91, "taker_buy_quote": 131576.83031 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.175, "high": 1.182, "low": 1.161, "close": 1.178, "volume": 54620.84, "close_time": 1761073199999, "quote_volume": 63906.20735, "trades": 444, "taker_buy_base": 26384.05, "taker_buy_quote": 30880.78973 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.178, "high": 1.182, "low": 1.157, "close": 1.158, "volume": 32359.88, "close_time": 1761076799999, "quote_volume": 37871.46339, "trades": 231, "taker_buy_base": 19347.38, "taker_buy_quote": 22674.55483 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.158, "high": 1.161, "low": 1.133, "close": 1.146, "volume": 91086.83, "close_time": 1761080399999, "quote_volume": 104306.78941, "trades": 701, "taker_buy_base": 27083.54, "taker_buy_quote": 31016.21646 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.143, "high": 1.145, "low": 1.118, "close": 1.131, "volume": 85473.33, "close_time": 1761083999999, "quote_volume": 96788.82675, "trades": 442, "taker_buy_base": 32521.77, "taker_buy_quote": 36814.1801 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.13, "high": 1.13, "low": 1.094, "close": 1.096, "volume": 38948.14, "close_time": 1761087599999, "quote_volume": 43036.1112, "trades": 391, "taker_buy_base": 19270.52, "taker_buy_quote": 21316.39074 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.096, "high": 1.1, "low": 1.075, "close": 1.08, "volume": 31791.78, "close_time": 1761091199999, "quote_volume": 34646.36969, "trades": 392, "taker_buy_base": 9766.91, "taker_buy_quote": 10638.32988 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.08, "high": 1.087, "low": 1.063, "close": 1.07, "volume": 48444.49, "close_time": 1761094799999, "quote_volume": 52086.62688, "trades": 410, "taker_buy_base": 12927.14, "taker_buy_quote": 13941.85352 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.071, "high": 1.082, "low": 1.062, "close": 1.063, "volume": 66782.91, "close_time": 1761098399999, "quote_volume": 71510.1119, "trades": 501, "taker_buy_base": 35746.26, "taker_buy_quote": 38187.36937 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.065, "high": 1.078, "low": 1.063, "close": 1.073, "volume": 45821.0, "close_time": 1761101999999, "quote_volume": 49169.36689, "trades": 432, "taker_buy_base": 24671.45, "taker_buy_quote": 26470.68651 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.073, "high": 1.077, "low": 1.072, "close": 1.077, "volume": 23100.32, "close_time": 1761105599999, "quote_volume": 24781.17716, "trades": 339, "taker_buy_base": 14206.94, "taker_buy_quote": 15240.30002 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.076, "high": 1.089, "low": 1.074, "close": 1.085, "volume": 29046.88, "close_time": 1761109199999, "quote_volume": 31518.04358, "trades": 222, "taker_buy_base": 7648.61, "taker_buy_quote": 8298.81107 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.085, "high": 1.091, "low": 1.066, "close": 1.073, "volume": 40411.48, "close_time": 1761112799999, "quote_volume": 43485.84474, "trades": 256, "taker_buy_base": 22872.86, "taker_buy_quote": 24629.14007 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.072, "high": 1.08, "low": 1.069, "close": 1.071, "volume": 23871.36, "close_time": 1761116399999, "quote_volume": 25647.75285, "trades": 326, "taker_buy_base": 9414.54, "taker_buy_quote": 10125.50546 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.071, "high": 1.077, "low": 1.063, "close": 1.073, "volume": 36700.3, "close_time": 1761119999999, "quote_volume": 39302.8378, "trades": 385, "taker_buy_base": 25132.96, "taker_buy_quote": 26915.32341 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.073, "high": 1.079, "low": 1.067, "close": 1.076, "volume": 33816.23, "close_time": 1761123599999, "quote_volume": 36228.10675, "trades": 285, "taker_buy_base": 19543.25, "taker_buy_quote": 20918.50786 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.076, "high": 1.085, "low": 1.068, "close": 1.07, "volume": 25717.87, "close_time": 1761127199999, "quote_volume": 27645.84969, "trades": 321, "taker_buy_base": 13957.77, "taker_buy_quote": 15008.94436 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.07, "high": 1.082, "low": 1.065, "close": 1.068, "volume": 26342.2, "close_time": 1761130799999, "quote_volume": 28290.59357, "trades": 264, "taker_buy_base": 16285.04, "taker_buy_quote": 17485.93864 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.069, "high": 1.103, "low": 1.056, "close": 1.094, "volume": 172964.38, "close_time": 1761134399999, "quote_volume": 188139.01947, "trades": 970, "taker_buy_base": 76765.37, "taker_buy_quote": 83471.5321 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.093, "high": 1.095, "low": 1.077, "close": 1.08, "volume": 59154.42, "close_time": 1761137999999, "quote_volume": 64566.70546, "trades": 346, "taker_buy_base": 22244.25, "taker_buy_quote": 24272.31465 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.081, "high": 1.098, "low": 1.069, "close": 1.096, "volume": 69696.82, "close_time": 1761141599999, "quote_volume": 75478.7004, "trades": 462, "taker_buy_base": 26466.35, "taker_buy_quote": 28543.58368 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.096, "high": 1.098, "low": 1.067, "close": 1.098, "volume": 150239.03, "close_time": 1761145199999, "quote_volume": 161565.53823, "trades": 770, "taker_buy_base": 78316.79, "taker_buy_quote": 84186.68014 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.099, "high": 1.102, "low": 1.069, "close": 1.082, "volume": 23852.28, "close_time": 1761148799999, "quote_volume": 25883.15451, "trades": 256, "taker_buy_base": 10326.83, "taker_buy_quote": 11216.88399 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.082, "high": 1.084, "low": 1.063, "close": 1.067, "volume": 48904.03, "close_time": 1761152399999, "quote_volume": 52526.43479, "trades": 361, "taker_buy_base": 21545.26, "taker_buy_quote": 23153.22726 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.067, "high": 1.069, "low": 1.043, "close": 1.046, "volume": 44241.78, "close_time": 1761155999999, "quote_volume": 46735.4447, "trades": 303, "taker_buy_base": 20991.59, "taker_buy_quote": 22170.2831 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.049, "high": 1.055, "low": 1.042, "close": 1.05, "volume": 22860.0, "close_time": 1761159599999, "quote_volume": 23976.99845, "trades": 245, "taker_buy_base": 7138.99, "taker_buy_quote": 7499.30234 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.05, "high": 1.064, "low": 1.041, "close": 1.051, "volume": 30091.0, "close_time": 1761163199999, "quote_volume": 31669.00593, "trades": 239, "taker_buy_base": 13378.0, "taker_buy_quote": 14106.864 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.05, "high": 1.056, "low": 1.039, "close": 1.039, "volume": 34578.72, "close_time": 1761166799999, "quote_volume": 36135.2142, "trades": 234, "taker_buy_base": 14051.36, "taker_buy_quote": 14698.25621 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.039, "high": 1.041, "low": 1.005, "close": 1.024, "volume": 117319.43, "close_time": 1761170399999, "quote_volume": 119573.0306, "trades": 634, "taker_buy_base": 53882.95, "taker_buy_quote": 54924.09414 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.023, "high": 1.03, "low": 1.018, "close": 1.022, "volume": 16021.54, "close_time": 1761173999999, "quote_volume": 16391.29062, "trades": 126, "taker_buy_base": 6364.04, "taker_buy_quote": 6510.78813 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.022, "high": 1.051, "low": 1.022, "close": 1.047, "volume": 44058.17, "close_time": 1761177599999, "quote_volume": 45843.46283, "trades": 223, "taker_buy_base": 23145.51, "taker_buy_quote": 24076.87334 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.047, "high": 1.049, "low": 1.041, "close": 1.048, "volume": 14885.48, "close_time": 1761181199999, "quote_volume": 15553.20388, "trades": 58, "taker_buy_base": 4449.07, "taker_buy_quote": 4652.15635 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.048, "high": 1.056, "low": 1.048, "close": 1.052, "volume": 33057.78, "close_time": 1761184799999, "quote_volume": 34760.9635, "trades": 122, "taker_buy_base": 17955.17, "taker_buy_quote": 18886.70884 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.051, "high": 1.061, "low": 1.05, "close": 1.061, "volume": 24152.59, "close_time": 1761188399999, "quote_volume": 25521.90727, "trades": 133, "taker_buy_base": 14103.11, "taker_buy_quote": 14904.24204 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.061, "high": 1.065, "low": 1.057, "close": 1.058, "volume": 24412.59, "close_time": 1761191999999, "quote_volume": 25921.45616, "trades": 74, "taker_buy_base": 17369.53, "taker_buy_quote": 18448.06236 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.059, "high": 1.073, "low": 1.058, "close": 1.069, "volume": 18980.48, "close_time": 1761195599999, "quote_volume": 20247.02564, "trades": 148, "taker_buy_base": 9253.01, "taker_buy_quote": 9867.92993 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.072, "high": 1.073, "low": 1.065, "close": 1.066, "volume": 28450.11, "close_time": 1761199199999, "quote_volume": 30354.93969, "trades": 94, "taker_buy_base": 14373.18, "taker_buy_quote": 15323.11492 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.065, "high": 1.091, "low": 1.065, "close": 1.09, "volume": 86952.08, "close_time": 1761202799999, "quote_volume": 93765.43327, "trades": 296, "taker_buy_base": 40334.34, "taker_buy_quote": 43523.61508 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.091, "high": 1.091, "low": 1.078, "close": 1.082, "volume": 35611.89, "close_time": 1761206399999, "quote_volume": 38578.52701, "trades": 132, "taker_buy_base": 18063.46, "taker_buy_quote": 19580.61619 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.082, "high": 1.084, "low": 1.075, "close": 1.078, "volume": 38286.43, "close_time": 1761209999999, "quote_volume": 41365.36484, "trades": 206, "taker_buy_base": 21075.38, "taker_buy_quote": 22779.14535 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.079, "high": 1.084, "low": 1.075, "close": 1.082, "volume": 27700.6, "close_time": 1761213599999, "quote_volume": 29915.96572, "trades": 199, "taker_buy_base": 17095.63, "taker_buy_quote": 18468.45622 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.083, "high": 1.088, "low": 1.07, "close": 1.074, "volume": 43763.97, "close_time": 1761217199999, "quote_volume": 47207.70534, "trades": 298, "taker_buy_base": 16650.11, "taker_buy_quote": 18001.31292 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.072, "high": 1.073, "low": 1.064, "close": 1.065, "volume": 24939.97, "close_time": 1761220799999, "quote_volume": 26621.29846, "trades": 140, "taker_buy_base": 15721.21, "taker_buy_quote": 16764.43845 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.062, "high": 1.078, "low": 1.053, "close": 1.077, "volume": 55985.46, "close_time": 1761224399999, "quote_volume": 59593.72903, "trades": 235, "taker_buy_base": 37550.94, "taker_buy_quote": 39958.62548 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.076, "high": 1.088, "low": 1.066, "close": 1.088, "volume": 39271.89, "close_time": 1761227999999, "quote_volume": 42466.02648, "trades": 196, "taker_buy_base": 17448.46, "taker_buy_quote": 18907.91215 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.086, "high": 1.088, "low": 1.068, "close": 1.083, "volume": 26787.74, "close_time": 1761231599999, "quote_volume": 28852.97083, "trades": 248, "taker_buy_base": 9263.22, "taker_buy_quote": 9986.81734 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.083, "high": 1.104, "low": 1.079, "close": 1.096, "volume": 76864.09, "close_time": 1761235199999, "quote_volume": 84441.83668, "trades": 279, "taker_buy_base": 49040.17, "taker_buy_quote": 53881.80221 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.096, "high": 1.099, "low": 1.081, "close": 1.098, "volume": 74455.59, "close_time": 1761238799999, "quote_volume": 81094.81015, "trades": 260, "taker_buy_base": 40439.1, "taker_buy_quote": 44030.36052 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.098, "high": 1.105, "low": 1.083, "close": 1.098, "volume": 42179.64, "close_time": 1761242399999, "quote_volume": 46259.8841, "trades": 418, "taker_buy_base": 29298.74, "taker_buy_quote": 32173.01097 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.1, "high": 1.1, "low": 1.083, "close": 1.086, "volume": 24950.42, "close_time": 1761245999999, "quote_volume": 27099.82651, "trades": 102, "taker_buy_base": 12425.19, "taker_buy_quote": 13499.50939 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.085, "high": 1.092, "low": 1.078, "close": 1.09, "volume": 29453.79, "close_time": 1761249599999, "quote_volume": 31969.07425, "trades": 204, "taker_buy_base": 19453.69, "taker_buy_quote": 21143.25071 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.089, "high": 1.089, "low": 1.068, "close": 1.073, "volume": 57536.8, "close_time": 1761253199999, "quote_volume": 62309.85243, "trades": 225, "taker_buy_base": 22121.89, "taker_buy_quote": 23963.14762 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.072, "high": 1.078, "low": 1.07, "close": 1.073, "volume": 5901.37, "close_time": 1761256799999, "quote_volume": 6338.51349, "trades": 86, "taker_buy_base": 3618.42, "taker_buy_quote": 3888.78655 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.075, "high": 1.08, "low": 1.073, "close": 1.076, "volume": 13789.72, "close_time": 1761260399999, "quote_volume": 14838.50789, "trades": 97, "taker_buy_base": 6940.09, "taker_buy_quote": 7474.59665 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.076, "high": 1.08, "low": 1.075, "close": 1.078, "volume": 17267.54, "close_time": 1761263999999, "quote_volume": 18599.55027, "trades": 92, "taker_buy_base": 11524.82, "taker_buy_quote": 12419.13391 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.076, "high": 1.091, "low": 1.073, "close": 1.086, "volume": 19743.46, "close_time": 1761267599999, "quote_volume": 21423.9159, "trades": 181, "taker_buy_base": 16871.58, "taker_buy_quote": 18315.11381 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.087, "high": 1.089, "low": 1.074, "close": 1.079, "volume": 11459.76, "close_time": 1761271199999, "quote_volume": 12348.69729, "trades": 78, "taker_buy_base": 5263.71, "taker_buy_quote": 5674.99388 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.076, "high": 1.077, "low": 1.07, "close": 1.075, "volume": 7495.6, "close_time": 1761274799999, "quote_volume": 8050.17944, "trades": 93, "taker_buy_base": 6163.44, "taker_buy_quote": 6619.5565 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.073, "high": 1.073, "low": 1.068, "close": 1.073, "volume": 35246.14, "close_time": 1761278399999, "quote_volume": 37714.34862, "trades": 160, "taker_buy_base": 25089.43, "taker_buy_quote": 26851.42167 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.071, "high": 1.103, "low": 1.07, "close": 1.099, "volume": 55731.07, "close_time": 1761281999999, "quote_volume": 60524.01639, "trades": 413, "taker_buy_base": 29748.26, "taker_buy_quote": 32374.75178 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.099, "high": 1.108, "low": 1.093, "close": 1.102, "volume": 70912.95, "close_time": 1761285599999, "quote_volume": 77869.35808, "trades": 367, "taker_buy_base": 42562.17, "taker_buy_quote": 46742.97503 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.102, "high": 1.109, "low": 1.099, "close": 1.109, "volume": 41755.82, "close_time": 1761289199999, "quote_volume": 46116.49765, "trades": 251, "taker_buy_base": 22199.11, "taker_buy_quote": 24529.22988 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.109, "high": 1.109, "low": 1.094, "close": 1.098, "volume": 39501.28, "close_time": 1761292799999, "quote_volume": 43573.32439, "trades": 245, "taker_buy_base": 11478.79, "taker_buy_quote": 12663.872 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.096, "high": 1.109, "low": 1.09, "close": 1.101, "volume": 40897.25, "close_time": 1761296399999, "quote_volume": 44861.38442, "trades": 285, "taker_buy_base": 15181.61, "taker_buy_quote": 16640.86496 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.101, "high": 1.101, "low": 1.095, "close": 1.098, "volume": 16968.5, "close_time": 1761299999999, "quote_volume": 18623.50104, "trades": 123, "taker_buy_base": 10484.65, "taker_buy_quote": 11513.01271 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.097, "high": 1.099, "low": 1.092, "close": 1.093, "volume": 13761.36, "close_time": 1761303599999, "quote_volume": 15064.47039, "trades": 140, "taker_buy_base": 6634.3, "taker_buy_quote": 7269.8572 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.093, "high": 1.098, "low": 1.083, "close": 1.098, "volume": 22290.94, "close_time": 1761307199999, "quote_volume": 24264.61037, "trades": 220, "taker_buy_base": 9225.45, "taker_buy_quote": 10050.58374 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.099, "high": 1.131, "low": 1.099, "close": 1.112, "volume": 86001.29, "close_time": 1761310799999, "quote_volume": 95777.33859, "trades": 563, "taker_buy_base": 43294.29, "taker_buy_quote": 48214.68082 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 1.113, "high": 1.113, "low": 1.085, "close": 1.095, "volume": 31519.45, "close_time": 1761314399999, "quote_volume": 34718.86022, "trades": 280, "taker_buy_base": 14724.03, "taker_buy_quote": 16251.90367 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 1.097, "high": 1.097, "low": 1.07, "close": 1.077, "volume": 73149.62, "close_time": 1761317999999, "quote_volume": 78985.0479, "trades": 357, "taker_buy_base": 32623.19, "taker_buy_quote": 35307.79086 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.077, "high": 1.092, "low": 1.07, "close": 1.075, "volume": 53743.85, "close_time": 1761321599999, "quote_volume": 57983.82717, "trades": 533, "taker_buy_base": 25174.5, "taker_buy_quote": 27145.22079 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.075, "high": 1.075, "low": 1.063, "close": 1.069, "volume": 28707.28, "close_time": 1761325199999, "quote_volume": 30678.91385, "trades": 252, "taker_buy_base": 15900.24, "taker_buy_quote": 16993.69824 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.075, "high": 1.081, "low": 1.071, "close": 1.074, "volume": 14998.84, "close_time": 1761328799999, "quote_volume": 16160.09202, "trades": 131, "taker_buy_base": 8366.2, "taker_buy_quote": 9022.13139 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.071, "high": 1.081, "low": 1.071, "close": 1.08, "volume": 20972.9, "close_time": 1761332399999, "quote_volume": 22606.987, "trades": 156, "taker_buy_base": 10667.35, "taker_buy_quote": 11501.42628 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.082, "high": 1.097, "low": 1.082, "close": 1.09, "volume": 37474.53, "close_time": 1761335999999, "quote_volume": 40805.01572, "trades": 234, "taker_buy_base": 15974.81, "taker_buy_quote": 17419.18443 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.09, "high": 1.098, "low": 1.087, "close": 1.096, "volume": 35600.2, "close_time": 1761339599999, "quote_volume": 38908.74962, "trades": 313, "taker_buy_base": 20281.46, "taker_buy_quote": 22171.08197 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.097, "high": 1.098, "low": 1.091, "close": 1.096, "volume": 10486.63, "close_time": 1761343199999, "quote_volume": 11481.58932, "trades": 91, "taker_buy_base": 5188.1, "taker_buy_quote": 5682.63608 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.097, "high": 1.113, "low": 1.094, "close": 1.096, "volume": 51700.19, "close_time": 1761346799999, "quote_volume": 56973.36868, "trades": 197, "taker_buy_base": 43496.16, "taker_buy_quote": 47929.96052 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 1.091, "high": 1.091, "low": 1.079, "close": 1.079, "volume": 12631.77, "close_time": 1761350399999, "quote_volume": 13721.09256, "trades": 91, "taker_buy_base": 6983.79, "taker_buy_quote": 7595.21697 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.081, "high": 1.081, "low": 1.063, "close": 1.063, "volume": 20157.57, "close_time": 1761353999999, "quote_volume": 21589.19866, "trades": 205, "taker_buy_base": 7363.58, "taker_buy_quote": 7869.82139 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 1.064, "high": 1.078, "low": 1.06, "close": 1.07, "volume": 13396.88, "close_time": 1761357599999, "quote_volume": 14334.41609, "trades": 141, "taker_buy_base": 4198.32, "taker_buy_quote": 4483.46309 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 1.069, "high": 1.075, "low": 1.067, "close": 1.072, "volume": 5448.68, "close_time": 1761361199999, "quote_volume": 5837.81149, "trades": 59, "taker_buy_base": 3140.02, "taker_buy_quote": 3366.98648 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.071, "high": 1.072, "low": 1.062, "close": 1.062, "volume": 8726.06, "close_time": 1761364799999, "quote_volume": 9333.3482, "trades": 56, "taker_buy_base": 6773.31, "taker_buy_quote": 7245.46165 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.062, "high": 1.066, "low": 1.059, "close": 1.062, "volume": 49130.11, "close_time": 1761368399999, "quote_volume": 52208.24124, "trades": 206, "taker_buy_base": 24641.02, "taker_buy_quote": 26203.98802 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.06, "high": 1.065, "low": 1.059, "close": 1.061, "volume": 9854.1, "close_time": 1761371999999, "quote_volume": 10480.82481, "trades": 57, "taker_buy_base": 7634.88, "taker_buy_quote": 8127.30133 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.061, "high": 1.062, "low": 1.057, "close": 1.059, "volume": 30137.56, "close_time": 1761375599999, "quote_volume": 31955.57342, "trades": 168, "taker_buy_base": 27107.13, "taker_buy_quote": 28744.06229 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.059, "high": 1.07, "low": 1.058, "close": 1.061, "volume": 17847.6, "close_time": 1761379199999, "quote_volume": 18962.4632, "trades": 165, "taker_buy_base": 9198.54, "taker_buy_quote": 9782.66595 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.066, "high": 1.077, "low": 1.066, "close": 1.077, "volume": 12370.96, "close_time": 1761382799999, "quote_volume": 13295.30792, "trades": 117, "taker_buy_base": 5957.79, "taker_buy_quote": 6398.11038 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.075, "high": 1.077, "low": 1.063, "close": 1.064, "volume": 9685.54, "close_time": 1761386399999, "quote_volume": 10357.46748, "trades": 77, "taker_buy_base": 1936.94, "taker_buy_quote": 2068.22313 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.065, "high": 1.07, "low": 1.059, "close": 1.064, "volume": 10684.16, "close_time": 1761389999999, "quote_volume": 11378.13935, "trades": 80, "taker_buy_base": 7812.52, "taker_buy_quote": 8326.94565 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.063, "high": 1.071, "low": 1.063, "close": 1.069, "volume": 4462.75, "close_time": 1761393599999, "quote_volume": 4772.33213, "trades": 56, "taker_buy_base": 2748.15, "taker_buy_quote": 2940.33543 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.069, "high": 1.091, "low": 1.069, "close": 1.087, "volume": 41647.53, "close_time": 1761397199999, "quote_volume": 45112.55722, "trades": 192, "taker_buy_base": 23803.15, "taker_buy_quote": 25733.11868 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 1.086, "high": 1.1, "low": 1.08, "close": 1.094, "volume": 24737.37, "close_time": 1761400799999, "quote_volume": 27028.80498, "trades": 317, "taker_buy_base": 13328.18, "taker_buy_quote": 14582.29369 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 1.092, "high": 1.107, "low": 1.092, "close": 1.104, "volume": 32106.86, "close_time": 1761404399999, "quote_volume": 35264.78568, "trades": 229, "taker_buy_base": 16673.55, "taker_buy_quote": 18317.22484 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.105, "high": 1.105, "low": 1.087, "close": 1.089, "volume": 29810.7, "close_time": 1761407999999, "quote_volume": 32661.55874, "trades": 185, "taker_buy_base": 10292.52, "taker_buy_quote": 11276.60973 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.09, "high": 1.091, "low": 1.081, "close": 1.086, "volume": 34684.85, "close_time": 1761411599999, "quote_volume": 37664.33222, "trades": 207, "taker_buy_base": 10667.49, "taker_buy_quote": 11589.35178 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 1.085, "high": 1.096, "low": 1.081, "close": 1.092, "volume": 152412.6, "close_time": 1761415199999, "quote_volume": 166183.19937, "trades": 437, "taker_buy_base": 56586.14, "taker_buy_quote": 61735.78889 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.092, "high": 1.12, "low": 1.09, "close": 1.111, "volume": 85590.1, "close_time": 1761418799999, "quote_volume": 95101.389, "trades": 353, "taker_buy_base": 58086.73, "taker_buy_quote": 64541.38717 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 1.11, "high": 1.128, "low": 1.108, "close": 1.121, "volume": 76975.58, "close_time": 1761422399999, "quote_volume": 86159.3006, "trades": 327, "taker_buy_base": 33354.34, "taker_buy_quote": 37323.51785 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.12, "high": 1.121, "low": 1.108, "close": 1.111, "volume": 32869.81, "close_time": 1761425999999, "quote_volume": 36633.74617, "trades": 190, "taker_buy_base": 6114.38, "taker_buy_quote": 6815.92768 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.11, "high": 1.118, "low": 1.109, "close": 1.114, "volume": 31233.21, "close_time": 1761429599999, "quote_volume": 34785.36966, "trades": 153, "taker_buy_base": 17444.66, "taker_buy_quote": 19424.08004 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 1.114, "high": 1.117, "low": 1.107, "close": 1.116, "volume": 8042.47, "close_time": 1761433199999, "quote_volume": 8941.11536, "trades": 68, "taker_buy_base": 5246.85, "taker_buy_quote": 5839.10258 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.112, "high": 1.112, "low": 1.099, "close": 1.1, "volume": 26306.07, "close_time": 1761436799999, "quote_volume": 29065.47952, "trades": 252, "taker_buy_base": 17339.19, "taker_buy_quote": 19173.4007 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.101, "high": 1.11, "low": 1.095, "close": 1.103, "volume": 8915.29, "close_time": 1761440399999, "quote_volume": 9824.83672, "trades": 124, "taker_buy_base": 4221.04, "taker_buy_quote": 4648.42712 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.102, "high": 1.102, "low": 1.089, "close": 1.093, "volume": 12568.33, "close_time": 1761443999999, "quote_volume": 13760.88635, "trades": 126, "taker_buy_base": 2519.35, "taker_buy_quote": 2763.48886 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.092, "high": 1.092, "low": 1.085, "close": 1.089, "volume": 15587.37, "close_time": 1761447599999, "quote_volume": 16975.94801, "trades": 113, "taker_buy_base": 3529.8, "taker_buy_quote": 3849.04908 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.086, "high": 1.098, "low": 1.076, "close": 1.078, "volume": 42646.2, "close_time": 1761451199999, "quote_volume": 46383.63769, "trades": 232, "taker_buy_base": 20009.62, "taker_buy_quote": 21833.98893 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.076, "high": 1.084, "low": 1.075, "close": 1.082, "volume": 32163.37, "close_time": 1761454799999, "quote_volume": 34740.49185, "trades": 99, "taker_buy_base": 13512.31, "taker_buy_quote": 14605.42318 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.082, "high": 1.106, "low": 1.081, "close": 1.102, "volume": 21742.39, "close_time": 1761458399999, "quote_volume": 23819.91481, "trades": 147, "taker_buy_base": 14754.04, "taker_buy_quote": 16151.66934 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.102, "high": 1.107, "low": 1.1, "close": 1.105, "volume": 5522.09, "close_time": 1761461999999, "quote_volume": 6087.09068, "trades": 65, "taker_buy_base": 2115.26, "taker_buy_quote": 2333.00208 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.105, "high": 1.112, "low": 1.102, "close": 1.109, "volume": 18793.66, "close_time": 1761465599999, "quote_volume": 20816.47232, "trades": 143, "taker_buy_base": 12030.83, "taker_buy_quote": 13330.31103 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.108, "high": 1.124, "low": 1.106, "close": 1.118, "volume": 45485.09, "close_time": 1761469199999, "quote_volume": 50754.66611, "trades": 218, "taker_buy_base": 31473.48, "taker_buy_quote": 35150.65703 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 1.119, "high": 1.145, "low": 1.112, "close": 1.142, "volume": 152867.56, "close_time": 1761472799999, "quote_volume": 173477.48486, "trades": 713, "taker_buy_base": 78261.23, "taker_buy_quote": 88800.56414 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 1.143, "high": 1.154, "low": 1.14, "close": 1.143, "volume": 82415.29, "close_time": 1761476399999, "quote_volume": 94464.90171, "trades": 462, "taker_buy_base": 56395.95, "taker_buy_quote": 64658.9732 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.143, "high": 1.189, "low": 1.137, "close": 1.176, "volume": 150653.05, "close_time": 1761479999999, "quote_volume": 175540.6944, "trades": 784, "taker_buy_base": 66533.31, "taker_buy_quote": 77773.31125 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.177, "high": 1.179, "low": 1.161, "close": 1.175, "volume": 121666.37, "close_time": 1761483599999, "quote_volume": 142425.3157, "trades": 549, "taker_buy_base": 46430.82, "taker_buy_quote": 54388.5476 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 1.174, "high": 1.199, "low": 1.162, "close": 1.18, "volume": 147656.1, "close_time": 1761487199999, "quote_volume": 174980.83737, "trades": 699, "taker_buy_base": 97814.97, "taker_buy_quote": 116076.80219 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 1.18, "high": 1.18, "low": 1.163, "close": 1.167, "volume": 56268.38, "close_time": 1761490799999, "quote_volume": 65740.3149, "trades": 289, "taker_buy_base": 25555.43, "taker_buy_quote": 29881.69045 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 1.168, "high": 1.168, "low": 1.154, "close": 1.159, "volume": 151658.61, "close_time": 1761494399999, "quote_volume": 175945.11236, "trades": 372, "taker_buy_base": 69635.45, "taker_buy_quote": 80730.48211 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.159, "high": 1.159, "low": 1.143, "close": 1.144, "volume": 38420.28, "close_time": 1761497999999, "quote_volume": 44136.65986, "trades": 215, "taker_buy_base": 18336.56, "taker_buy_quote": 21079.76667 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 1.145, "high": 1.148, "low": 1.142, "close": 1.147, "volume": 23688.42, "close_time": 1761501599999, "quote_volume": 27135.49663, "trades": 118, "taker_buy_base": 4120.75, "taker_buy_quote": 4723.63761 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 1.149, "high": 1.157, "low": 1.149, "close": 1.156, "volume": 35039.58, "close_time": 1761505199999, "quote_volume": 40392.73358, "trades": 146, "taker_buy_base": 12059.67, "taker_buy_quote": 13914.90683 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 1.153, "high": 1.192, "low": 1.149, "close": 1.177, "volume": 366505.9, "close_time": 1761508799999, "quote_volume": 431789.48751, "trades": 1625, "taker_buy_base": 194586.88, "taker_buy_quote": 229119.95197 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.177, "high": 1.178, "low": 1.167, "close": 1.173, "volume": 25054.47, "close_time": 1761512399999, "quote_volume": 29387.02851, "trades": 208, "taker_buy_base": 11477.48, "taker_buy_quote": 13460.34603 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 1.17, "high": 1.195, "low": 1.169, "close": 1.193, "volume": 54475.94, "close_time": 1761515999999, "quote_volume": 64536.45238, "trades": 282, "taker_buy_base": 23070.5, "taker_buy_quote": 27343.79465 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 1.193, "high": 1.233, "low": 1.193, "close": 1.224, "volume": 181718.96, "close_time": 1761519599999, "quote_volume": 221796.95825, "trades": 907, "taker_buy_base": 105562.45, "taker_buy_quote": 128912.85312 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 1.224, "high": 1.227, "low": 1.195, "close": 1.197, "volume": 74816.95, "close_time": 1761523199999, "quote_volume": 91132.24227, "trades": 373, "taker_buy_base": 50092.98, "taker_buy_quote": 61079.60644 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.198, "high": 1.213, "low": 1.197, "close": 1.208, "volume": 64146.02, "close_time": 1761526799999, "quote_volume": 77219.6942, "trades": 408, "taker_buy_base": 31330.69, "taker_buy_quote": 37697.3714 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 1.207, "high": 1.213, "low": 1.2, "close": 1.207, "volume": 35608.13, "close_time": 1761530399999, "quote_volume": 43048.56502, "trades": 114, "taker_buy_base": 14480.46, "taker_buy_quote": 17511.43473 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 1.206, "high": 1.209, "low": 1.19, "close": 1.192, "volume": 10059.37, "close_time": 1761533999999, "quote_volume": 12060.2242, "trades": 119, "taker_buy_base": 5347.18, "taker_buy_quote": 6426.51981 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 1.192, "high": 1.198, "low": 1.184, "close": 1.189, "volume": 33759.45, "close_time": 1761537599999, "quote_volume": 40174.70357, "trades": 184, "taker_buy_base": 16457.72, "taker_buy_quote": 19619.68332 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.187, "high": 1.195, "low": 1.185, "close": 1.195, "volume": 26158.99, "close_time": 1761541199999, "quote_volume": 31090.47071, "trades": 77, "taker_buy_base": 17732.33, "taker_buy_quote": 21087.36328 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 1.193, "high": 1.207, "low": 1.192, "close": 1.193, "volume": 36126.61, "close_time": 1761544799999, "quote_volume": 43274.19341, "trades": 201, "taker_buy_base": 12235.59, "taker_buy_quote": 14668.05305 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 1.192, "high": 1.192, "low": 1.179, "close": 1.188, "volume": 38797.22, "close_time": 1761548399999, "quote_volume": 45956.12399, "trades": 223, "taker_buy_base": 14158.79, "taker_buy_quote": 16793.86065 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 1.186, "high": 1.191, "low": 1.16, "close": 1.165, "volume": 25218.67, "close_time": 1761551999999, "quote_volume": 29554.62541, "trades": 167, "taker_buy_base": 13287.12, "taker_buy_quote": 15563.71135 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.164, "high": 1.168, "low": 1.142, "close": 1.144, "volume": 44254.77, "close_time": 1761555599999, "quote_volume": 51180.39763, "trades": 280, "taker_buy_base": 18883.41, "taker_buy_quote": 21902.25091 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 1.143, "high": 1.144, "low": 1.126, "close": 1.128, "volume": 172559.32, "close_time": 1761559199999, "quote_volume": 195686.88137, "trades": 566, "taker_buy_base": 49811.8, "taker_buy_quote": 56699.81999 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 1.128, "high": 1.133, "low": 1.122, "close": 1.127, "volume": 112373.1, "close_time": 1761562799999, "quote_volume": 126778.99738, "trades": 483, "taker_buy_base": 59607.93, "taker_buy_quote": 67227.43297 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 1.128, "high": 1.132, "low": 1.117, "close": 1.122, "volume": 109338.46, "close_time": 1761566399999, "quote_volume": 122748.8841, "trades": 343, "taker_buy_base": 35119.55, "taker_buy_quote": 39467.03269 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.121, "high": 1.124, "low": 1.108, "close": 1.108, "volume": 43210.64, "close_time": 1761569999999, "quote_volume": 48175.74561, "trades": 199, "taker_buy_base": 18013.87, "taker_buy_quote": 20106.22011 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 1.107, "high": 1.116, "low": 1.095, "close": 1.114, "volume": 63227.52, "close_time": 1761573599999, "quote_volume": 70117.78431, "trades": 333, "taker_buy_base": 20981.95, "taker_buy_quote": 23280.70499 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 1.115, "high": 1.124, "low": 1.103, "close": 1.116, "volume": 39593.0, "close_time": 1761577199999, "quote_volume": 44256.76429, "trades": 237, "taker_buy_base": 25017.59, "taker_buy_quote": 28013.12938 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 1.119, "high": 1.134, "low": 1.119, "close": 1.131, "volume": 116372.86, "close_time": 1761580799999, "quote_volume": 131277.35186, "trades": 275, "taker_buy_base": 91768.98, "taker_buy_quote": 103535.00773 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.131, "high": 1.154, "low": 1.13, "close": 1.152, "volume": 98158.71, "close_time": 1761584399999, "quote_volume": 112316.65237, "trades": 399, "taker_buy_base": 67082.49, "taker_buy_quote": 76792.45304 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 1.151, "high": 1.153, "low": 1.136, "close": 1.145, "volume": 50180.1, "close_time": 1761587999999, "quote_volume": 57454.72964, "trades": 177, "taker_buy_base": 31962.99, "taker_buy_quote": 36588.70397 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 1.142, "high": 1.15, "low": 1.128, "close": 1.128, "volume": 53312.64, "close_time": 1761591599999, "quote_volume": 60721.24888, "trades": 310, "taker_buy_base": 15374.75, "taker_buy_quote": 17508.60947 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 1.125, "high": 1.13, "low": 1.112, "close": 1.113, "volume": 84748.32, "close_time": 1761595199999, "quote_volume": 94944.78261, "trades": 254, "taker_buy_base": 48818.81, "taker_buy_quote": 54803.38604 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.113, "high": 1.113, "low": 1.1, "close": 1.105, "volume": 60973.45, "close_time": 1761598799999, "quote_volume": 67408.84104, "trades": 262, "taker_buy_base": 21979.37, "taker_buy_quote": 24279.896 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 1.103, "high": 1.108, "low": 1.098, "close": 1.098, "volume": 36076.33, "close_time": 1761602399999, "quote_volume": 39769.42332, "trades": 138, "taker_buy_base": 18125.59, "taker_buy_quote": 19984.27068 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 1.098, "high": 1.108, "low": 1.074, "close": 1.081, "volume": 143914.48, "close_time": 1761605999999, "quote_volume": 156065.44186, "trades": 702, "taker_buy_base": 65648.97, "taker_buy_quote": 71116.05881 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 1.081, "high": 1.081, "low": 1.063, "close": 1.067, "volume": 117215.8, "close_time": 1761609599999, "quote_volume": 125601.08053, "trades": 440, "taker_buy_base": 56086.12, "taker_buy_quote": 60033.21825 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.069, "high": 1.073, "low": 1.061, "close": 1.064, "volume": 53990.89, "close_time": 1761613199999, "quote_volume": 57575.03337, "trades": 233, "taker_buy_base": 25738.35, "taker_buy_quote": 27464.9824 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 1.067, "high": 1.08, "low": 1.067, "close": 1.075, "volume": 14131.68, "close_time": 1761616799999, "quote_volume": 15175.64797, "trades": 83, "taker_buy_base": 11241.43, "taker_buy_quote": 12068.84076 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 1.075, "high": 1.076, "low": 1.054, "close": 1.065, "volume": 38267.02, "close_time": 1761620399999, "quote_volume": 40755.29336, "trades": 274, "taker_buy_base": 17181.62, "taker_buy_quote": 18315.90541 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 1.063, "high": 1.067, "low": 1.049, "close": 1.052, "volume": 60447.32, "close_time": 1761623999999, "quote_volume": 63912.76003, "trades": 175, "taker_buy_base": 10180.92, "taker_buy_quote": 10773.50284 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.052, "high": 1.067, "low": 1.048, "close": 1.064, "volume": 28361.18, "close_time": 1761627599999, "quote_volume": 30023.43314, "trades": 241, "taker_buy_base": 15294.21, "taker_buy_quote": 16172.55244 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 1.065, "high": 1.067, "low": 1.053, "close": 1.054, "volume": 29719.95, "close_time": 1761631199999, "quote_volume": 31508.68517, "trades": 265, "taker_buy_base": 10780.34, "taker_buy_quote": 11446.11067 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 1.054, "high": 1.076, "low": 1.053, "close": 1.075, "volume": 19989.05, "close_time": 1761634799999, "quote_volume": 21285.68292, "trades": 148, "taker_buy_base": 12418.03, "taker_buy_quote": 13196.71253 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 1.076, "high": 1.08, "low": 1.066, "close": 1.07, "volume": 31138.57, "close_time": 1761638399999, "quote_volume": 33404.54196, "trades": 199, "taker_buy_base": 12944.66, "taker_buy_quote": 13886.53983 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.07, "high": 1.085, "low": 1.069, "close": 1.082, "volume": 43096.83, "close_time": 1761641999999, "quote_volume": 46471.55739, "trades": 219, "taker_buy_base": 27771.38, "taker_buy_quote": 29936.16899 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 1.082, "high": 1.086, "low": 1.073, "close": 1.079, "volume": 43385.9, "close_time": 1761645599999, "quote_volume": 46817.3961, "trades": 216, "taker_buy_base": 11481.35, "taker_buy_quote": 12363.7611 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 1.078, "high": 1.085, "low": 1.075, "close": 1.083, "volume": 28803.58, "close_time": 1761649199999, "quote_volume": 31122.91389, "trades": 175, "taker_buy_base": 12100.49, "taker_buy_quote": 13114.70304 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 1.084, "high": 1.095, "low": 1.077, "close": 1.081, "volume": 111113.44, "close_time": 1761652799999, "quote_volume": 120720.63817, "trades": 266, "taker_buy_base": 73354.29, "taker_buy_quote": 79762.6543 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.08, "high": 1.108, "low": 1.076, "close": 1.107, "volume": 104529.94, "close_time": 1761656399999, "quote_volume": 114481.23858, "trades": 479, "taker_buy_base": 66297.72, "taker_buy_quote": 72780.36685 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 1.109, "high": 1.142, "low": 1.108, "close": 1.14, "volume": 227719.08, "close_time": 1761659999999, "quote_volume": 255467.3014, "trades": 1443, "taker_buy_base": 118795.5, "taker_buy_quote": 133201.41498 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 1.14, "high": 1.142, "low": 1.078, "close": 1.102, "volume": 157152.21, "close_time": 1761663599999, "quote_volume": 174689.82145, "trades": 931, "taker_buy_base": 59020.47, "taker_buy_quote": 65408.02573 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.101, "high": 1.105, "low": 1.083, "close": 1.09, "volume": 46819.11, "close_time": 1761667199999, "quote_volume": 51203.78614, "trades": 341, "taker_buy_base": 25287.92, "taker_buy_quote": 27635.30305 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.09, "high": 1.105, "low": 1.082, "close": 1.092, "volume": 57532.24, "close_time": 1761670799999, "quote_volume": 63030.33815, "trades": 408, "taker_buy_base": 37290.06, "taker_buy_quote": 40872.09143 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.093, "high": 1.095, "low": 1.076, "close": 1.082, "volume": 13793.59, "close_time": 1761674399999, "quote_volume": 14965.8189, "trades": 139, "taker_buy_base": 8197.04, "taker_buy_quote": 8896.09845 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.082, "high": 1.087, "low": 1.069, "close": 1.076, "volume": 23305.4, "close_time": 1761677999999, "quote_volume": 25047.25929, "trades": 142, "taker_buy_base": 5882.66, "taker_buy_quote": 6333.35081 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.077, "high": 1.077, "low": 1.048, "close": 1.055, "volume": 98304.92, "close_time": 1761681599999, "quote_volume": 103945.95179, "trades": 510, "taker_buy_base": 21997.35, "taker_buy_quote": 23416.14356 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.054, "high": 1.055, "low": 1.031, "close": 1.048, "volume": 92035.92, "close_time": 1761685199999, "quote_volume": 95966.52809, "trades": 703, "taker_buy_base": 43392.32, "taker_buy_quote": 45258.34137 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.046, "high": 1.054, "low": 1.032, "close": 1.044, "volume": 39335.01, "close_time": 1761688799999, "quote_volume": 41014.29467, "trades": 237, "taker_buy_base": 19260.84, "taker_buy_quote": 20099.35116 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.044, "high": 1.063, "low": 1.04, "close": 1.059, "volume": 19988.42, "close_time": 1761692399999, "quote_volume": 20976.93132, "trades": 103, "taker_buy_base": 15674.23, "taker_buy_quote": 16433.39138 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.059, "high": 1.059, "low": 1.042, "close": 1.042, "volume": 21531.97, "close_time": 1761695999999, "quote_volume": 22566.06463, "trades": 87, "taker_buy_base": 3678.02, "taker_buy_quote": 3881.12284 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.043, "high": 1.05, "low": 1.043, "close": 1.047, "volume": 18242.43, "close_time": 1761699599999, "quote_volume": 19090.91057, "trades": 148, "taker_buy_base": 15323.38, "taker_buy_quote": 16035.54049 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.046, "high": 1.062, "low": 1.045, "close": 1.055, "volume": 5856.82, "close_time": 1761703199999, "quote_volume": 6165.71372, "trades": 73, "taker_buy_base": 3632.51, "taker_buy_quote": 3823.58171 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.054, "high": 1.055, "low": 1.05, "close": 1.05, "volume": 6681.87, "close_time": 1761706799999, "quote_volume": 7028.8149, "trades": 50, "taker_buy_base": 5597.4, "taker_buy_quote": 5888.11567 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.05, "high": 1.052, "low": 1.045, "close": 1.048, "volume": 7942.18, "close_time": 1761710399999, "quote_volume": 8322.507, "trades": 63, "taker_buy_base": 3272.79, "taker_buy_quote": 3430.45397 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.051, "high": 1.053, "low": 1.048, "close": 1.05, "volume": 15317.74, "close_time": 1761713999999, "quote_volume": 16077.82817, "trades": 71, "taker_buy_base": 3556.13, "taker_buy_quote": 3734.79084 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.048, "high": 1.055, "low": 1.046, "close": 1.053, "volume": 39765.9, "close_time": 1761717599999, "quote_volume": 41785.61119, "trades": 251, "taker_buy_base": 9389.39, "taker_buy_quote": 9872.49526 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.051, "high": 1.061, "low": 1.05, "close": 1.061, "volume": 5024.45, "close_time": 1761721199999, "quote_volume": 5290.56773, "trades": 41, "taker_buy_base": 2273.33, "taker_buy_quote": 2397.18134 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.056, "high": 1.061, "low": 1.047, "close": 1.05, "volume": 17477.77, "close_time": 1761724799999, "quote_volume": 18405.72107, "trades": 99, "taker_buy_base": 3640.98, "taker_buy_quote": 3829.83069 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.05, "high": 1.052, "low": 1.041, "close": 1.044, "volume": 14051.12, "close_time": 1761728399999, "quote_volume": 14687.5247, "trades": 87, "taker_buy_base": 5848.75, "taker_buy_quote": 6114.40145 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.044, "high": 1.052, "low": 1.042, "close": 1.05, "volume": 18341.82, "close_time": 1761731999999, "quote_volume": 19194.39609, "trades": 95, "taker_buy_base": 10594.96, "taker_buy_quote": 11092.10917 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.048, "high": 1.068, "low": 1.048, "close": 1.057, "volume": 26917.05, "close_time": 1761735599999, "quote_volume": 28584.21722, "trades": 167, "taker_buy_base": 16347.99, "taker_buy_quote": 17399.7328 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.058, "high": 1.065, "low": 1.056, "close": 1.056, "volume": 27759.52, "close_time": 1761739199999, "quote_volume": 29428.27461, "trades": 174, "taker_buy_base": 18304.02, "taker_buy_quote": 19408.64378 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.057, "high": 1.06, "low": 1.053, "close": 1.056, "volume": 21249.45, "close_time": 1761742799999, "quote_volume": 22453.63202, "trades": 84, "taker_buy_base": 6552.97, "taker_buy_quote": 6928.23065 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.057, "high": 1.061, "low": 1.052, "close": 1.057, "volume": 29854.06, "close_time": 1761746399999, "quote_volume": 31539.27337, "trades": 113, "taker_buy_base": 14832.4, "taker_buy_quote": 15664.36688 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.055, "high": 1.059, "low": 1.044, "close": 1.055, "volume": 20512.59, "close_time": 1761749999999, "quote_volume": 21539.5467, "trades": 113, "taker_buy_base": 9425.23, "taker_buy_quote": 9915.87143 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.054, "high": 1.056, "low": 1.027, "close": 1.037, "volume": 72263.07, "close_time": 1761753599999, "quote_volume": 75060.63032, "trades": 280, "taker_buy_base": 30576.15, "taker_buy_quote": 31739.45657 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.032, "high": 1.052, "low": 1.024, "close": 1.044, "volume": 78615.8, "close_time": 1761757199999, "quote_volume": 81375.1007, "trades": 412, "taker_buy_base": 36775.01, "taker_buy_quote": 38256.49237 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.047, "high": 1.074, "low": 1.039, "close": 1.074, "volume": 21422.91, "close_time": 1761760799999, "quote_volume": 22768.7147, "trades": 121, "taker_buy_base": 13385.45, "taker_buy_quote": 14223.30712 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 1.074, "high": 1.077, "low": 1.014, "close": 1.054, "volume": 484708.03, "close_time": 1761764399999, "quote_volume": 507748.24572, "trades": 2392, "taker_buy_base": 241321.47, "taker_buy_quote": 253275.80337 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.054, "high": 1.071, "low": 1.048, "close": 1.069, "volume": 60275.59, "close_time": 1761767999999, "quote_volume": 63812.78656, "trades": 405, "taker_buy_base": 31410.3, "taker_buy_quote": 33302.61926 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.07, "high": 1.081, "low": 1.059, "close": 1.072, "volume": 65673.21, "close_time": 1761771599999, "quote_volume": 70325.01508, "trades": 298, "taker_buy_base": 37335.73, "taker_buy_quote": 40046.70019 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.073, "high": 1.073, "low": 1.062, "close": 1.062, "volume": 20585.0, "close_time": 1761775199999, "quote_volume": 21954.83196, "trades": 69, "taker_buy_base": 8718.11, "taker_buy_quote": 9304.68908 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.063, "high": 1.11, "low": 1.059, "close": 1.109, "volume": 85558.98, "close_time": 1761778799999, "quote_volume": 92737.28965, "trades": 590, "taker_buy_base": 50972.17, "taker_buy_quote": 55369.71702 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.108, "high": 1.14, "low": 1.089, "close": 1.1, "volume": 153272.89, "close_time": 1761782399999, "quote_volume": 170911.37418, "trades": 1068, "taker_buy_base": 82672.22, "taker_buy_quote": 92327.88533 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.1, "high": 1.104, "low": 1.079, "close": 1.091, "volume": 52297.45, "close_time": 1761785999999, "quote_volume": 56990.16906, "trades": 429, "taker_buy_base": 27698.01, "taker_buy_quote": 30169.86403 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.09, "high": 1.096, "low": 1.083, "close": 1.089, "volume": 26238.58, "close_time": 1761789599999, "quote_volume": 28579.63452, "trades": 164, "taker_buy_base": 10124.08, "taker_buy_quote": 11014.67546 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.089, "high": 1.106, "low": 1.088, "close": 1.104, "volume": 21595.22, "close_time": 1761793199999, "quote_volume": 23766.33346, "trades": 178, "taker_buy_base": 10192.27, "taker_buy_quote": 11202.95383 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.101, "high": 1.104, "low": 1.093, "close": 1.097, "volume": 9933.38, "close_time": 1761796799999, "quote_volume": 10911.57248, "trades": 145, "taker_buy_base": 4293.36, "taker_buy_quote": 4716.71802 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.093, "high": 1.096, "low": 1.051, "close": 1.058, "volume": 61150.26, "close_time": 1761800399999, "quote_volume": 65340.09982, "trades": 396, "taker_buy_base": 30757.08, "taker_buy_quote": 32931.87497 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.057, "high": 1.085, "low": 1.049, "close": 1.079, "volume": 60232.34, "close_time": 1761803999999, "quote_volume": 63814.76535, "trades": 387, "taker_buy_base": 40590.8, "taker_buy_quote": 42967.85321 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.076, "high": 1.076, "low": 1.057, "close": 1.057, "volume": 54064.97, "close_time": 1761807599999, "quote_volume": 57612.6689, "trades": 277, "taker_buy_base": 21657.74, "taker_buy_quote": 23032.95262 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.056, "high": 1.077, "low": 1.056, "close": 1.07, "volume": 55511.85, "close_time": 1761811199999, "quote_volume": 59307.77313, "trades": 316, "taker_buy_base": 29540.1, "taker_buy_quote": 31568.26186 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.072, "high": 1.072, "low": 1.049, "close": 1.05, "volume": 68489.4, "close_time": 1761814799999, "quote_volume": 72745.87458, "trades": 308, "taker_buy_base": 30088.64, "taker_buy_quote": 31860.17666 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.051, "high": 1.052, "low": 1.038, "close": 1.043, "volume": 55014.21, "close_time": 1761818399999, "quote_volume": 57504.80174, "trades": 299, "taker_buy_base": 12263.15, "taker_buy_quote": 12831.06283 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.041, "high": 1.053, "low": 1.036, "close": 1.04, "volume": 38080.78, "close_time": 1761821999999, "quote_volume": 39774.32974, "trades": 252, "taker_buy_base": 9940.94, "taker_buy_quote": 10359.81072 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.04, "high": 1.047, "low": 1.037, "close": 1.039, "volume": 19246.28, "close_time": 1761825599999, "quote_volume": 20061.88227, "trades": 149, "taker_buy_base": 13051.64, "taker_buy_quote": 13607.06196 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.04, "high": 1.041, "low": 1.009, "close": 1.019, "volume": 105161.48, "close_time": 1761829199999, "quote_volume": 107388.96884, "trades": 634, "taker_buy_base": 44655.13, "taker_buy_quote": 45515.67432 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.017, "high": 1.017, "low": 0.941, "close": 0.945, "volume": 205410.48, "close_time": 1761832799999, "quote_volume": 201045.7432, "trades": 1350, "taker_buy_base": 77791.5, "taker_buy_quote": 75846.16941 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.946, "high": 0.963, "low": 0.938, "close": 0.95, "volume": 294206.79, "close_time": 1761836399999, "quote_volume": 280459.84757, "trades": 1194, "taker_buy_base": 151527.52, "taker_buy_quote": 144348.82662 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.951, "high": 0.952, "low": 0.925, "close": 0.934, "volume": 339793.35, "close_time": 1761839999999, "quote_volume": 317530.5001, "trades": 929, "taker_buy_base": 214664.97, "taker_buy_quote": 200623.85713 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.935, "high": 0.944, "low": 0.93, "close": 0.935, "volume": 68700.54, "close_time": 1761843599999, "quote_volume": 64553.92723, "trades": 336, "taker_buy_base": 34743.92, "taker_buy_quote": 32660.05831 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.934, "high": 0.934, "low": 0.905, "close": 0.921, "volume": 126678.13, "close_time": 1761847199999, "quote_volume": 116158.16839, "trades": 624, "taker_buy_base": 56901.7, "taker_buy_quote": 52291.23363 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.921, "high": 0.922, "low": 0.91, "close": 0.914, "volume": 38241.74, "close_time": 1761850799999, "quote_volume": 35059.02744, "trades": 259, "taker_buy_base": 20484.78, "taker_buy_quote": 18798.80885 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.914, "high": 0.932, "low": 0.91, "close": 0.923, "volume": 312883.72, "close_time": 1761854399999, "quote_volume": 287940.28737, "trades": 1668, "taker_buy_base": 116742.55, "taker_buy_quote": 107637.92074 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.924, "high": 0.939, "low": 0.922, "close": 0.939, "volume": 142345.17, "close_time": 1761857999999, "quote_volume": 132505.66102, "trades": 1052, "taker_buy_base": 75361.04, "taker_buy_quote": 70243.58083 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.939, "high": 0.945, "low": 0.935, "close": 0.938, "volume": 76384.23, "close_time": 1761861599999, "quote_volume": 71718.08967, "trades": 418, "taker_buy_base": 34058.58, "taker_buy_quote": 31997.68768 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.937, "high": 0.945, "low": 0.936, "close": 0.942, "volume": 33313.48, "close_time": 1761865199999, "quote_volume": 31337.95984, "trades": 242, "taker_buy_base": 15189.81, "taker_buy_quote": 14296.84614 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.943, "high": 0.95, "low": 0.938, "close": 0.949, "volume": 32847.36, "close_time": 1761868799999, "quote_volume": 31061.19644, "trades": 239, "taker_buy_base": 12578.98, "taker_buy_quote": 11885.6391 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.949, "high": 0.954, "low": 0.946, "close": 0.951, "volume": 52643.56, "close_time": 1761872399999, "quote_volume": 49999.5292, "trades": 156, "taker_buy_base": 39588.02, "taker_buy_quote": 37609.90775 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.949, "high": 0.956, "low": 0.946, "close": 0.947, "volume": 17259.36, "close_time": 1761875999999, "quote_volume": 16421.40469, "trades": 120, "taker_buy_base": 9621.76, "taker_buy_quote": 9155.62148 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.947, "high": 0.947, "low": 0.935, "close": 0.94, "volume": 18360.86, "close_time": 1761879599999, "quote_volume": 17272.61743, "trades": 107, "taker_buy_base": 8870.73, "taker_buy_quote": 8328.37287 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.94, "high": 0.941, "low": 0.928, "close": 0.935, "volume": 89053.39, "close_time": 1761883199999, "quote_volume": 83291.32739, "trades": 379, "taker_buy_base": 36454.31, "taker_buy_quote": 34060.79403 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.935, "high": 0.947, "low": 0.935, "close": 0.942, "volume": 44123.51, "close_time": 1761886799999, "quote_volume": 41570.00202, "trades": 377, "taker_buy_base": 24618.41, "taker_buy_quote": 23194.84892 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.941, "high": 0.942, "low": 0.925, "close": 0.925, "volume": 54845.88, "close_time": 1761890399999, "quote_volume": 51226.6386, "trades": 386, "taker_buy_base": 26842.32, "taker_buy_quote": 25101.6475 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.927, "high": 0.928, "low": 0.913, "close": 0.915, "volume": 130785.43, "close_time": 1761893999999, "quote_volume": 120529.00035, "trades": 323, "taker_buy_base": 87393.36, "taker_buy_quote": 80597.33261 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.916, "high": 0.928, "low": 0.914, "close": 0.928, "volume": 45062.45, "close_time": 1761897599999, "quote_volume": 41523.71319, "trades": 269, "taker_buy_base": 20326.76, "taker_buy_quote": 18734.5092 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.928, "high": 0.933, "low": 0.917, "close": 0.926, "volume": 31486.85, "close_time": 1761901199999, "quote_volume": 29104.9973, "trades": 179, "taker_buy_base": 15888.51, "taker_buy_quote": 14693.45163 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.926, "high": 0.931, "low": 0.921, "close": 0.923, "volume": 17806.32, "close_time": 1761904799999, "quote_volume": 16498.81834, "trades": 98, "taker_buy_base": 7963.44, "taker_buy_quote": 7391.93949 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.929, "high": 0.931, "low": 0.924, "close": 0.925, "volume": 17211.3, "close_time": 1761908399999, "quote_volume": 15969.21903, "trades": 79, "taker_buy_base": 9059.83, "taker_buy_quote": 8411.39919 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.928, "high": 0.942, "low": 0.923, "close": 0.942, "volume": 44779.08, "close_time": 1761911999999, "quote_volume": 41735.73086, "trades": 178, "taker_buy_base": 29299.01, "taker_buy_quote": 27278.4811 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.939, "high": 0.95, "low": 0.929, "close": 0.933, "volume": 82060.43, "close_time": 1761915599999, "quote_volume": 77279.42572, "trades": 248, "taker_buy_base": 42285.49, "taker_buy_quote": 39924.5478 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.931, "high": 0.944, "low": 0.925, "close": 0.939, "volume": 66736.0, "close_time": 1761919199999, "quote_volume": 62337.38108, "trades": 340, "taker_buy_base": 28408.69, "taker_buy_quote": 26590.28697 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.936, "high": 0.948, "low": 0.931, "close": 0.947, "volume": 35417.79, "close_time": 1761922799999, "quote_volume": 33367.59637, "trades": 192, "taker_buy_base": 19783.72, "taker_buy_quote": 18653.05119 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.946, "high": 0.954, "low": 0.94, "close": 0.942, "volume": 70284.55, "close_time": 1761926399999, "quote_volume": 66583.30149, "trades": 218, "taker_buy_base": 23741.1, "taker_buy_quote": 22523.93631 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.939, "high": 0.943, "low": 0.915, "close": 0.917, "volume": 70068.26, "close_time": 1761929999999, "quote_volume": 64706.85542, "trades": 218, "taker_buy_base": 22401.49, "taker_buy_quote": 20739.32151 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.914, "high": 0.926, "low": 0.903, "close": 0.918, "volume": 106229.88, "close_time": 1761933599999, "quote_volume": 97309.22157, "trades": 633, "taker_buy_base": 44132.81, "taker_buy_quote": 40487.8469 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.919, "high": 0.932, "low": 0.914, "close": 0.922, "volume": 38570.2, "close_time": 1761937199999, "quote_volume": 35596.44542, "trades": 235, "taker_buy_base": 20905.93, "taker_buy_quote": 19282.27961 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.92, "high": 0.945, "low": 0.912, "close": 0.941, "volume": 45294.03, "close_time": 1761940799999, "quote_volume": 42115.12019, "trades": 323, "taker_buy_base": 21744.97, "taker_buy_quote": 20247.82765 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.941, "high": 0.943, "low": 0.926, "close": 0.928, "volume": 77514.28, "close_time": 1761944399999, "quote_volume": 72671.9736, "trades": 122, "taker_buy_base": 48875.52, "taker_buy_quote": 45844.51628 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.929, "high": 0.932, "low": 0.923, "close": 0.923, "volume": 25712.21, "close_time": 1761947999999, "quote_volume": 23816.79684, "trades": 86, "taker_buy_base": 8987.37, "taker_buy_quote": 8324.01648 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.923, "high": 0.931, "low": 0.923, "close": 0.927, "volume": 15919.89, "close_time": 1761951599999, "quote_volume": 14768.83042, "trades": 104, "taker_buy_base": 7059.85, "taker_buy_quote": 6561.42561 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.928, "high": 0.93, "low": 0.922, "close": 0.922, "volume": 14709.01, "close_time": 1761955199999, "quote_volume": 13596.86829, "trades": 99, "taker_buy_base": 4884.51, "taker_buy_quote": 4515.2732 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.923, "high": 0.924, "low": 0.91, "close": 0.922, "volume": 56041.09, "close_time": 1761958799999, "quote_volume": 51341.65066, "trades": 198, "taker_buy_base": 23418.58, "taker_buy_quote": 21476.56363 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.922, "high": 0.93, "low": 0.912, "close": 0.912, "volume": 22682.44, "close_time": 1761962399999, "quote_volume": 20887.79901, "trades": 175, "taker_buy_base": 11852.58, "taker_buy_quote": 10903.19603 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.912, "high": 0.913, "low": 0.906, "close": 0.913, "volume": 26208.39, "close_time": 1761965999999, "quote_volume": 23834.02076, "trades": 135, "taker_buy_base": 14464.74, "taker_buy_quote": 13162.94234 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.912, "high": 0.921, "low": 0.912, "close": 0.921, "volume": 11720.55, "close_time": 1761969599999, "quote_volume": 10749.07056, "trades": 127, "taker_buy_base": 5962.2, "taker_buy_quote": 5472.07264 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.921, "high": 0.921, "low": 0.904, "close": 0.909, "volume": 38637.75, "close_time": 1761973199999, "quote_volume": 35113.67957, "trades": 331, "taker_buy_base": 19791.26, "taker_buy_quote": 17995.39051 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.909, "high": 0.91, "low": 0.891, "close": 0.893, "volume": 72455.16, "close_time": 1761976799999, "quote_volume": 65342.29734, "trades": 397, "taker_buy_base": 34508.52, "taker_buy_quote": 31137.34643 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.895, "high": 0.908, "low": 0.895, "close": 0.906, "volume": 107676.62, "close_time": 1761980399999, "quote_volume": 97030.25966, "trades": 447, "taker_buy_base": 47277.65, "taker_buy_quote": 42647.29701 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.907, "high": 0.926, "low": 0.904, "close": 0.924, "volume": 147000.65, "close_time": 1761983999999, "quote_volume": 134631.8847, "trades": 671, "taker_buy_base": 65249.94, "taker_buy_quote": 59826.09881 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.926, "high": 0.933, "low": 0.921, "close": 0.933, "volume": 168099.42, "close_time": 1761987599999, "quote_volume": 155963.90847, "trades": 674, "taker_buy_base": 88890.47, "taker_buy_quote": 82486.37994 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.933, "high": 0.938, "low": 0.912, "close": 0.913, "volume": 83373.36, "close_time": 1761991199999, "quote_volume": 77061.96165, "trades": 371, "taker_buy_base": 29470.84, "taker_buy_quote": 27231.18625 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.914, "high": 0.914, "low": 0.907, "close": 0.907, "volume": 69196.18, "close_time": 1761994799999, "quote_volume": 63034.07373, "trades": 378, "taker_buy_base": 37178.76, "taker_buy_quote": 33871.4403 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.908, "high": 0.913, "low": 0.904, "close": 0.907, "volume": 97491.45, "close_time": 1761998399999, "quote_volume": 88580.91022, "trades": 387, "taker_buy_base": 46648.91, "taker_buy_quote": 42369.11747 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.908, "high": 0.916, "low": 0.906, "close": 0.906, "volume": 53701.86, "close_time": 1762001999999, "quote_volume": 48837.36062, "trades": 269, "taker_buy_base": 29957.38, "taker_buy_quote": 27243.79093 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.907, "high": 0.911, "low": 0.893, "close": 0.898, "volume": 108254.18, "close_time": 1762005599999, "quote_volume": 97672.35253, "trades": 533, "taker_buy_base": 49487.02, "taker_buy_quote": 44636.05757 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.898, "high": 0.908, "low": 0.879, "close": 0.906, "volume": 270918.72, "close_time": 1762009199999, "quote_volume": 241386.79084, "trades": 1191, "taker_buy_base": 130483.24, "taker_buy_quote": 116348.33144 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.906, "high": 0.913, "low": 0.898, "close": 0.908, "volume": 115873.41, "close_time": 1762012799999, "quote_volume": 105086.3734, "trades": 557, "taker_buy_base": 52926.56, "taker_buy_quote": 47997.13052 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.907, "high": 0.918, "low": 0.903, "close": 0.912, "volume": 93613.86, "close_time": 1762016399999, "quote_volume": 85268.95229, "trades": 491, "taker_buy_base": 49396.21, "taker_buy_quote": 45012.05616 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.911, "high": 0.911, "low": 0.903, "close": 0.903, "volume": 94058.43, "close_time": 1762019999999, "quote_volume": 85292.92015, "trades": 402, "taker_buy_base": 31669.58, "taker_buy_quote": 28711.81147 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.903, "high": 0.905, "low": 0.901, "close": 0.902, "volume": 33523.67, "close_time": 1762023599999, "quote_volume": 30264.39509, "trades": 187, "taker_buy_base": 17874.66, "taker_buy_quote": 16138.02705 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.902, "high": 0.902, "low": 0.888, "close": 0.896, "volume": 81873.55, "close_time": 1762027199999, "quote_volume": 73166.28283, "trades": 345, "taker_buy_base": 33859.04, "taker_buy_quote": 30234.41909 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.896, "high": 0.909, "low": 0.894, "close": 0.897, "volume": 103732.71, "close_time": 1762030799999, "quote_volume": 93415.85552, "trades": 572, "taker_buy_base": 48223.88, "taker_buy_quote": 43403.32515 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.898, "high": 0.899, "low": 0.884, "close": 0.884, "volume": 44606.33, "close_time": 1762034399999, "quote_volume": 39918.05451, "trades": 209, "taker_buy_base": 14894.05, "taker_buy_quote": 13342.50574 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.885, "high": 0.898, "low": 0.885, "close": 0.896, "volume": 36514.1, "close_time": 1762037999999, "quote_volume": 32519.10345, "trades": 256, "taker_buy_base": 25326.71, "taker_buy_quote": 22569.20061 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.894, "high": 0.894, "low": 0.886, "close": 0.89, "volume": 18219.97, "close_time": 1762041599999, "quote_volume": 16204.27873, "trades": 124, "taker_buy_base": 7161.65, "taker_buy_quote": 6365.87952 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.891, "high": 0.891, "low": 0.878, "close": 0.879, "volume": 18630.4, "close_time": 1762045199999, "quote_volume": 16444.85906, "trades": 178, "taker_buy_base": 4286.22, "taker_buy_quote": 3793.56956 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.88, "high": 0.89, "low": 0.879, "close": 0.886, "volume": 26581.58, "close_time": 1762048799999, "quote_volume": 23468.25102, "trades": 166, "taker_buy_base": 15153.72, "taker_buy_quote": 13371.48146 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.886, "high": 0.895, "low": 0.885, "close": 0.888, "volume": 29346.92, "close_time": 1762052399999, "quote_volume": 26035.94556, "trades": 85, "taker_buy_base": 6790.23, "taker_buy_quote": 6048.96053 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.887, "high": 0.887, "low": 0.878, "close": 0.882, "volume": 17352.06, "close_time": 1762055999999, "quote_volume": 15338.00221, "trades": 72, "taker_buy_base": 4839.15, "taker_buy_quote": 4280.75734 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.882, "high": 0.896, "low": 0.881, "close": 0.896, "volume": 12373.12, "close_time": 1762059599999, "quote_volume": 10967.59403, "trades": 84, "taker_buy_base": 8537.44, "taker_buy_quote": 7573.22179 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.896, "high": 0.904, "low": 0.892, "close": 0.904, "volume": 25060.45, "close_time": 1762063199999, "quote_volume": 22535.79627, "trades": 104, "taker_buy_base": 9918.94, "taker_buy_quote": 8889.80902 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.904, "high": 0.908, "low": 0.902, "close": 0.903, "volume": 41619.27, "close_time": 1762066799999, "quote_volume": 37644.47995, "trades": 194, "taker_buy_base": 17822.47, "taker_buy_quote": 16113.49156 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.902, "high": 0.911, "low": 0.894, "close": 0.908, "volume": 35517.46, "close_time": 1762070399999, "quote_volume": 32091.11694, "trades": 151, "taker_buy_base": 19306.01, "taker_buy_quote": 17442.8554 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.91, "high": 0.911, "low": 0.898, "close": 0.901, "volume": 30296.53, "close_time": 1762073999999, "quote_volume": 27371.28228, "trades": 105, "taker_buy_base": 13384.47, "taker_buy_quote": 12121.93037 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.903, "high": 0.913, "low": 0.898, "close": 0.899, "volume": 42754.94, "close_time": 1762077599999, "quote_volume": 38611.37886, "trades": 218, "taker_buy_base": 15761.39, "taker_buy_quote": 14268.15167 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.899, "high": 0.903, "low": 0.884, "close": 0.89, "volume": 55660.14, "close_time": 1762081199999, "quote_volume": 49552.89186, "trades": 244, "taker_buy_base": 31062.55, "taker_buy_quote": 27661.92572 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.888, "high": 0.906, "low": 0.888, "close": 0.904, "volume": 45779.71, "close_time": 1762084799999, "quote_volume": 41047.10995, "trades": 175, "taker_buy_base": 24428.6, "taker_buy_quote": 21895.00675 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.904, "high": 0.905, "low": 0.894, "close": 0.895, "volume": 51700.19, "close_time": 1762088399999, "quote_volume": 46578.44036, "trades": 137, "taker_buy_base": 20256.52, "taker_buy_quote": 18218.9555 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.895, "high": 0.895, "low": 0.883, "close": 0.89, "volume": 36543.43, "close_time": 1762091999999, "quote_volume": 32417.96465, "trades": 155, "taker_buy_base": 22856.51, "taker_buy_quote": 20264.90936 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.889, "high": 0.889, "low": 0.853, "close": 0.865, "volume": 253119.32, "close_time": 1762095599999, "quote_volume": 218980.48952, "trades": 920, "taker_buy_base": 100153.16, "taker_buy_quote": 86643.42871 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.864, "high": 0.883, "low": 0.857, "close": 0.87, "volume": 126306.9, "close_time": 1762099199999, "quote_volume": 110002.70052, "trades": 584, "taker_buy_base": 54859.12, "taker_buy_quote": 47741.90764 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.868, "high": 0.875, "low": 0.859, "close": 0.875, "volume": 128977.96, "close_time": 1762102799999, "quote_volume": 111979.53715, "trades": 567, "taker_buy_base": 59592.94, "taker_buy_quote": 51754.64967 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.874, "high": 0.878, "low": 0.869, "close": 0.874, "volume": 38431.9, "close_time": 1762106399999, "quote_volume": 33553.07073, "trades": 180, "taker_buy_base": 18298.41, "taker_buy_quote": 15968.46828 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.875, "high": 0.875, "low": 0.866, "close": 0.866, "volume": 28577.24, "close_time": 1762109999999, "quote_volume": 24895.98771, "trades": 125, "taker_buy_base": 12626.9, "taker_buy_quote": 10999.28062 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.866, "high": 0.867, "low": 0.855, "close": 0.862, "volume": 95149.76, "close_time": 1762113599999, "quote_volume": 81960.11615, "trades": 413, "taker_buy_base": 34164.79, "taker_buy_quote": 29433.76249 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.86, "high": 0.863, "low": 0.856, "close": 0.861, "volume": 29101.08, "close_time": 1762117199999, "quote_volume": 25038.72666, "trades": 171, "taker_buy_base": 15734.13, "taker_buy_quote": 13541.49379 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.861, "high": 0.868, "low": 0.856, "close": 0.866, "volume": 68432.0, "close_time": 1762120799999, "quote_volume": 58985.86807, "trades": 321, "taker_buy_base": 34311.65, "taker_buy_quote": 29580.12881 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.864, "high": 0.866, "low": 0.855, "close": 0.858, "volume": 24683.29, "close_time": 1762124399999, "quote_volume": 21254.83195, "trades": 123, "taker_buy_base": 10021.94, "taker_buy_quote": 8628.27478 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.858, "high": 0.881, "low": 0.858, "close": 0.881, "volume": 35012.16, "close_time": 1762127999999, "quote_volume": 30595.54652, "trades": 245, "taker_buy_base": 14188.27, "taker_buy_quote": 12370.06376 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.884, "low": 0.863, "close": 0.863, "volume": 11877.5, "close_time": 1762131599999, "quote_volume": 10376.49614, "trades": 112, "taker_buy_base": 5536.13, "taker_buy_quote": 4836.21997 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.86, "high": 0.863, "low": 0.838, "close": 0.847, "volume": 58584.13, "close_time": 1762135199999, "quote_volume": 49829.78862, "trades": 295, "taker_buy_base": 21702.59, "taker_buy_quote": 18552.47137 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.848, "high": 0.849, "low": 0.836, "close": 0.843, "volume": 33653.79, "close_time": 1762138799999, "quote_volume": 28304.83298, "trades": 240, "taker_buy_base": 12155.35, "taker_buy_quote": 10232.31197 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.845, "high": 0.847, "low": 0.811, "close": 0.812, "volume": 95532.09, "close_time": 1762142399999, "quote_volume": 78582.26072, "trades": 561, "taker_buy_base": 21771.71, "taker_buy_quote": 17933.49083 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.811, "high": 0.813, "low": 0.801, "close": 0.812, "volume": 55076.88, "close_time": 1762145999999, "quote_volume": 44467.85406, "trades": 421, "taker_buy_base": 23640.19, "taker_buy_quote": 19083.50775 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.813, "high": 0.824, "low": 0.805, "close": 0.805, "volume": 52281.83, "close_time": 1762149599999, "quote_volume": 42554.95131, "trades": 229, "taker_buy_base": 21569.71, "taker_buy_quote": 17567.21446 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.804, "high": 0.806, "low": 0.791, "close": 0.801, "volume": 158214.79, "close_time": 1762153199999, "quote_volume": 126859.35089, "trades": 582, "taker_buy_base": 84685.76, "taker_buy_quote": 67971.92504 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.801, "high": 0.823, "low": 0.799, "close": 0.818, "volume": 77465.42, "close_time": 1762156799999, "quote_volume": 63076.61381, "trades": 341, "taker_buy_base": 25737.43, "taker_buy_quote": 20953.55225 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.818, "high": 0.822, "low": 0.809, "close": 0.818, "volume": 42642.52, "close_time": 1762160399999, "quote_volume": 34737.16968, "trades": 227, "taker_buy_base": 25708.55, "taker_buy_quote": 20936.73855 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.816, "high": 0.83, "low": 0.814, "close": 0.815, "volume": 125512.35, "close_time": 1762163999999, "quote_volume": 103103.32719, "trades": 412, "taker_buy_base": 42988.42, "taker_buy_quote": 35438.48176 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.816, "high": 0.82, "low": 0.799, "close": 0.803, "volume": 115491.88, "close_time": 1762167599999, "quote_volume": 93696.68819, "trades": 599, "taker_buy_base": 48250.77, "taker_buy_quote": 39176.13572 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.803, "high": 0.813, "low": 0.803, "close": 0.803, "volume": 44057.78, "close_time": 1762171199999, "quote_volume": 35572.95264, "trades": 282, "taker_buy_base": 23435.18, "taker_buy_quote": 18941.74188 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.804, "high": 0.811, "low": 0.801, "close": 0.801, "volume": 34110.04, "close_time": 1762174799999, "quote_volume": 27511.3982, "trades": 165, "taker_buy_base": 24431.51, "taker_buy_quote": 19712.11183 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.801, "high": 0.806, "low": 0.793, "close": 0.796, "volume": 110367.68, "close_time": 1762178399999, "quote_volume": 88063.24351, "trades": 569, "taker_buy_base": 42344.33, "taker_buy_quote": 33814.97359 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.799, "high": 0.812, "low": 0.799, "close": 0.807, "volume": 59197.38, "close_time": 1762181999999, "quote_volume": 47636.06162, "trades": 308, "taker_buy_base": 28450.76, "taker_buy_quote": 22919.49835 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.808, "high": 0.81, "low": 0.722, "close": 0.749, "volume": 570986.04, "close_time": 1762185599999, "quote_volume": 436245.64544, "trades": 2030, "taker_buy_base": 233066.43, "taker_buy_quote": 178217.40568 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.751, "high": 0.788, "low": 0.743, "close": 0.783, "volume": 155044.17, "close_time": 1762189199999, "quote_volume": 119372.24615, "trades": 700, "taker_buy_base": 89900.18, "taker_buy_quote": 69052.99253 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.782, "high": 0.8, "low": 0.78, "close": 0.795, "volume": 142738.17, "close_time": 1762192799999, "quote_volume": 112752.54728, "trades": 393, "taker_buy_base": 53292.47, "taker_buy_quote": 42257.44483 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.795, "high": 0.797, "low": 0.777, "close": 0.779, "volume": 115309.89, "close_time": 1762196399999, "quote_volume": 91018.46047, "trades": 440, "taker_buy_base": 21893.03, "taker_buy_quote": 17276.28114 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.779, "high": 0.78, "low": 0.766, "close": 0.766, "volume": 54400.92, "close_time": 1762199999999, "quote_volume": 42117.64274, "trades": 333, "taker_buy_base": 20153.5, "taker_buy_quote": 15615.50162 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.769, "high": 0.769, "low": 0.746, "close": 0.752, "volume": 132231.11, "close_time": 1762203599999, "quote_volume": 100401.97258, "trades": 451, "taker_buy_base": 61680.29, "taker_buy_quote": 46946.73922 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.754, "high": 0.764, "low": 0.746, "close": 0.76, "volume": 81596.39, "close_time": 1762207199999, "quote_volume": 61731.75026, "trades": 399, "taker_buy_base": 23195.98, "taker_buy_quote": 17590.63659 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.76, "high": 0.763, "low": 0.75, "close": 0.754, "volume": 52495.15, "close_time": 1762210799999, "quote_volume": 39817.1573, "trades": 218, "taker_buy_base": 18303.35, "taker_buy_quote": 13906.68976 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.752, "high": 0.763, "low": 0.751, "close": 0.76, "volume": 57652.97, "close_time": 1762214399999, "quote_volume": 43684.04778, "trades": 177, "taker_buy_base": 17467.03, "taker_buy_quote": 13259.4234 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.761, "high": 0.774, "low": 0.754, "close": 0.769, "volume": 32225.44, "close_time": 1762217999999, "quote_volume": 24656.68598, "trades": 229, "taker_buy_base": 16011.73, "taker_buy_quote": 12242.56275 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.769, "high": 0.774, "low": 0.763, "close": 0.767, "volume": 33394.28, "close_time": 1762221599999, "quote_volume": 25711.84321, "trades": 225, "taker_buy_base": 18930.77, "taker_buy_quote": 14595.7771 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.765, "high": 0.768, "low": 0.756, "close": 0.762, "volume": 17226.48, "close_time": 1762225199999, "quote_volume": 13155.07446, "trades": 79, "taker_buy_base": 10911.85, "taker_buy_quote": 8338.28292 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.761, "high": 0.768, "low": 0.758, "close": 0.762, "volume": 30793.35, "close_time": 1762228799999, "quote_volume": 23485.02215, "trades": 208, "taker_buy_base": 12080.36, "taker_buy_quote": 9225.07374 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.763, "high": 0.769, "low": 0.755, "close": 0.755, "volume": 37745.08, "close_time": 1762232399999, "quote_volume": 28836.66154, "trades": 170, "taker_buy_base": 22129.81, "taker_buy_quote": 16936.39828 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.755, "high": 0.756, "low": 0.726, "close": 0.732, "volume": 180308.34, "close_time": 1762235999999, "quote_volume": 132348.66522, "trades": 617, "taker_buy_base": 92746.95, "taker_buy_quote": 67961.22825 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.731, "high": 0.766, "low": 0.731, "close": 0.754, "volume": 141782.34, "close_time": 1762239599999, "quote_volume": 106214.71797, "trades": 599, "taker_buy_base": 55826.93, "taker_buy_quote": 41894.55841 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.752, "high": 0.753, "low": 0.737, "close": 0.742, "volume": 80059.45, "close_time": 1762243199999, "quote_volume": 59731.75339, "trades": 402, "taker_buy_base": 49954.07, "taker_buy_quote": 37319.13104 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.743, "high": 0.768, "low": 0.74, "close": 0.759, "volume": 567912.2, "close_time": 1762246799999, "quote_volume": 430275.21814, "trades": 965, "taker_buy_base": 233486.07, "taker_buy_quote": 177143.75675 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.759, "high": 0.761, "low": 0.751, "close": 0.755, "volume": 131628.51, "close_time": 1762250399999, "quote_volume": 99586.34432, "trades": 705, "taker_buy_base": 81741.44, "taker_buy_quote": 61903.43468 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.755, "high": 0.759, "low": 0.75, "close": 0.755, "volume": 71770.36, "close_time": 1762253999999, "quote_volume": 54131.16525, "trades": 293, "taker_buy_base": 34130.87, "taker_buy_quote": 25771.30542 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.755, "high": 0.765, "low": 0.755, "close": 0.757, "volume": 44173.39, "close_time": 1762257599999, "quote_volume": 33539.67413, "trades": 286, "taker_buy_base": 31091.58, "taker_buy_quote": 23599.93858 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.758, "high": 0.758, "low": 0.745, "close": 0.746, "volume": 26258.8, "close_time": 1762261199999, "quote_volume": 19698.03743, "trades": 230, "taker_buy_base": 15346.66, "taker_buy_quote": 11510.94274 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.746, "high": 0.753, "low": 0.737, "close": 0.743, "volume": 29845.69, "close_time": 1762264799999, "quote_volume": 22173.54179, "trades": 304, "taker_buy_base": 15303.42, "taker_buy_quote": 11366.81157 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.742, "high": 0.764, "low": 0.736, "close": 0.758, "volume": 61482.3, "close_time": 1762268399999, "quote_volume": 46089.86176, "trades": 460, "taker_buy_base": 32095.28, "taker_buy_quote": 24079.52365 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.759, "high": 0.765, "low": 0.746, "close": 0.748, "volume": 144740.51, "close_time": 1762271999999, "quote_volume": 109498.572, "trades": 614, "taker_buy_base": 59221.04, "taker_buy_quote": 44755.36507 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.749, "high": 0.756, "low": 0.735, "close": 0.739, "volume": 136145.67, "close_time": 1762275599999, "quote_volume": 100754.2543, "trades": 525, "taker_buy_base": 38817.8, "taker_buy_quote": 28873.20915 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.737, "high": 0.751, "low": 0.717, "close": 0.744, "volume": 132549.32, "close_time": 1762279199999, "quote_volume": 97401.21441, "trades": 772, "taker_buy_base": 73714.69, "taker_buy_quote": 54358.75065 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.744, "high": 0.744, "low": 0.713, "close": 0.74, "volume": 224502.67, "close_time": 1762282799999, "quote_volume": 163851.85031, "trades": 1058, "taker_buy_base": 107874.27, "taker_buy_quote": 78953.75284 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.741, "high": 0.752, "low": 0.731, "close": 0.732, "volume": 104747.3, "close_time": 1762286399999, "quote_volume": 77708.35966, "trades": 469, "taker_buy_base": 42153.05, "taker_buy_quote": 31278.77446 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.732, "high": 0.746, "low": 0.692, "close": 0.738, "volume": 244887.45, "close_time": 1762289999999, "quote_volume": 175080.17841, "trades": 1244, "taker_buy_base": 100133.14, "taker_buy_quote": 71910.62311 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.738, "high": 0.744, "low": 0.704, "close": 0.744, "volume": 234714.49, "close_time": 1762293599999, "quote_volume": 169638.42729, "trades": 1158, "taker_buy_base": 108455.91, "taker_buy_quote": 78752.04582 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.742, "high": 0.758, "low": 0.738, "close": 0.755, "volume": 169432.58, "close_time": 1762297199999, "quote_volume": 127097.98549, "trades": 412, "taker_buy_base": 57636.95, "taker_buy_quote": 43345.31616 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.755, "high": 0.761, "low": 0.753, "close": 0.754, "volume": 71623.55, "close_time": 1762300799999, "quote_volume": 54278.75468, "trades": 170, "taker_buy_base": 45156.04, "taker_buy_quote": 34235.70205 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.754, "high": 0.757, "low": 0.74, "close": 0.742, "volume": 26324.87, "close_time": 1762304399999, "quote_volume": 19669.06232, "trades": 206, "taker_buy_base": 13774.58, "taker_buy_quote": 10294.88196 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.74, "high": 0.741, "low": 0.716, "close": 0.737, "volume": 70293.22, "close_time": 1762307999999, "quote_volume": 50951.2594, "trades": 392, "taker_buy_base": 26623.8, "taker_buy_quote": 19346.66699 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.742, "high": 0.759, "low": 0.74, "close": 0.757, "volume": 53266.47, "close_time": 1762311599999, "quote_volume": 39783.54624, "trades": 366, "taker_buy_base": 23215.93, "taker_buy_quote": 17361.17811 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.757, "high": 0.761, "low": 0.753, "close": 0.757, "volume": 32363.19, "close_time": 1762315199999, "quote_volume": 24518.69333, "trades": 120, "taker_buy_base": 9876.37, "taker_buy_quote": 7486.98717 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.758, "high": 0.766, "low": 0.755, "close": 0.763, "volume": 36248.14, "close_time": 1762318799999, "quote_volume": 27535.30684, "trades": 158, "taker_buy_base": 19206.25, "taker_buy_quote": 14593.49488 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.764, "high": 0.766, "low": 0.757, "close": 0.762, "volume": 20978.63, "close_time": 1762322399999, "quote_volume": 15983.9059, "trades": 125, "taker_buy_base": 14955.8, "taker_buy_quote": 11392.93222 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.762, "high": 0.767, "low": 0.756, "close": 0.767, "volume": 27472.68, "close_time": 1762325999999, "quote_volume": 20873.39141, "trades": 126, "taker_buy_base": 10792.19, "taker_buy_quote": 8219.45597 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.768, "high": 0.773, "low": 0.76, "close": 0.771, "volume": 54370.09, "close_time": 1762329599999, "quote_volume": 41684.39904, "trades": 211, "taker_buy_base": 33598.35, "taker_buy_quote": 25775.37375 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.77, "high": 0.77, "low": 0.75, "close": 0.755, "volume": 32951.04, "close_time": 1762333199999, "quote_volume": 25099.76083, "trades": 212, "taker_buy_base": 18334.65, "taker_buy_quote": 13979.64827 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.755, "high": 0.766, "low": 0.754, "close": 0.76, "volume": 19748.26, "close_time": 1762336799999, "quote_volume": 14986.57085, "trades": 97, "taker_buy_base": 12033.25, "taker_buy_quote": 9144.45667 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.758, "high": 0.761, "low": 0.747, "close": 0.748, "volume": 93528.22, "close_time": 1762340399999, "quote_volume": 70715.14097, "trades": 366, "taker_buy_base": 43891.45, "taker_buy_quote": 33142.0294 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.749, "high": 0.762, "low": 0.749, "close": 0.761, "volume": 38580.42, "close_time": 1762343999999, "quote_volume": 29124.03835, "trades": 199, "taker_buy_base": 29333.83, "taker_buy_quote": 22139.55691 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.761, "high": 0.766, "low": 0.754, "close": 0.766, "volume": 35343.93, "close_time": 1762347599999, "quote_volume": 26890.9704, "trades": 149, "taker_buy_base": 19186.8, "taker_buy_quote": 14624.73813 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.766, "high": 0.781, "low": 0.761, "close": 0.776, "volume": 81645.47, "close_time": 1762351199999, "quote_volume": 62948.8164, "trades": 337, "taker_buy_base": 39389.11, "taker_buy_quote": 30542.5646 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.775, "high": 0.779, "low": 0.764, "close": 0.768, "volume": 83364.39, "close_time": 1762354799999, "quote_volume": 64345.96995, "trades": 322, "taker_buy_base": 46535.21, "taker_buy_quote": 35938.95534 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.77, "high": 0.776, "low": 0.765, "close": 0.776, "volume": 87756.81, "close_time": 1762358399999, "quote_volume": 67566.73104, "trades": 419, "taker_buy_base": 61896.98, "taker_buy_quote": 47643.10316 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.776, "high": 0.78, "low": 0.767, "close": 0.78, "volume": 47417.66, "close_time": 1762361999999, "quote_volume": 36644.91128, "trades": 232, "taker_buy_base": 22611.15, "taker_buy_quote": 17477.62575 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.779, "high": 0.779, "low": 0.77, "close": 0.772, "volume": 35022.18, "close_time": 1762365599999, "quote_volume": 27167.17599, "trades": 138, "taker_buy_base": 7937.27, "taker_buy_quote": 6153.90138 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.772, "high": 0.778, "low": 0.768, "close": 0.776, "volume": 23813.18, "close_time": 1762369199999, "quote_volume": 18447.69955, "trades": 125, "taker_buy_base": 19567.23, "taker_buy_quote": 15175.24866 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.775, "high": 0.776, "low": 0.77, "close": 0.77, "volume": 36152.86, "close_time": 1762372799999, "quote_volume": 28010.80092, "trades": 92, "taker_buy_base": 10965.95, "taker_buy_quote": 8493.77137 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.77, "high": 0.775, "low": 0.767, "close": 0.771, "volume": 19813.13, "close_time": 1762376399999, "quote_volume": 15273.79834, "trades": 149, "taker_buy_base": 8097.25, "taker_buy_quote": 6244.26422 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.771, "high": 0.772, "low": 0.765, "close": 0.769, "volume": 55234.21, "close_time": 1762379999999, "quote_volume": 42430.45351, "trades": 134, "taker_buy_base": 29159.96, "taker_buy_quote": 22402.64463 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.77, "high": 0.78, "low": 0.769, "close": 0.78, "volume": 28211.73, "close_time": 1762383599999, "quote_volume": 21788.29535, "trades": 102, "taker_buy_base": 19618.72, "taker_buy_quote": 15158.22378 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.781, "high": 0.784, "low": 0.769, "close": 0.769, "volume": 16871.88, "close_time": 1762387199999, "quote_volume": 13103.38787, "trades": 170, "taker_buy_base": 10310.96, "taker_buy_quote": 7995.81911 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.769, "high": 0.77, "low": 0.761, "close": 0.761, "volume": 9432.73, "close_time": 1762390799999, "quote_volume": 7232.04148, "trades": 95, "taker_buy_base": 4720.87, "taker_buy_quote": 3622.22524 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.763, "high": 0.763, "low": 0.753, "close": 0.762, "volume": 36833.11, "close_time": 1762394399999, "quote_volume": 27890.33023, "trades": 131, "taker_buy_base": 22852.81, "taker_buy_quote": 17298.1284 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.761, "high": 0.772, "low": 0.756, "close": 0.766, "volume": 67299.42, "close_time": 1762397999999, "quote_volume": 51149.75274, "trades": 170, "taker_buy_base": 19426.08, "taker_buy_quote": 14854.81396 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.767, "high": 0.769, "low": 0.763, "close": 0.765, "volume": 15061.71, "close_time": 1762401599999, "quote_volume": 11537.98366, "trades": 85, "taker_buy_base": 8654.39, "taker_buy_quote": 6627.85153 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.764, "high": 0.768, "low": 0.763, "close": 0.765, "volume": 10670.1, "close_time": 1762405199999, "quote_volume": 8166.75989, "trades": 43, "taker_buy_base": 5617.53, "taker_buy_quote": 4304.11287 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.765, "high": 0.765, "low": 0.745, "close": 0.746, "volume": 17830.43, "close_time": 1762408799999, "quote_volume": 13424.56988, "trades": 76, "taker_buy_base": 8213.16, "taker_buy_quote": 6192.68679 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.746, "high": 0.751, "low": 0.742, "close": 0.745, "volume": 11480.7, "close_time": 1762412399999, "quote_volume": 8583.0129, "trades": 80, "taker_buy_base": 5370.65, "taker_buy_quote": 4020.98281 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.745, "high": 0.75, "low": 0.741, "close": 0.744, "volume": 9188.48, "close_time": 1762415999999, "quote_volume": 6843.55708, "trades": 69, "taker_buy_base": 5616.1, "taker_buy_quote": 4189.06664 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.742, "high": 0.746, "low": 0.733, "close": 0.739, "volume": 34638.38, "close_time": 1762419599999, "quote_volume": 25618.32526, "trades": 117, "taker_buy_base": 10708.77, "taker_buy_quote": 7911.50493 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.738, "high": 0.747, "low": 0.736, "close": 0.745, "volume": 13986.27, "close_time": 1762423199999, "quote_volume": 10380.16506, "trades": 100, "taker_buy_base": 8574.87, "taker_buy_quote": 6364.56551 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.744, "high": 0.747, "low": 0.738, "close": 0.742, "volume": 23128.4, "close_time": 1762426799999, "quote_volume": 17141.40055, "trades": 104, "taker_buy_base": 10048.23, "taker_buy_quote": 7458.53885 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.739, "high": 0.745, "low": 0.736, "close": 0.743, "volume": 14574.57, "close_time": 1762430399999, "quote_volume": 10800.55346, "trades": 82, "taker_buy_base": 7339.1, "taker_buy_quote": 5438.31324 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.743, "high": 0.743, "low": 0.73, "close": 0.73, "volume": 26636.71, "close_time": 1762433999999, "quote_volume": 19634.0301, "trades": 190, "taker_buy_base": 6452.77, "taker_buy_quote": 4765.83142 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.73, "high": 0.756, "low": 0.73, "close": 0.749, "volume": 29296.82, "close_time": 1762437599999, "quote_volume": 21868.68951, "trades": 208, "taker_buy_base": 11639.49, "taker_buy_quote": 8696.10767 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.749, "high": 0.752, "low": 0.73, "close": 0.732, "volume": 47223.83, "close_time": 1762441199999, "quote_volume": 34946.73372, "trades": 321, "taker_buy_base": 25016.19, "taker_buy_quote": 18510.05354 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.732, "high": 0.742, "low": 0.714, "close": 0.718, "volume": 97272.3, "close_time": 1762444799999, "quote_volume": 70312.34411, "trades": 478, "taker_buy_base": 39951.66, "taker_buy_quote": 28931.84082 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.718, "high": 0.724, "low": 0.705, "close": 0.72, "volume": 75446.25, "close_time": 1762448399999, "quote_volume": 53863.94227, "trades": 306, "taker_buy_base": 26410.63, "taker_buy_quote": 18868.73723 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.722, "high": 0.734, "low": 0.715, "close": 0.732, "volume": 42077.05, "close_time": 1762451999999, "quote_volume": 30409.59693, "trades": 302, "taker_buy_base": 17382.81, "taker_buy_quote": 12572.13584 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.73, "high": 0.742, "low": 0.72, "close": 0.736, "volume": 58386.33, "close_time": 1762455599999, "quote_volume": 42625.56854, "trades": 381, "taker_buy_base": 18478.65, "taker_buy_quote": 13503.71749 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.736, "high": 0.739, "low": 0.73, "close": 0.734, "volume": 8522.37, "close_time": 1762459199999, "quote_volume": 6263.51414, "trades": 71, "taker_buy_base": 2796.48, "taker_buy_quote": 2056.00835 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.737, "high": 0.741, "low": 0.723, "close": 0.726, "volume": 34693.55, "close_time": 1762462799999, "quote_volume": 25325.40862, "trades": 190, "taker_buy_base": 7423.74, "taker_buy_quote": 5414.09332 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.727, "high": 0.734, "low": 0.725, "close": 0.731, "volume": 16224.21, "close_time": 1762466399999, "quote_volume": 11847.71802, "trades": 90, "taker_buy_base": 6427.5, "taker_buy_quote": 4698.24884 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.732, "high": 0.736, "low": 0.724, "close": 0.734, "volume": 28424.53, "close_time": 1762469999999, "quote_volume": 20682.41574, "trades": 119, "taker_buy_base": 12351.62, "taker_buy_quote": 8985.57891 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.734, "high": 0.735, "low": 0.725, "close": 0.727, "volume": 39202.4, "close_time": 1762473599999, "quote_volume": 28600.55124, "trades": 241, "taker_buy_base": 11924.52, "taker_buy_quote": 8716.2335 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.728, "high": 0.743, "low": 0.728, "close": 0.741, "volume": 100030.38, "close_time": 1762477199999, "quote_volume": 73625.52043, "trades": 288, "taker_buy_base": 60204.02, "taker_buy_quote": 44336.20441 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.741, "high": 0.743, "low": 0.726, "close": 0.737, "volume": 27165.03, "close_time": 1762480799999, "quote_volume": 19981.80677, "trades": 214, "taker_buy_base": 17088.02, "taker_buy_quote": 12575.39858 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.739, "high": 0.747, "low": 0.734, "close": 0.745, "volume": 16300.41, "close_time": 1762484399999, "quote_volume": 12092.88473, "trades": 130, "taker_buy_base": 10722.68, "taker_buy_quote": 7954.78244 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.746, "high": 0.756, "low": 0.746, "close": 0.748, "volume": 26118.27, "close_time": 1762487999999, "quote_volume": 19631.71194, "trades": 104, "taker_buy_base": 13235.32, "taker_buy_quote": 9958.15508 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.749, "high": 0.754, "low": 0.745, "close": 0.754, "volume": 47033.14, "close_time": 1762491599999, "quote_volume": 35233.50513, "trades": 169, "taker_buy_base": 34495.36, "taker_buy_quote": 25842.54709 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.755, "high": 0.763, "low": 0.755, "close": 0.762, "volume": 20886.15, "close_time": 1762495199999, "quote_volume": 15876.41725, "trades": 134, "taker_buy_base": 14013.95, "taker_buy_quote": 10652.03761 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.763, "high": 0.769, "low": 0.762, "close": 0.765, "volume": 21225.04, "close_time": 1762498799999, "quote_volume": 16237.2803, "trades": 112, "taker_buy_base": 14369.11, "taker_buy_quote": 10990.36736 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.765, "high": 0.772, "low": 0.765, "close": 0.769, "volume": 18718.91, "close_time": 1762502399999, "quote_volume": 14407.06804, "trades": 115, "taker_buy_base": 9983.13, "taker_buy_quote": 7686.69911 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.769, "high": 0.769, "low": 0.759, "close": 0.759, "volume": 22851.54, "close_time": 1762505999999, "quote_volume": 17436.50033, "trades": 84, "taker_buy_base": 13805.09, "taker_buy_quote": 10528.89335 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.759, "high": 0.759, "low": 0.739, "close": 0.747, "volume": 67098.23, "close_time": 1762509599999, "quote_volume": 50359.498, "trades": 303, "taker_buy_base": 26749.3, "taker_buy_quote": 20082.58319 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.747, "high": 0.754, "low": 0.739, "close": 0.741, "volume": 69558.96, "close_time": 1762513199999, "quote_volume": 51779.08761, "trades": 344, "taker_buy_base": 36668.58, "taker_buy_quote": 27301.92121 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.739, "high": 0.739, "low": 0.72, "close": 0.727, "volume": 108710.62, "close_time": 1762516799999, "quote_volume": 79122.66643, "trades": 501, "taker_buy_base": 47668.99, "taker_buy_quote": 34650.55857 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.727, "high": 0.731, "low": 0.714, "close": 0.72, "volume": 121923.29, "close_time": 1762520399999, "quote_volume": 87914.00717, "trades": 505, "taker_buy_base": 59095.76, "taker_buy_quote": 42640.89011 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.719, "high": 0.738, "low": 0.717, "close": 0.734, "volume": 121428.31, "close_time": 1762523999999, "quote_volume": 88472.53389, "trades": 494, "taker_buy_base": 68127.28, "taker_buy_quote": 49672.2127 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.735, "high": 0.757, "low": 0.722, "close": 0.754, "volume": 141580.66, "close_time": 1762527599999, "quote_volume": 104528.23643, "trades": 615, "taker_buy_base": 73795.75, "taker_buy_quote": 54557.34811 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.756, "high": 0.779, "low": 0.746, "close": 0.776, "volume": 154367.21, "close_time": 1762531199999, "quote_volume": 118352.58069, "trades": 692, "taker_buy_base": 93172.1, "taker_buy_quote": 71465.03153 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.776, "high": 0.83, "low": 0.774, "close": 0.818, "volume": 256967.16, "close_time": 1762534799999, "quote_volume": 206844.06016, "trades": 918, "taker_buy_base": 137917.44, "taker_buy_quote": 110977.01411 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.815, "high": 0.837, "low": 0.81, "close": 0.836, "volume": 200476.45, "close_time": 1762538399999, "quote_volume": 165403.02556, "trades": 877, "taker_buy_base": 89560.59, "taker_buy_quote": 73871.61815 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.836, "high": 0.846, "low": 0.83, "close": 0.836, "volume": 331251.7, "close_time": 1762541999999, "quote_volume": 277071.92999, "trades": 957, "taker_buy_base": 210366.55, "taker_buy_quote": 175920.60459 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.833, "high": 0.844, "low": 0.829, "close": 0.837, "volume": 273151.14, "close_time": 1762545599999, "quote_volume": 228741.49821, "trades": 795, "taker_buy_base": 115062.31, "taker_buy_quote": 96320.30907 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.837, "high": 0.85, "low": 0.835, "close": 0.841, "volume": 332672.49, "close_time": 1762549199999, "quote_volume": 280415.33465, "trades": 852, "taker_buy_base": 168648.78, "taker_buy_quote": 142089.18435 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.84, "high": 0.845, "low": 0.838, "close": 0.844, "volume": 168890.54, "close_time": 1762552799999, "quote_volume": 142215.05217, "trades": 589, "taker_buy_base": 88419.07, "taker_buy_quote": 74459.89616 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.843, "high": 0.849, "low": 0.838, "close": 0.848, "volume": 90860.03, "close_time": 1762556399999, "quote_volume": 76676.48102, "trades": 293, "taker_buy_base": 54526.37, "taker_buy_quote": 46029.13859 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.848, "high": 0.848, "low": 0.819, "close": 0.821, "volume": 137222.67, "close_time": 1762559999999, "quote_volume": 113891.53358, "trades": 481, "taker_buy_base": 81726.58, "taker_buy_quote": 67805.76659 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.821, "high": 0.833, "low": 0.81, "close": 0.81, "volume": 145630.84, "close_time": 1762563599999, "quote_volume": 120197.40965, "trades": 466, "taker_buy_base": 56988.24, "taker_buy_quote": 47088.76765 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.809, "high": 0.821, "low": 0.807, "close": 0.81, "volume": 120188.27, "close_time": 1762567199999, "quote_volume": 97804.68531, "trades": 473, "taker_buy_base": 43309.85, "taker_buy_quote": 35266.97737 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.81, "high": 0.82, "low": 0.809, "close": 0.809, "volume": 70248.87, "close_time": 1762570799999, "quote_volume": 57160.79868, "trades": 366, "taker_buy_base": 34083.65, "taker_buy_quote": 27727.14787 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.809, "high": 0.824, "low": 0.8, "close": 0.8, "volume": 38704.5, "close_time": 1762574399999, "quote_volume": 31432.48564, "trades": 234, "taker_buy_base": 19227.53, "taker_buy_quote": 15691.89495 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.8, "high": 0.809, "low": 0.798, "close": 0.799, "volume": 57032.26, "close_time": 1762577999999, "quote_volume": 45866.92258, "trades": 288, "taker_buy_base": 30289.22, "taker_buy_quote": 24367.14938 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.801, "high": 0.802, "low": 0.785, "close": 0.786, "volume": 91745.73, "close_time": 1762581599999, "quote_volume": 72556.60509, "trades": 375, "taker_buy_base": 40997.09, "taker_buy_quote": 32414.99846 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.787, "high": 0.793, "low": 0.776, "close": 0.79, "volume": 224903.73, "close_time": 1762585199999, "quote_volume": 176048.6083, "trades": 879, "taker_buy_base": 100518.13, "taker_buy_quote": 78757.691 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.789, "high": 0.799, "low": 0.782, "close": 0.796, "volume": 183247.06, "close_time": 1762588799999, "quote_volume": 144883.04252, "trades": 744, "taker_buy_base": 84568.86, "taker_buy_quote": 66837.09746 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.797, "high": 0.807, "low": 0.786, "close": 0.806, "volume": 268981.64, "close_time": 1762592399999, "quote_volume": 215374.31685, "trades": 877, "taker_buy_base": 135093.74, "taker_buy_quote": 108127.85212 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.806, "high": 0.807, "low": 0.79, "close": 0.794, "volume": 223052.65, "close_time": 1762595999999, "quote_volume": 178596.82137, "trades": 780, "taker_buy_base": 88443.55, "taker_buy_quote": 70763.9033 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.795, "high": 0.816, "low": 0.792, "close": 0.814, "volume": 196088.55, "close_time": 1762599599999, "quote_volume": 157183.58887, "trades": 739, "taker_buy_base": 96251.45, "taker_buy_quote": 77137.53501 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.814, "high": 0.82, "low": 0.807, "close": 0.811, "volume": 223974.41, "close_time": 1762603199999, "quote_volume": 182202.12821, "trades": 700, "taker_buy_base": 93174.69, "taker_buy_quote": 75788.7261 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.812, "high": 0.817, "low": 0.808, "close": 0.814, "volume": 125428.41, "close_time": 1762606799999, "quote_volume": 101879.79379, "trades": 574, "taker_buy_base": 61858.98, "taker_buy_quote": 50239.28587 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.814, "high": 0.814, "low": 0.799, "close": 0.799, "volume": 161067.47, "close_time": 1762610399999, "quote_volume": 129873.24998, "trades": 758, "taker_buy_base": 75475.65, "taker_buy_quote": 60867.31954 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.799, "high": 0.804, "low": 0.787, "close": 0.802, "volume": 223122.23, "close_time": 1762613999999, "quote_volume": 177462.00378, "trades": 846, "taker_buy_base": 104902.58, "taker_buy_quote": 83369.1286 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.803, "high": 0.806, "low": 0.781, "close": 0.788, "volume": 189473.85, "close_time": 1762617599999, "quote_volume": 150443.88242, "trades": 777, "taker_buy_base": 81714.41, "taker_buy_quote": 64750.67755 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.789, "high": 0.796, "low": 0.781, "close": 0.793, "volume": 192286.99, "close_time": 1762621199999, "quote_volume": 151869.23669, "trades": 792, "taker_buy_base": 93242.57, "taker_buy_quote": 73629.03577 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.793, "high": 0.8, "low": 0.789, "close": 0.794, "volume": 93404.84, "close_time": 1762624799999, "quote_volume": 74204.82887, "trades": 450, "taker_buy_base": 43262.2, "taker_buy_quote": 34386.37878 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.794, "high": 0.8, "low": 0.792, "close": 0.798, "volume": 61783.94, "close_time": 1762628399999, "quote_volume": 49134.5101, "trades": 395, "taker_buy_base": 28315.69, "taker_buy_quote": 22517.74592 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.799, "high": 0.8, "low": 0.785, "close": 0.795, "volume": 53846.8, "close_time": 1762631999999, "quote_volume": 42658.17656, "trades": 312, "taker_buy_base": 27379.76, "taker_buy_quote": 21694.85478 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.795, "high": 0.801, "low": 0.789, "close": 0.801, "volume": 61042.63, "close_time": 1762635599999, "quote_volume": 48526.0573, "trades": 308, "taker_buy_base": 29816.45, "taker_buy_quote": 23715.55588 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.801, "high": 0.808, "low": 0.795, "close": 0.807, "volume": 40947.3, "close_time": 1762639199999, "quote_volume": 32823.96252, "trades": 234, "taker_buy_base": 20117.28, "taker_buy_quote": 16125.28912 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.807, "high": 0.811, "low": 0.805, "close": 0.808, "volume": 18963.02, "close_time": 1762642799999, "quote_volume": 15322.29058, "trades": 132, "taker_buy_base": 10001.44, "taker_buy_quote": 8081.63345 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.808, "high": 0.81, "low": 0.801, "close": 0.802, "volume": 14598.51, "close_time": 1762646399999, "quote_volume": 11766.67303, "trades": 217, "taker_buy_base": 4930.26, "taker_buy_quote": 3981.48253 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.806, "low": 0.79, "close": 0.793, "volume": 20731.8, "close_time": 1762649999999, "quote_volume": 16519.92861, "trades": 190, "taker_buy_base": 6388.3, "taker_buy_quote": 5101.21584 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.793, "high": 0.801, "low": 0.79, "close": 0.795, "volume": 4087.95, "close_time": 1762653599999, "quote_volume": 3249.62846, "trades": 106, "taker_buy_base": 1544.76, "taker_buy_quote": 1228.14092 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.795, "high": 0.796, "low": 0.776, "close": 0.776, "volume": 26575.55, "close_time": 1762657199999, "quote_volume": 21038.12612, "trades": 195, "taker_buy_base": 6129.47, "taker_buy_quote": 4833.27947 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.778, "high": 0.778, "low": 0.767, "close": 0.773, "volume": 28186.45, "close_time": 1762660799999, "quote_volume": 21837.67971, "trades": 193, "taker_buy_base": 19423.67, "taker_buy_quote": 15059.51806 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.774, "high": 0.779, "low": 0.772, "close": 0.774, "volume": 7540.17, "close_time": 1762664399999, "quote_volume": 5845.72085, "trades": 124, "taker_buy_base": 3682.34, "taker_buy_quote": 2852.81107 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.774, "high": 0.779, "low": 0.772, "close": 0.778, "volume": 4256.77, "close_time": 1762667999999, "quote_volume": 3300.68866, "trades": 122, "taker_buy_base": 2859.21, "taker_buy_quote": 2216.81563 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.778, "high": 0.789, "low": 0.774, "close": 0.779, "volume": 35363.68, "close_time": 1762671599999, "quote_volume": 27573.23912, "trades": 312, "taker_buy_base": 5033.99, "taker_buy_quote": 3922.96073 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.779, "high": 0.788, "low": 0.777, "close": 0.787, "volume": 16851.28, "close_time": 1762675199999, "quote_volume": 13181.6996, "trades": 137, "taker_buy_base": 9454.66, "taker_buy_quote": 7402.93333 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.787, "high": 0.787, "low": 0.771, "close": 0.775, "volume": 47215.19, "close_time": 1762678799999, "quote_volume": 36732.71895, "trades": 243, "taker_buy_base": 10699.28, "taker_buy_quote": 8318.14912 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.776, "high": 0.782, "low": 0.766, "close": 0.768, "volume": 15152.23, "close_time": 1762682399999, "quote_volume": 11700.29877, "trades": 176, "taker_buy_base": 9082.74, "taker_buy_quote": 7013.02196 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.767, "high": 0.772, "low": 0.761, "close": 0.772, "volume": 28789.37, "close_time": 1762685999999, "quote_volume": 22004.50472, "trades": 268, "taker_buy_base": 15225.64, "taker_buy_quote": 11635.61198 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.774, "high": 0.783, "low": 0.774, "close": 0.779, "volume": 20777.38, "close_time": 1762689599999, "quote_volume": 16199.99955, "trades": 257, "taker_buy_base": 6446.45, "taker_buy_quote": 5028.6484 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.78, "high": 0.794, "low": 0.779, "close": 0.793, "volume": 26807.88, "close_time": 1762693199999, "quote_volume": 21113.82048, "trades": 224, "taker_buy_base": 17923.0, "taker_buy_quote": 14120.86597 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.793, "high": 0.804, "low": 0.789, "close": 0.796, "volume": 26086.7, "close_time": 1762696799999, "quote_volume": 20777.89167, "trades": 284, "taker_buy_base": 15984.96, "taker_buy_quote": 12726.07639 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.795, "high": 0.832, "low": 0.789, "close": 0.806, "volume": 191668.41, "close_time": 1762700399999, "quote_volume": 155340.32349, "trades": 1043, "taker_buy_base": 138869.32, "taker_buy_quote": 112338.68976 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.808, "high": 0.816, "low": 0.8, "close": 0.803, "volume": 97840.82, "close_time": 1762703999999, "quote_volume": 79075.47464, "trades": 641, "taker_buy_base": 31636.65, "taker_buy_quote": 25613.74882 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.803, "high": 0.813, "low": 0.797, "close": 0.811, "volume": 32272.46, "close_time": 1762707599999, "quote_volume": 25925.80779, "trades": 372, "taker_buy_base": 18086.06, "taker_buy_quote": 14544.85435 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.811, "high": 0.812, "low": 0.801, "close": 0.802, "volume": 46763.97, "close_time": 1762711199999, "quote_volume": 37707.12523, "trades": 247, "taker_buy_base": 26296.42, "taker_buy_quote": 21213.9856 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.803, "high": 0.814, "low": 0.798, "close": 0.813, "volume": 23707.54, "close_time": 1762714799999, "quote_volume": 19007.21014, "trades": 189, "taker_buy_base": 15533.26, "taker_buy_quote": 12463.17767 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.814, "high": 0.824, "low": 0.808, "close": 0.823, "volume": 30694.91, "close_time": 1762718399999, "quote_volume": 25055.349, "trades": 337, "taker_buy_base": 16769.4, "taker_buy_quote": 13705.47382 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.823, "high": 0.826, "low": 0.815, "close": 0.819, "volume": 68983.97, "close_time": 1762721999999, "quote_volume": 56661.57904, "trades": 316, "taker_buy_base": 29441.48, "taker_buy_quote": 24219.89263 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.819, "high": 0.876, "low": 0.81, "close": 0.875, "volume": 210574.33, "close_time": 1762725599999, "quote_volume": 177604.92501, "trades": 1029, "taker_buy_base": 94946.92, "taker_buy_quote": 79785.00353 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.875, "high": 0.889, "low": 0.866, "close": 0.871, "volume": 230215.1, "close_time": 1762729199999, "quote_volume": 201168.94593, "trades": 803, "taker_buy_base": 102739.89, "taker_buy_quote": 89755.90084 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.871, "high": 0.885, "low": 0.866, "close": 0.867, "volume": 192465.92, "close_time": 1762732799999, "quote_volume": 167995.4605, "trades": 697, "taker_buy_base": 115441.66, "taker_buy_quote": 100806.50839 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.868, "high": 0.914, "low": 0.86, "close": 0.903, "volume": 138207.06, "close_time": 1762736399999, "quote_volume": 123123.36057, "trades": 840, "taker_buy_base": 68319.3, "taker_buy_quote": 60940.64121 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.902, "high": 0.908, "low": 0.884, "close": 0.889, "volume": 97215.29, "close_time": 1762739999999, "quote_volume": 86684.85979, "trades": 510, "taker_buy_base": 40334.95, "taker_buy_quote": 35942.25042 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.886, "high": 0.893, "low": 0.884, "close": 0.889, "volume": 46680.02, "close_time": 1762743599999, "quote_volume": 41455.14451, "trades": 256, "taker_buy_base": 29538.37, "taker_buy_quote": 26248.66755 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.892, "high": 0.893, "low": 0.87, "close": 0.87, "volume": 94370.57, "close_time": 1762747199999, "quote_volume": 83381.29537, "trades": 352, "taker_buy_base": 27638.13, "taker_buy_quote": 24335.71127 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.87, "high": 0.872, "low": 0.856, "close": 0.869, "volume": 34513.3, "close_time": 1762750799999, "quote_volume": 29816.10405, "trades": 254, "taker_buy_base": 25722.33, "taker_buy_quote": 22235.66578 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.868, "high": 0.875, "low": 0.862, "close": 0.867, "volume": 24334.85, "close_time": 1762754399999, "quote_volume": 21091.25982, "trades": 177, "taker_buy_base": 11010.2, "taker_buy_quote": 9545.97298 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.869, "high": 0.869, "low": 0.857, "close": 0.859, "volume": 29617.88, "close_time": 1762757999999, "quote_volume": 25511.90501, "trades": 176, "taker_buy_base": 9536.83, "taker_buy_quote": 8227.11756 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.861, "high": 0.863, "low": 0.851, "close": 0.855, "volume": 21431.49, "close_time": 1762761599999, "quote_volume": 18366.57342, "trades": 154, "taker_buy_base": 9291.04, "taker_buy_quote": 7961.11178 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.855, "high": 0.856, "low": 0.842, "close": 0.846, "volume": 34163.4, "close_time": 1762765199999, "quote_volume": 29037.44257, "trades": 233, "taker_buy_base": 13515.15, "taker_buy_quote": 11490.3599 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.846, "high": 0.867, "low": 0.846, "close": 0.864, "volume": 19378.52, "close_time": 1762768799999, "quote_volume": 16631.14597, "trades": 148, "taker_buy_base": 13832.41, "taker_buy_quote": 11869.67705 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.865, "high": 0.866, "low": 0.849, "close": 0.85, "volume": 49410.9, "close_time": 1762772399999, "quote_volume": 42465.19845, "trades": 223, "taker_buy_base": 30289.23, "taker_buy_quote": 26063.49817 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.849, "high": 0.861, "low": 0.847, "close": 0.855, "volume": 27236.91, "close_time": 1762775999999, "quote_volume": 23274.38764, "trades": 124, "taker_buy_base": 15656.06, "taker_buy_quote": 13382.20989 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.855, "high": 0.86, "low": 0.847, "close": 0.848, "volume": 77799.1, "close_time": 1762779599999, "quote_volume": 66326.54848, "trades": 293, "taker_buy_base": 47504.38, "taker_buy_quote": 40537.66449 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.846, "high": 0.854, "low": 0.845, "close": 0.851, "volume": 44931.02, "close_time": 1762783199999, "quote_volume": 38157.18875, "trades": 223, "taker_buy_base": 25564.9, "taker_buy_quote": 21726.01672 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.85, "high": 0.85, "low": 0.824, "close": 0.831, "volume": 54667.52, "close_time": 1762786799999, "quote_volume": 45582.26804, "trades": 350, "taker_buy_base": 21860.68, "taker_buy_quote": 18222.87304 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.831, "high": 0.836, "low": 0.822, "close": 0.824, "volume": 17495.92, "close_time": 1762790399999, "quote_volume": 14540.71366, "trades": 163, "taker_buy_base": 10959.38, "taker_buy_quote": 9113.48881 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.824, "high": 0.831, "low": 0.812, "close": 0.817, "volume": 37491.0, "close_time": 1762793999999, "quote_volume": 30675.18743, "trades": 278, "taker_buy_base": 11544.89, "taker_buy_quote": 9478.40449 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.817, "high": 0.833, "low": 0.817, "close": 0.83, "volume": 54031.52, "close_time": 1762797599999, "quote_volume": 44492.52715, "trades": 240, "taker_buy_base": 43189.38, "taker_buy_quote": 35558.39047 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.83, "high": 0.831, "low": 0.82, "close": 0.82, "volume": 20897.98, "close_time": 1762801199999, "quote_volume": 17275.15087, "trades": 147, "taker_buy_base": 13201.19, "taker_buy_quote": 10919.59541 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.82, "high": 0.851, "low": 0.819, "close": 0.84, "volume": 112365.01, "close_time": 1762804799999, "quote_volume": 93875.70427, "trades": 573, "taker_buy_base": 71541.82, "taker_buy_quote": 59766.57578 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.84, "high": 0.853, "low": 0.837, "close": 0.844, "volume": 82343.67, "close_time": 1762808399999, "quote_volume": 69434.77895, "trades": 466, "taker_buy_base": 45665.24, "taker_buy_quote": 38505.57642 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.843, "high": 0.843, "low": 0.833, "close": 0.84, "volume": 112351.67, "close_time": 1762811999999, "quote_volume": 94200.80082, "trades": 237, "taker_buy_base": 39347.25, "taker_buy_quote": 33009.70621 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.839, "high": 0.862, "low": 0.833, "close": 0.851, "volume": 135237.45, "close_time": 1762815599999, "quote_volume": 113941.0781, "trades": 386, "taker_buy_base": 40174.98, "taker_buy_quote": 33855.75927 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.845, "high": 0.856, "low": 0.828, "close": 0.828, "volume": 63004.12, "close_time": 1762819199999, "quote_volume": 53223.18911, "trades": 333, "taker_buy_base": 34693.92, "taker_buy_quote": 29381.7 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.836, "low": 0.818, "close": 0.825, "volume": 38440.81, "close_time": 1762822799999, "quote_volume": 31754.28119, "trades": 280, "taker_buy_base": 29157.58, "taker_buy_quote": 24071.6488 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.825, "high": 0.848, "low": 0.822, "close": 0.827, "volume": 33521.77, "close_time": 1762826399999, "quote_volume": 28034.66644, "trades": 321, "taker_buy_base": 18806.88, "taker_buy_quote": 15745.76854 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.827, "high": 0.856, "low": 0.818, "close": 0.848, "volume": 43874.31, "close_time": 1762829999999, "quote_volume": 36601.08403, "trades": 249, "taker_buy_base": 23555.56, "taker_buy_quote": 19695.3033 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.849, "high": 0.853, "low": 0.84, "close": 0.844, "volume": 29439.38, "close_time": 1762833599999, "quote_volume": 24949.05804, "trades": 188, "taker_buy_base": 16530.13, "taker_buy_quote": 14013.69847 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.843, "high": 0.844, "low": 0.823, "close": 0.825, "volume": 47079.34, "close_time": 1762837199999, "quote_volume": 38995.87023, "trades": 192, "taker_buy_base": 11896.01, "taker_buy_quote": 9913.20513 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.824, "high": 0.825, "low": 0.812, "close": 0.819, "volume": 37196.34, "close_time": 1762840799999, "quote_volume": 30348.17841, "trades": 206, "taker_buy_base": 28699.89, "taker_buy_quote": 23412.04661 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.819, "high": 0.819, "low": 0.806, "close": 0.813, "volume": 57985.91, "close_time": 1762844399999, "quote_volume": 47068.32955, "trades": 181, "taker_buy_base": 20029.36, "taker_buy_quote": 16304.06501 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.813, "high": 0.816, "low": 0.796, "close": 0.796, "volume": 32313.8, "close_time": 1762847999999, "quote_volume": 26020.14945, "trades": 245, "taker_buy_base": 18718.67, "taker_buy_quote": 15087.97532 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.796, "high": 0.805, "low": 0.796, "close": 0.802, "volume": 23415.07, "close_time": 1762851599999, "quote_volume": 18762.2515, "trades": 133, "taker_buy_base": 15830.15, "taker_buy_quote": 12681.40818 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.804, "high": 0.81, "low": 0.8, "close": 0.801, "volume": 14563.3, "close_time": 1762855199999, "quote_volume": 11718.06382, "trades": 77, "taker_buy_base": 8942.61, "taker_buy_quote": 7188.72738 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.8, "high": 0.804, "low": 0.8, "close": 0.803, "volume": 16452.97, "close_time": 1762858799999, "quote_volume": 13192.4434, "trades": 133, "taker_buy_base": 10488.97, "taker_buy_quote": 8413.80539 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.807, "high": 0.81, "low": 0.799, "close": 0.803, "volume": 22050.31, "close_time": 1762862399999, "quote_volume": 17767.17751, "trades": 138, "taker_buy_base": 6825.12, "taker_buy_quote": 5488.46042 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.804, "high": 0.815, "low": 0.801, "close": 0.811, "volume": 14795.97, "close_time": 1762865999999, "quote_volume": 11983.83983, "trades": 85, "taker_buy_base": 8098.58, "taker_buy_quote": 6553.98774 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.809, "high": 0.812, "low": 0.805, "close": 0.806, "volume": 28936.91, "close_time": 1762869599999, "quote_volume": 23397.16822, "trades": 91, "taker_buy_base": 9762.22, "taker_buy_quote": 7901.09882 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.808, "high": 0.816, "low": 0.797, "close": 0.816, "volume": 22850.63, "close_time": 1762873199999, "quote_volume": 18435.51688, "trades": 122, "taker_buy_base": 12944.42, "taker_buy_quote": 10441.31571 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.813, "high": 0.813, "low": 0.8, "close": 0.804, "volume": 15816.54, "close_time": 1762876799999, "quote_volume": 12766.3089, "trades": 148, "taker_buy_base": 2682.72, "taker_buy_quote": 2163.44166 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.805, "high": 0.812, "low": 0.802, "close": 0.805, "volume": 19941.57, "close_time": 1762880399999, "quote_volume": 16102.77525, "trades": 219, "taker_buy_base": 6042.71, "taker_buy_quote": 4885.918 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.805, "high": 0.809, "low": 0.799, "close": 0.806, "volume": 10349.54, "close_time": 1762883999999, "quote_volume": 8331.18895, "trades": 164, "taker_buy_base": 5978.93, "taker_buy_quote": 4813.58196 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.806, "high": 0.807, "low": 0.791, "close": 0.8, "volume": 22940.22, "close_time": 1762887599999, "quote_volume": 18346.90138, "trades": 231, "taker_buy_base": 13841.66, "taker_buy_quote": 11076.32352 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.8, "high": 0.8, "low": 0.788, "close": 0.79, "volume": 77762.74, "close_time": 1762891199999, "quote_volume": 61506.47614, "trades": 218, "taker_buy_base": 5571.72, "taker_buy_quote": 4423.85721 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.79, "high": 0.793, "low": 0.773, "close": 0.775, "volume": 48256.87, "close_time": 1762894799999, "quote_volume": 37721.74713, "trades": 367, "taker_buy_base": 28017.23, "taker_buy_quote": 21928.50267 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.776, "high": 0.783, "low": 0.771, "close": 0.777, "volume": 29241.56, "close_time": 1762898399999, "quote_volume": 22715.22076, "trades": 179, "taker_buy_base": 12990.33, "taker_buy_quote": 10101.97569 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.77, "high": 0.784, "low": 0.769, "close": 0.78, "volume": 29922.54, "close_time": 1762901999999, "quote_volume": 23279.0661, "trades": 115, "taker_buy_base": 15857.92, "taker_buy_quote": 12328.14483 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.779, "high": 0.779, "low": 0.761, "close": 0.763, "volume": 10365.5, "close_time": 1762905599999, "quote_volume": 7971.08026, "trades": 95, "taker_buy_base": 5832.36, "taker_buy_quote": 4488.90705 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.766, "high": 0.769, "low": 0.748, "close": 0.754, "volume": 18056.4, "close_time": 1762909199999, "quote_volume": 13676.90995, "trades": 169, "taker_buy_base": 4702.34, "taker_buy_quote": 3566.89851 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.755, "high": 0.767, "low": 0.754, "close": 0.759, "volume": 160015.44, "close_time": 1762912799999, "quote_volume": 121201.03589, "trades": 190, "taker_buy_base": 22215.69, "taker_buy_quote": 16872.17261 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.761, "high": 0.765, "low": 0.756, "close": 0.761, "volume": 37885.23, "close_time": 1762916399999, "quote_volume": 28872.0336, "trades": 267, "taker_buy_base": 30221.0, "taker_buy_quote": 23033.71121 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.761, "high": 0.763, "low": 0.76, "close": 0.762, "volume": 5968.58, "close_time": 1762919999999, "quote_volume": 4545.2124, "trades": 45, "taker_buy_base": 5662.15, "taker_buy_quote": 4311.986 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.76, "high": 0.763, "low": 0.758, "close": 0.763, "volume": 8395.58, "close_time": 1762923599999, "quote_volume": 6395.02324, "trades": 61, "taker_buy_base": 5415.45, "taker_buy_quote": 4126.21593 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.766, "high": 0.772, "low": 0.765, "close": 0.767, "volume": 6459.4, "close_time": 1762927199999, "quote_volume": 4963.15032, "trades": 56, "taker_buy_base": 5715.76, "taker_buy_quote": 4392.33027 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.765, "high": 0.776, "low": 0.765, "close": 0.773, "volume": 28764.32, "close_time": 1762930799999, "quote_volume": 22251.66498, "trades": 169, "taker_buy_base": 22434.01, "taker_buy_quote": 17355.48557 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.773, "high": 0.776, "low": 0.761, "close": 0.762, "volume": 5183.62, "close_time": 1762934399999, "quote_volume": 3989.13158, "trades": 51, "taker_buy_base": 2454.9, "taker_buy_quote": 1889.75119 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.764, "high": 0.787, "low": 0.764, "close": 0.784, "volume": 26341.88, "close_time": 1762937999999, "quote_volume": 20597.57936, "trades": 128, "taker_buy_base": 17930.01, "taker_buy_quote": 14012.14882 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.785, "high": 0.798, "low": 0.782, "close": 0.796, "volume": 84634.69, "close_time": 1762941599999, "quote_volume": 66964.17263, "trades": 296, "taker_buy_base": 52859.9, "taker_buy_quote": 41808.78968 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.795, "high": 0.809, "low": 0.795, "close": 0.804, "volume": 129775.78, "close_time": 1762945199999, "quote_volume": 104221.82821, "trades": 477, "taker_buy_base": 59409.79, "taker_buy_quote": 47684.23733 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.804, "high": 0.806, "low": 0.796, "close": 0.798, "volume": 57167.53, "close_time": 1762948799999, "quote_volume": 45775.78611, "trades": 236, "taker_buy_base": 28796.36, "taker_buy_quote": 23091.60156 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.797, "high": 0.805, "low": 0.794, "close": 0.801, "volume": 90254.57, "close_time": 1762952399999, "quote_volume": 72131.34759, "trades": 343, "taker_buy_base": 46057.23, "taker_buy_quote": 36768.1014 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.802, "high": 0.815, "low": 0.798, "close": 0.812, "volume": 45723.39, "close_time": 1762955999999, "quote_volume": 36885.10926, "trades": 188, "taker_buy_base": 25514.22, "taker_buy_quote": 20584.47804 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.812, "high": 0.812, "low": 0.777, "close": 0.789, "volume": 94425.12, "close_time": 1762959599999, "quote_volume": 74932.80837, "trades": 446, "taker_buy_base": 47338.57, "taker_buy_quote": 37560.92495 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.788, "high": 0.796, "low": 0.762, "close": 0.764, "volume": 112250.1, "close_time": 1762963199999, "quote_volume": 87419.33755, "trades": 507, "taker_buy_base": 53266.63, "taker_buy_quote": 41482.20575 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.765, "high": 0.768, "low": 0.743, "close": 0.746, "volume": 251121.07, "close_time": 1762966799999, "quote_volume": 188994.97701, "trades": 995, "taker_buy_base": 127451.1, "taker_buy_quote": 95998.31429 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.746, "high": 0.757, "low": 0.737, "close": 0.751, "volume": 103211.93, "close_time": 1762970399999, "quote_volume": 76910.30933, "trades": 454, "taker_buy_base": 61695.91, "taker_buy_quote": 45971.19054 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.751, "high": 0.759, "low": 0.747, "close": 0.749, "volume": 53239.93, "close_time": 1762973999999, "quote_volume": 40145.36019, "trades": 244, "taker_buy_base": 31661.35, "taker_buy_quote": 23877.90641 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.746, "high": 0.748, "low": 0.732, "close": 0.744, "volume": 63293.43, "close_time": 1762977599999, "quote_volume": 46850.66605, "trades": 281, "taker_buy_base": 29442.89, "taker_buy_quote": 21800.86308 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.742, "high": 0.757, "low": 0.738, "close": 0.751, "volume": 50683.71, "close_time": 1762981199999, "quote_volume": 37929.63738, "trades": 238, "taker_buy_base": 26496.73, "taker_buy_quote": 19838.00045 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.751, "high": 0.755, "low": 0.749, "close": 0.752, "volume": 39756.45, "close_time": 1762984799999, "quote_volume": 29896.4284, "trades": 153, "taker_buy_base": 15913.76, "taker_buy_quote": 11964.26265 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.751, "high": 0.752, "low": 0.739, "close": 0.744, "volume": 89069.24, "close_time": 1762988399999, "quote_volume": 66425.87047, "trades": 208, "taker_buy_base": 44917.46, "taker_buy_quote": 33458.85785 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.744, "high": 0.744, "low": 0.734, "close": 0.735, "volume": 11237.95, "close_time": 1762991999999, "quote_volume": 8295.28978, "trades": 80, "taker_buy_base": 8809.6, "taker_buy_quote": 6505.88822 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.735, "high": 0.742, "low": 0.732, "close": 0.738, "volume": 22658.78, "close_time": 1762995599999, "quote_volume": 16662.99856, "trades": 114, "taker_buy_base": 6325.27, "taker_buy_quote": 4663.12005 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.738, "high": 0.752, "low": 0.738, "close": 0.746, "volume": 13091.89, "close_time": 1762999199999, "quote_volume": 9774.70297, "trades": 79, "taker_buy_base": 7906.85, "taker_buy_quote": 5901.76262 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.753, "high": 0.759, "low": 0.75, "close": 0.756, "volume": 6524.1, "close_time": 1763002799999, "quote_volume": 4922.8609, "trades": 56, "taker_buy_base": 5204.42, "taker_buy_quote": 3928.03761 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.754, "high": 0.771, "low": 0.74, "close": 0.767, "volume": 14429.68, "close_time": 1763006399999, "quote_volume": 10958.22386, "trades": 105, "taker_buy_base": 8765.17, "taker_buy_quote": 6654.60719 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.763, "high": 0.765, "low": 0.755, "close": 0.763, "volume": 22643.54, "close_time": 1763009999999, "quote_volume": 17183.26251, "trades": 98, "taker_buy_base": 11326.09, "taker_buy_quote": 8600.28283 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.763, "high": 0.781, "low": 0.759, "close": 0.778, "volume": 21183.83, "close_time": 1763013599999, "quote_volume": 16390.4029, "trades": 81, "taker_buy_base": 15048.53, "taker_buy_quote": 11663.27433 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.778, "high": 0.784, "low": 0.776, "close": 0.779, "volume": 24542.02, "close_time": 1763017199999, "quote_volume": 19164.65212, "trades": 87, "taker_buy_base": 9957.79, "taker_buy_quote": 7771.47791 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.779, "high": 0.786, "low": 0.779, "close": 0.78, "volume": 36744.78, "close_time": 1763020799999, "quote_volume": 28747.70542, "trades": 128, "taker_buy_base": 20422.01, "taker_buy_quote": 15984.37793 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.782, "high": 0.792, "low": 0.777, "close": 0.789, "volume": 12127.76, "close_time": 1763024399999, "quote_volume": 9530.55738, "trades": 89, "taker_buy_base": 7334.56, "taker_buy_quote": 5752.07804 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.787, "high": 0.787, "low": 0.77, "close": 0.772, "volume": 20132.96, "close_time": 1763027999999, "quote_volume": 15580.73138, "trades": 87, "taker_buy_base": 5208.46, "taker_buy_quote": 4045.13232 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.773, "high": 0.782, "low": 0.77, "close": 0.774, "volume": 51374.73, "close_time": 1763031599999, "quote_volume": 39894.60681, "trades": 149, "taker_buy_base": 33144.44, "taker_buy_quote": 25769.47404 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.775, "high": 0.778, "low": 0.774, "close": 0.777, "volume": 8085.41, "close_time": 1763035199999, "quote_volume": 6270.72129, "trades": 47, "taker_buy_base": 4564.11, "taker_buy_quote": 3541.26999 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.777, "high": 0.779, "low": 0.775, "close": 0.776, "volume": 13982.17, "close_time": 1763038799999, "quote_volume": 10852.55651, "trades": 57, "taker_buy_base": 3889.73, "taker_buy_quote": 3023.71598 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.776, "high": 0.778, "low": 0.765, "close": 0.772, "volume": 20633.96, "close_time": 1763042399999, "quote_volume": 15903.66176, "trades": 131, "taker_buy_base": 10854.35, "taker_buy_quote": 8355.91512 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.771, "high": 0.787, "low": 0.756, "close": 0.779, "volume": 52027.59, "close_time": 1763045999999, "quote_volume": 40085.21561, "trades": 284, "taker_buy_base": 25385.0, "taker_buy_quote": 19539.93872 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.78, "high": 0.786, "low": 0.758, "close": 0.761, "volume": 19157.6, "close_time": 1763049599999, "quote_volume": 14738.42891, "trades": 107, "taker_buy_base": 8400.6, "taker_buy_quote": 6474.83034 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.76, "high": 0.766, "low": 0.746, "close": 0.749, "volume": 38625.87, "close_time": 1763053199999, "quote_volume": 29167.49907, "trades": 142, "taker_buy_base": 21475.59, "taker_buy_quote": 16238.61795 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.749, "high": 0.75, "low": 0.725, "close": 0.725, "volume": 43325.54, "close_time": 1763056799999, "quote_volume": 31861.74892, "trades": 168, "taker_buy_base": 23983.04, "taker_buy_quote": 17614.36371 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.727, "high": 0.728, "low": 0.709, "close": 0.718, "volume": 87398.69, "close_time": 1763060399999, "quote_volume": 62775.30396, "trades": 276, "taker_buy_base": 34743.38, "taker_buy_quote": 24980.6126 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.718, "high": 0.724, "low": 0.701, "close": 0.704, "volume": 48817.83, "close_time": 1763063999999, "quote_volume": 34742.11809, "trades": 280, "taker_buy_base": 24434.96, "taker_buy_quote": 17398.26113 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.702, "high": 0.712, "low": 0.699, "close": 0.701, "volume": 107965.21, "close_time": 1763067599999, "quote_volume": 76046.94462, "trades": 323, "taker_buy_base": 45505.85, "taker_buy_quote": 32080.35597 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.701, "high": 0.702, "low": 0.693, "close": 0.7, "volume": 66911.46, "close_time": 1763071199999, "quote_volume": 46637.81963, "trades": 177, "taker_buy_base": 46746.05, "taker_buy_quote": 32592.18476 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.7, "high": 0.719, "low": 0.7, "close": 0.719, "volume": 23109.83, "close_time": 1763074799999, "quote_volume": 16437.03905, "trades": 87, "taker_buy_base": 15325.24, "taker_buy_quote": 10895.20563 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.72, "high": 0.738, "low": 0.72, "close": 0.736, "volume": 76728.64, "close_time": 1763078399999, "quote_volume": 55915.81273, "trades": 68, "taker_buy_base": 45670.08, "taker_buy_quote": 33311.78401 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.727, "high": 0.733, "low": 0.719, "close": 0.729, "volume": 25794.57, "close_time": 1763081999999, "quote_volume": 18711.14248, "trades": 56, "taker_buy_base": 19184.62, "taker_buy_quote": 13913.2406 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.724, "high": 0.732, "low": 0.724, "close": 0.73, "volume": 16888.04, "close_time": 1763085599999, "quote_volume": 12284.84766, "trades": 53, "taker_buy_base": 10034.07, "taker_buy_quote": 7316.28792 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.731, "high": 0.746, "low": 0.731, "close": 0.743, "volume": 51674.06, "close_time": 1763089199999, "quote_volume": 38228.48632, "trades": 108, "taker_buy_base": 22577.73, "taker_buy_quote": 16690.31974 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.744, "high": 0.745, "low": 0.73, "close": 0.732, "volume": 17045.5, "close_time": 1763092799999, "quote_volume": 12614.99439, "trades": 46, "taker_buy_base": 8282.67, "taker_buy_quote": 6133.30538 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.728, "high": 0.728, "low": 0.689, "close": 0.707, "volume": 116746.41, "close_time": 1763096399999, "quote_volume": 82273.31247, "trades": 635, "taker_buy_base": 50649.61, "taker_buy_quote": 35710.88463 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.708, "high": 0.719, "low": 0.705, "close": 0.716, "volume": 50568.21, "close_time": 1763099999999, "quote_volume": 36007.1417, "trades": 237, "taker_buy_base": 27706.19, "taker_buy_quote": 19752.1787 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.716, "high": 0.729, "low": 0.699, "close": 0.728, "volume": 67449.11, "close_time": 1763103599999, "quote_volume": 47879.29559, "trades": 239, "taker_buy_base": 38364.05, "taker_buy_quote": 27344.65264 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.729, "high": 0.738, "low": 0.725, "close": 0.728, "volume": 60834.59, "close_time": 1763107199999, "quote_volume": 44437.95028, "trades": 234, "taker_buy_base": 25621.06, "taker_buy_quote": 18767.71053 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.728, "high": 0.728, "low": 0.715, "close": 0.717, "volume": 39897.5, "close_time": 1763110799999, "quote_volume": 28717.07498, "trades": 95, "taker_buy_base": 18814.57, "taker_buy_quote": 13606.47081 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.715, "high": 0.722, "low": 0.706, "close": 0.708, "volume": 44853.04, "close_time": 1763114399999, "quote_volume": 31981.02865, "trades": 148, "taker_buy_base": 19308.95, "taker_buy_quote": 13785.51674 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.709, "high": 0.718, "low": 0.708, "close": 0.713, "volume": 8931.44, "close_time": 1763117999999, "quote_volume": 6350.69303, "trades": 72, "taker_buy_base": 6697.87, "taker_buy_quote": 4760.22437 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.711, "high": 0.712, "low": 0.7, "close": 0.706, "volume": 21960.4, "close_time": 1763121599999, "quote_volume": 15489.90117, "trades": 93, "taker_buy_base": 7360.45, "taker_buy_quote": 5200.22267 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.706, "high": 0.706, "low": 0.679, "close": 0.703, "volume": 78208.93, "close_time": 1763125199999, "quote_volume": 54452.59909, "trades": 339, "taker_buy_base": 39516.2, "taker_buy_quote": 27529.26683 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.704, "high": 0.706, "low": 0.69, "close": 0.7, "volume": 99231.31, "close_time": 1763128799999, "quote_volume": 69309.6904, "trades": 357, "taker_buy_base": 48876.8, "taker_buy_quote": 34069.3058 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.702, "high": 0.722, "low": 0.695, "close": 0.717, "volume": 136244.81, "close_time": 1763132399999, "quote_volume": 96563.84296, "trades": 434, "taker_buy_base": 75720.83, "taker_buy_quote": 53803.00082 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.716, "high": 0.723, "low": 0.705, "close": 0.714, "volume": 64560.25, "close_time": 1763135999999, "quote_volume": 45991.4951, "trades": 248, "taker_buy_base": 33026.3, "taker_buy_quote": 23573.08654 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.713, "high": 0.725, "low": 0.707, "close": 0.72, "volume": 72873.84, "close_time": 1763139599999, "quote_volume": 52291.37298, "trades": 193, "taker_buy_base": 51649.58, "taker_buy_quote": 37138.42526 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.718, "high": 0.721, "low": 0.702, "close": 0.704, "volume": 22380.28, "close_time": 1763143199999, "quote_volume": 15986.73733, "trades": 95, "taker_buy_base": 7652.35, "taker_buy_quote": 5446.90879 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.703, "high": 0.715, "low": 0.703, "close": 0.704, "volume": 25202.29, "close_time": 1763146799999, "quote_volume": 17884.96704, "trades": 60, "taker_buy_base": 14376.83, "taker_buy_quote": 10195.21664 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.703, "high": 0.719, "low": 0.703, "close": 0.714, "volume": 18045.14, "close_time": 1763150399999, "quote_volume": 12830.31109, "trades": 55, "taker_buy_base": 8335.86, "taker_buy_quote": 5922.7591 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.716, "high": 0.716, "low": 0.684, "close": 0.69, "volume": 58316.85, "close_time": 1763153999999, "quote_volume": 40951.61009, "trades": 182, "taker_buy_base": 10468.24, "taker_buy_quote": 7306.60731 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.689, "high": 0.7, "low": 0.686, "close": 0.694, "volume": 49106.33, "close_time": 1763157599999, "quote_volume": 34168.47514, "trades": 177, "taker_buy_base": 33410.33, "taker_buy_quote": 23242.98072 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.694, "high": 0.698, "low": 0.687, "close": 0.692, "volume": 62831.1, "close_time": 1763161199999, "quote_volume": 43735.40946, "trades": 112, "taker_buy_base": 9451.6, "taker_buy_quote": 6567.17815 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.685, "high": 0.685, "low": 0.658, "close": 0.675, "volume": 81389.6, "close_time": 1763164799999, "quote_volume": 54431.63503, "trades": 283, "taker_buy_base": 40046.06, "taker_buy_quote": 26726.56621 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.676, "high": 0.687, "low": 0.675, "close": 0.685, "volume": 15763.19, "close_time": 1763168399999, "quote_volume": 10764.00309, "trades": 74, "taker_buy_base": 6827.07, "taker_buy_quote": 4657.78023 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.684, "high": 0.694, "low": 0.682, "close": 0.694, "volume": 7414.86, "close_time": 1763171999999, "quote_volume": 5098.38653, "trades": 60, "taker_buy_base": 5972.34, "taker_buy_quote": 4106.45165 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.691, "high": 0.699, "low": 0.691, "close": 0.699, "volume": 8543.66, "close_time": 1763175599999, "quote_volume": 5938.52656, "trades": 43, "taker_buy_base": 4132.47, "taker_buy_quote": 2872.98383 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.701, "high": 0.705, "low": 0.701, "close": 0.704, "volume": 18897.22, "close_time": 1763179199999, "quote_volume": 13278.06907, "trades": 137, "taker_buy_base": 11406.84, "taker_buy_quote": 8015.499 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.705, "high": 0.706, "low": 0.701, "close": 0.702, "volume": 62419.28, "close_time": 1763182799999, "quote_volume": 43885.40026, "trades": 179, "taker_buy_base": 39645.25, "taker_buy_quote": 27877.74397 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.701, "high": 0.703, "low": 0.698, "close": 0.702, "volume": 13682.24, "close_time": 1763186399999, "quote_volume": 9581.25225, "trades": 72, "taker_buy_base": 8794.88, "taker_buy_quote": 6159.71429 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.702, "high": 0.707, "low": 0.699, "close": 0.701, "volume": 27822.65, "close_time": 1763189999999, "quote_volume": 19538.04611, "trades": 119, "taker_buy_base": 16705.16, "taker_buy_quote": 11738.39364 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.701, "high": 0.702, "low": 0.695, "close": 0.697, "volume": 15106.38, "close_time": 1763193599999, "quote_volume": 10546.93928, "trades": 69, "taker_buy_base": 6629.07, "taker_buy_quote": 4628.62969 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.696, "high": 0.696, "low": 0.677, "close": 0.68, "volume": 51381.58, "close_time": 1763197199999, "quote_volume": 35245.25357, "trades": 270, "taker_buy_base": 26083.74, "taker_buy_quote": 17902.33219 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.678, "high": 0.687, "low": 0.678, "close": 0.68, "volume": 56184.56, "close_time": 1763200799999, "quote_volume": 38373.56692, "trades": 249, "taker_buy_base": 33411.09, "taker_buy_quote": 22822.91555 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.681, "high": 0.687, "low": 0.679, "close": 0.687, "volume": 26133.22, "close_time": 1763204399999, "quote_volume": 17808.2626, "trades": 121, "taker_buy_base": 13688.48, "taker_buy_quote": 9324.55818 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.687, "high": 0.69, "low": 0.682, "close": 0.685, "volume": 36006.77, "close_time": 1763207999999, "quote_volume": 24735.31752, "trades": 146, "taker_buy_base": 15662.49, "taker_buy_quote": 10748.87369 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.684, "high": 0.7, "low": 0.684, "close": 0.698, "volume": 39762.47, "close_time": 1763211599999, "quote_volume": 27601.51249, "trades": 224, "taker_buy_base": 18260.55, "taker_buy_quote": 12668.92293 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.698, "high": 0.712, "low": 0.697, "close": 0.71, "volume": 60635.48, "close_time": 1763215199999, "quote_volume": 42692.70804, "trades": 296, "taker_buy_base": 34544.57, "taker_buy_quote": 24330.95657 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.707, "high": 0.709, "low": 0.7, "close": 0.703, "volume": 59968.24, "close_time": 1763218799999, "quote_volume": 42189.88022, "trades": 214, "taker_buy_base": 25182.61, "taker_buy_quote": 17729.71827 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.703, "high": 0.706, "low": 0.7, "close": 0.7, "volume": 18864.07, "close_time": 1763222399999, "quote_volume": 13261.53747, "trades": 89, "taker_buy_base": 7963.24, "taker_buy_quote": 5595.50166 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.7, "high": 0.702, "low": 0.693, "close": 0.7, "volume": 22279.32, "close_time": 1763225999999, "quote_volume": 15536.55472, "trades": 123, "taker_buy_base": 10448.35, "taker_buy_quote": 7281.76855 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.7, "high": 0.709, "low": 0.699, "close": 0.708, "volume": 71759.49, "close_time": 1763229599999, "quote_volume": 50516.04345, "trades": 277, "taker_buy_base": 41485.95, "taker_buy_quote": 29211.06824 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.707, "high": 0.711, "low": 0.706, "close": 0.707, "volume": 30562.81, "close_time": 1763233199999, "quote_volume": 21639.21407, "trades": 147, "taker_buy_base": 18198.91, "taker_buy_quote": 12884.18457 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.711, "high": 0.711, "low": 0.703, "close": 0.705, "volume": 10996.02, "close_time": 1763236799999, "quote_volume": 7772.68662, "trades": 79, "taker_buy_base": 6009.98, "taker_buy_quote": 4244.29656 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.703, "high": 0.703, "low": 0.693, "close": 0.693, "volume": 69302.28, "close_time": 1763240399999, "quote_volume": 48313.1119, "trades": 221, "taker_buy_base": 33438.42, "taker_buy_quote": 23279.92328 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.693, "high": 0.699, "low": 0.687, "close": 0.688, "volume": 16241.72, "close_time": 1763243999999, "quote_volume": 11276.26149, "trades": 89, "taker_buy_base": 9648.62, "taker_buy_quote": 6701.27584 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.687, "high": 0.695, "low": 0.686, "close": 0.695, "volume": 17550.08, "close_time": 1763247599999, "quote_volume": 12099.49587, "trades": 84, "taker_buy_base": 10617.15, "taker_buy_quote": 7326.68796 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.694, "high": 0.696, "low": 0.693, "close": 0.693, "volume": 6352.42, "close_time": 1763251199999, "quote_volume": 4409.77999, "trades": 41, "taker_buy_base": 5342.21, "taker_buy_quote": 3708.4051 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.693, "high": 0.693, "low": 0.681, "close": 0.689, "volume": 3470.52, "close_time": 1763254799999, "quote_volume": 2386.57849, "trades": 44, "taker_buy_base": 828.47, "taker_buy_quote": 570.93343 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.685, "high": 0.69, "low": 0.674, "close": 0.684, "volume": 16261.14, "close_time": 1763258399999, "quote_volume": 11033.55942, "trades": 109, "taker_buy_base": 6609.0, "taker_buy_quote": 4489.33733 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.684, "high": 0.694, "low": 0.681, "close": 0.693, "volume": 11719.86, "close_time": 1763261999999, "quote_volume": 8056.36599, "trades": 69, "taker_buy_base": 4030.34, "taker_buy_quote": 2767.01862 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.693, "high": 0.698, "low": 0.691, "close": 0.694, "volume": 13004.46, "close_time": 1763265599999, "quote_volume": 9045.94877, "trades": 51, "taker_buy_base": 1142.53, "taker_buy_quote": 792.51624 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.694, "high": 0.694, "low": 0.685, "close": 0.689, "volume": 3643.36, "close_time": 1763269199999, "quote_volume": 2508.77812, "trades": 41, "taker_buy_base": 1078.66, "taker_buy_quote": 743.44925 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.69, "high": 0.698, "low": 0.69, "close": 0.693, "volume": 2525.31, "close_time": 1763272799999, "quote_volume": 1757.11975, "trades": 42, "taker_buy_base": 2175.89, "taker_buy_quote": 1514.1558 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.692, "high": 0.696, "low": 0.691, "close": 0.692, "volume": 16238.79, "close_time": 1763276399999, "quote_volume": 11238.71642, "trades": 40, "taker_buy_base": 10322.5, "taker_buy_quote": 7147.01871 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.691, "high": 0.696, "low": 0.689, "close": 0.696, "volume": 3503.9, "close_time": 1763279999999, "quote_volume": 2422.79977, "trades": 82, "taker_buy_base": 2888.21, "taker_buy_quote": 1996.88607 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.696, "high": 0.697, "low": 0.688, "close": 0.688, "volume": 12451.09, "close_time": 1763283599999, "quote_volume": 8587.59443, "trades": 53, "taker_buy_base": 3526.36, "taker_buy_quote": 2433.53357 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.689, "high": 0.697, "low": 0.687, "close": 0.695, "volume": 13083.89, "close_time": 1763287199999, "quote_volume": 9028.89584, "trades": 56, "taker_buy_base": 10904.23, "taker_buy_quote": 7526.63428 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.697, "high": 0.699, "low": 0.694, "close": 0.694, "volume": 5269.94, "close_time": 1763290799999, "quote_volume": 3677.82982, "trades": 54, "taker_buy_base": 3568.04, "taker_buy_quote": 2490.70675 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.693, "high": 0.693, "low": 0.672, "close": 0.677, "volume": 46331.74, "close_time": 1763294399999, "quote_volume": 31402.00047, "trades": 244, "taker_buy_base": 13523.76, "taker_buy_quote": 9165.61816 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.678, "high": 0.683, "low": 0.675, "close": 0.679, "volume": 16232.79, "close_time": 1763297999999, "quote_volume": 11015.57658, "trades": 76, "taker_buy_base": 9399.14, "taker_buy_quote": 6376.29249 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.679, "high": 0.681, "low": 0.672, "close": 0.676, "volume": 43551.64, "close_time": 1763301599999, "quote_volume": 29534.29214, "trades": 108, "taker_buy_base": 22782.78, "taker_buy_quote": 15488.86746 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.675, "high": 0.682, "low": 0.668, "close": 0.679, "volume": 70157.56, "close_time": 1763305199999, "quote_volume": 47401.00466, "trades": 140, "taker_buy_base": 37006.57, "taker_buy_quote": 25091.39847 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.677, "high": 0.68, "low": 0.657, "close": 0.658, "volume": 138636.52, "close_time": 1763308799999, "quote_volume": 92306.87347, "trades": 321, "taker_buy_base": 28759.68, "taker_buy_quote": 19096.22625 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.659, "high": 0.667, "low": 0.65, "close": 0.653, "volume": 62351.69, "close_time": 1763312399999, "quote_volume": 41155.30306, "trades": 246, "taker_buy_base": 18266.95, "taker_buy_quote": 12036.27226 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.652, "high": 0.655, "low": 0.642, "close": 0.655, "volume": 105643.79, "close_time": 1763315999999, "quote_volume": 68367.42266, "trades": 323, "taker_buy_base": 58520.64, "taker_buy_quote": 37920.22442 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.652, "high": 0.671, "low": 0.652, "close": 0.656, "volume": 40166.1, "close_time": 1763319599999, "quote_volume": 26441.47311, "trades": 231, "taker_buy_base": 12151.46, "taker_buy_quote": 8007.84832 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.656, "high": 0.67, "low": 0.656, "close": 0.662, "volume": 24213.95, "close_time": 1763323199999, "quote_volume": 16076.20611, "trades": 140, "taker_buy_base": 10286.47, "taker_buy_quote": 6816.68046 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.661, "high": 0.669, "low": 0.661, "close": 0.663, "volume": 17329.65, "close_time": 1763326799999, "quote_volume": 11502.44861, "trades": 202, "taker_buy_base": 10111.14, "taker_buy_quote": 6715.59302 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.662, "high": 0.662, "low": 0.653, "close": 0.659, "volume": 16392.41, "close_time": 1763330399999, "quote_volume": 10752.24841, "trades": 97, "taker_buy_base": 6446.61, "taker_buy_quote": 4229.05324 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.656, "high": 0.674, "low": 0.653, "close": 0.673, "volume": 21987.75, "close_time": 1763333999999, "quote_volume": 14623.14205, "trades": 78, "taker_buy_base": 8573.4, "taker_buy_quote": 5704.00093 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.671, "high": 0.684, "low": 0.661, "close": 0.677, "volume": 20874.8, "close_time": 1763337599999, "quote_volume": 14103.08745, "trades": 234, "taker_buy_base": 12275.4, "taker_buy_quote": 8328.45742 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.677, "high": 0.683, "low": 0.667, "close": 0.677, "volume": 70453.53, "close_time": 1763341199999, "quote_volume": 47632.29791, "trades": 161, "taker_buy_base": 50098.53, "taker_buy_quote": 33876.30688 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.678, "high": 0.679, "low": 0.67, "close": 0.672, "volume": 25199.63, "close_time": 1763344799999, "quote_volume": 16986.91215, "trades": 71, "taker_buy_base": 15085.2, "taker_buy_quote": 10175.53588 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.672, "high": 0.679, "low": 0.671, "close": 0.676, "volume": 13923.64, "close_time": 1763348399999, "quote_volume": 9408.61987, "trades": 90, "taker_buy_base": 9020.55, "taker_buy_quote": 6102.13917 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.676, "high": 0.68, "low": 0.676, "close": 0.679, "volume": 5950.0, "close_time": 1763351999999, "quote_volume": 4034.888, "trades": 84, "taker_buy_base": 5336.93, "taker_buy_quote": 3619.08044 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.679, "high": 0.683, "low": 0.678, "close": 0.678, "volume": 8388.59, "close_time": 1763355599999, "quote_volume": 5701.88654, "trades": 30, "taker_buy_base": 5875.2, "taker_buy_quote": 3996.33069 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.677, "high": 0.678, "low": 0.674, "close": 0.675, "volume": 12518.87, "close_time": 1763359199999, "quote_volume": 8458.10149, "trades": 50, "taker_buy_base": 7729.85, "taker_buy_quote": 5224.95261 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.675, "high": 0.678, "low": 0.671, "close": 0.678, "volume": 16975.34, "close_time": 1763362799999, "quote_volume": 11463.29423, "trades": 65, "taker_buy_base": 10057.27, "taker_buy_quote": 6790.51245 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.677, "high": 0.684, "low": 0.677, "close": 0.682, "volume": 33456.29, "close_time": 1763366399999, "quote_volume": 22759.77602, "trades": 142, "taker_buy_base": 17454.23, "taker_buy_quote": 11875.86792 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.681, "high": 0.682, "low": 0.677, "close": 0.677, "volume": 26791.57, "close_time": 1763369999999, "quote_volume": 18218.31324, "trades": 106, "taker_buy_base": 11465.23, "taker_buy_quote": 7796.53534 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.676, "high": 0.681, "low": 0.674, "close": 0.677, "volume": 17647.84, "close_time": 1763373599999, "quote_volume": 11964.38283, "trades": 77, "taker_buy_base": 8793.33, "taker_buy_quote": 5962.81815 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.678, "high": 0.681, "low": 0.676, "close": 0.677, "volume": 20919.46, "close_time": 1763377199999, "quote_volume": 14182.62235, "trades": 84, "taker_buy_base": 10605.39, "taker_buy_quote": 7191.09273 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.675, "high": 0.689, "low": 0.675, "close": 0.681, "volume": 151884.46, "close_time": 1763380799999, "quote_volume": 103755.89545, "trades": 212, "taker_buy_base": 88148.58, "taker_buy_quote": 60296.01795 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.68, "high": 0.681, "low": 0.675, "close": 0.678, "volume": 27961.67, "close_time": 1763384399999, "quote_volume": 18954.01509, "trades": 96, "taker_buy_base": 16844.14, "taker_buy_quote": 11418.62709 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.678, "high": 0.679, "low": 0.648, "close": 0.655, "volume": 145401.08, "close_time": 1763387999999, "quote_volume": 96720.50203, "trades": 414, "taker_buy_base": 62030.71, "taker_buy_quote": 41379.4768 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.656, "high": 0.688, "low": 0.653, "close": 0.665, "volume": 276783.42, "close_time": 1763391599999, "quote_volume": 184915.7178, "trades": 1154, "taker_buy_base": 143414.75, "taker_buy_quote": 95796.66753 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.667, "high": 0.667, "low": 0.643, "close": 0.645, "volume": 222354.47, "close_time": 1763395199999, "quote_volume": 145453.01569, "trades": 983, "taker_buy_base": 96966.21, "taker_buy_quote": 63464.184 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.645, "high": 0.659, "low": 0.633, "close": 0.659, "volume": 208667.25, "close_time": 1763398799999, "quote_volume": 134328.56432, "trades": 914, "taker_buy_base": 95311.87, "taker_buy_quote": 61381.45664 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.659, "high": 0.659, "low": 0.636, "close": 0.637, "volume": 186639.1, "close_time": 1763402399999, "quote_volume": 120808.55131, "trades": 555, "taker_buy_base": 95910.46, "taker_buy_quote": 62256.08437 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.637, "high": 0.643, "low": 0.63, "close": 0.633, "volume": 208369.0, "close_time": 1763405999999, "quote_volume": 132492.25742, "trades": 1032, "taker_buy_base": 86340.05, "taker_buy_quote": 54940.73677 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.633, "high": 0.638, "low": 0.626, "close": 0.63, "volume": 217050.75, "close_time": 1763409599999, "quote_volume": 136923.92655, "trades": 703, "taker_buy_base": 77001.13, "taker_buy_quote": 48602.53788 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.631, "high": 0.637, "low": 0.623, "close": 0.631, "volume": 155114.98, "close_time": 1763413199999, "quote_volume": 97868.19075, "trades": 659, "taker_buy_base": 75774.62, "taker_buy_quote": 47805.95821 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.632, "high": 0.636, "low": 0.622, "close": 0.626, "volume": 78907.62, "close_time": 1763416799999, "quote_volume": 49619.07511, "trades": 317, "taker_buy_base": 40195.55, "taker_buy_quote": 25300.43268 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.626, "high": 0.634, "low": 0.624, "close": 0.63, "volume": 32771.66, "close_time": 1763420399999, "quote_volume": 20654.81083, "trades": 366, "taker_buy_base": 17522.03, "taker_buy_quote": 11043.11413 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.63, "high": 0.632, "low": 0.625, "close": 0.631, "volume": 32266.14, "close_time": 1763423999999, "quote_volume": 20243.83024, "trades": 527, "taker_buy_base": 6049.57, "taker_buy_quote": 3800.01323 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.631, "high": 0.636, "low": 0.618, "close": 0.636, "volume": 48249.35, "close_time": 1763427599999, "quote_volume": 30285.72559, "trades": 872, "taker_buy_base": 24859.19, "taker_buy_quote": 15638.39387 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.636, "high": 0.642, "low": 0.633, "close": 0.638, "volume": 71316.85, "close_time": 1763431199999, "quote_volume": 45320.74961, "trades": 409, "taker_buy_base": 21262.37, "taker_buy_quote": 13519.78408 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.639, "high": 0.654, "low": 0.633, "close": 0.642, "volume": 65949.43, "close_time": 1763434799999, "quote_volume": 42528.58938, "trades": 671, "taker_buy_base": 40611.66, "taker_buy_quote": 26226.49156 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.642, "high": 0.655, "low": 0.635, "close": 0.65, "volume": 44995.22, "close_time": 1763438399999, "quote_volume": 28893.28948, "trades": 655, "taker_buy_base": 17641.16, "taker_buy_quote": 11365.90224 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.65, "high": 0.656, "low": 0.642, "close": 0.655, "volume": 39228.19, "close_time": 1763441999999, "quote_volume": 25442.03043, "trades": 699, "taker_buy_base": 15792.21, "taker_buy_quote": 10256.74257 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.655, "high": 0.663, "low": 0.649, "close": 0.654, "volume": 10523.05, "close_time": 1763445599999, "quote_volume": 6911.08148, "trades": 254, "taker_buy_base": 5671.09, "taker_buy_quote": 3727.5929 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.654, "high": 0.654, "low": 0.645, "close": 0.645, "volume": 17015.57, "close_time": 1763449199999, "quote_volume": 11057.90656, "trades": 228, "taker_buy_base": 3331.25, "taker_buy_quote": 2167.43081 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.644, "high": 0.649, "low": 0.642, "close": 0.646, "volume": 21860.92, "close_time": 1763452799999, "quote_volume": 14149.02681, "trades": 503, "taker_buy_base": 12443.34, "taker_buy_quote": 8051.4114 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.646, "high": 0.659, "low": 0.646, "close": 0.657, "volume": 87340.42, "close_time": 1763456399999, "quote_volume": 57060.30458, "trades": 541, "taker_buy_base": 24039.81, "taker_buy_quote": 15708.49305 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.658, "high": 0.658, "low": 0.651, "close": 0.657, "volume": 69276.11, "close_time": 1763459999999, "quote_volume": 45464.9462, "trades": 391, "taker_buy_base": 50245.61, "taker_buy_quote": 33010.98592 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.657, "high": 0.659, "low": 0.654, "close": 0.657, "volume": 7918.68, "close_time": 1763463599999, "quote_volume": 5200.90374, "trades": 134, "taker_buy_base": 5845.69, "taker_buy_quote": 3840.2714 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.656, "high": 0.657, "low": 0.651, "close": 0.651, "volume": 11699.81, "close_time": 1763467199999, "quote_volume": 7649.91604, "trades": 105, "taker_buy_base": 6902.83, "taker_buy_quote": 4515.17219 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.651, "high": 0.656, "low": 0.647, "close": 0.655, "volume": 15733.29, "close_time": 1763470799999, "quote_volume": 10240.3496, "trades": 262, "taker_buy_base": 9742.68, "taker_buy_quote": 6343.92336 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.654, "high": 0.654, "low": 0.645, "close": 0.652, "volume": 16742.24, "close_time": 1763474399999, "quote_volume": 10859.6836, "trades": 378, "taker_buy_base": 5868.67, "taker_buy_quote": 3811.29247 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.65, "high": 0.664, "low": 0.648, "close": 0.652, "volume": 43015.77, "close_time": 1763477999999, "quote_volume": 28206.50697, "trades": 667, "taker_buy_base": 22256.91, "taker_buy_quote": 14628.39611 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.652, "high": 0.687, "low": 0.649, "close": 0.684, "volume": 160721.41, "close_time": 1763481599999, "quote_volume": 108712.07275, "trades": 1268, "taker_buy_base": 86368.52, "taker_buy_quote": 58532.16671 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.683, "high": 0.686, "low": 0.675, "close": 0.68, "volume": 105957.67, "close_time": 1763485199999, "quote_volume": 72169.40622, "trades": 674, "taker_buy_base": 63108.43, "taker_buy_quote": 42964.5686 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.68, "high": 0.685, "low": 0.675, "close": 0.676, "volume": 18134.43, "close_time": 1763488799999, "quote_volume": 12328.90381, "trades": 308, "taker_buy_base": 12961.02, "taker_buy_quote": 8814.73757 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.678, "high": 0.684, "low": 0.676, "close": 0.676, "volume": 16263.22, "close_time": 1763492399999, "quote_volume": 11037.07096, "trades": 236, "taker_buy_base": 7487.14, "taker_buy_quote": 5087.39873 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.676, "high": 0.68, "low": 0.674, "close": 0.677, "volume": 7609.26, "close_time": 1763495999999, "quote_volume": 5153.93231, "trades": 214, "taker_buy_base": 3891.54, "taker_buy_quote": 2636.87763 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.676, "high": 0.677, "low": 0.671, "close": 0.674, "volume": 99470.46, "close_time": 1763499599999, "quote_volume": 66979.09412, "trades": 356, "taker_buy_base": 57794.46, "taker_buy_quote": 38902.02668 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.672, "high": 0.674, "low": 0.666, "close": 0.667, "volume": 5787.34, "close_time": 1763503199999, "quote_volume": 3878.65183, "trades": 204, "taker_buy_base": 2478.37, "taker_buy_quote": 1660.25108 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.667, "high": 0.68, "low": 0.667, "close": 0.68, "volume": 20236.96, "close_time": 1763506799999, "quote_volume": 13637.95222, "trades": 133, "taker_buy_base": 7981.2, "taker_buy_quote": 5360.58596 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.679, "high": 0.679, "low": 0.675, "close": 0.676, "volume": 11031.22, "close_time": 1763510399999, "quote_volume": 7465.39375, "trades": 273, "taker_buy_base": 4030.34, "taker_buy_quote": 2725.85005 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.676, "high": 0.677, "low": 0.667, "close": 0.676, "volume": 5387.6, "close_time": 1763513999999, "quote_volume": 3619.29077, "trades": 244, "taker_buy_base": 2713.33, "taker_buy_quote": 1822.03755 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.675, "high": 0.679, "low": 0.671, "close": 0.673, "volume": 15898.16, "close_time": 1763517599999, "quote_volume": 10731.15336, "trades": 210, "taker_buy_base": 12069.08, "taker_buy_quote": 8150.20771 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.674, "high": 0.678, "low": 0.672, "close": 0.675, "volume": 12140.82, "close_time": 1763521199999, "quote_volume": 8191.49892, "trades": 214, "taker_buy_base": 8675.18, "taker_buy_quote": 5853.01401 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.672, "high": 0.673, "low": 0.661, "close": 0.663, "volume": 22773.97, "close_time": 1763524799999, "quote_volume": 15151.40978, "trades": 283, "taker_buy_base": 8381.45, "taker_buy_quote": 5580.2952 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.662, "high": 0.663, "low": 0.654, "close": 0.657, "volume": 26666.82, "close_time": 1763528399999, "quote_volume": 17565.03594, "trades": 566, "taker_buy_base": 11862.69, "taker_buy_quote": 7803.41916 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.657, "high": 0.658, "low": 0.638, "close": 0.643, "volume": 32440.98, "close_time": 1763531999999, "quote_volume": 20963.32947, "trades": 667, "taker_buy_base": 10347.41, "taker_buy_quote": 6718.90325 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.642, "high": 0.649, "low": 0.642, "close": 0.649, "volume": 10208.87, "close_time": 1763535599999, "quote_volume": 6593.86827, "trades": 402, "taker_buy_base": 5419.2, "taker_buy_quote": 3502.63942 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.649, "high": 0.656, "low": 0.648, "close": 0.654, "volume": 12855.86, "close_time": 1763539199999, "quote_volume": 8379.49349, "trades": 307, "taker_buy_base": 6730.21, "taker_buy_quote": 4390.04925 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.654, "high": 0.656, "low": 0.649, "close": 0.65, "volume": 7698.08, "close_time": 1763542799999, "quote_volume": 5022.08406, "trades": 343, "taker_buy_base": 5088.98, "taker_buy_quote": 3320.65145 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.651, "high": 0.651, "low": 0.645, "close": 0.649, "volume": 18074.23, "close_time": 1763546399999, "quote_volume": 11691.56379, "trades": 378, "taker_buy_base": 13052.42, "taker_buy_quote": 8441.24741 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.649, "high": 0.658, "low": 0.648, "close": 0.652, "volume": 70608.64, "close_time": 1763549999999, "quote_volume": 46247.73956, "trades": 430, "taker_buy_base": 60314.22, "taker_buy_quote": 39525.10084 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.652, "high": 0.661, "low": 0.652, "close": 0.655, "volume": 50891.6, "close_time": 1763553599999, "quote_volume": 33387.30507, "trades": 342, "taker_buy_base": 22196.55, "taker_buy_quote": 14609.97302 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.656, "high": 0.659, "low": 0.654, "close": 0.655, "volume": 10431.35, "close_time": 1763557199999, "quote_volume": 6838.902, "trades": 124, "taker_buy_base": 4723.94, "taker_buy_quote": 3097.20594 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.655, "high": 0.656, "low": 0.649, "close": 0.649, "volume": 8207.61, "close_time": 1763560799999, "quote_volume": 5350.87522, "trades": 290, "taker_buy_base": 3438.01, "taker_buy_quote": 2243.75572 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.647, "high": 0.65, "low": 0.637, "close": 0.649, "volume": 40168.18, "close_time": 1763564399999, "quote_volume": 25935.2348, "trades": 715, "taker_buy_base": 22431.16, "taker_buy_quote": 14512.29102 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.649, "high": 0.665, "low": 0.635, "close": 0.637, "volume": 131969.33, "close_time": 1763567999999, "quote_volume": 85603.46635, "trades": 1079, "taker_buy_base": 76716.26, "taker_buy_quote": 50078.40606 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.637, "high": 0.642, "low": 0.626, "close": 0.627, "volume": 121920.31, "close_time": 1763571599999, "quote_volume": 77503.9111, "trades": 806, "taker_buy_base": 35474.78, "taker_buy_quote": 22587.53302 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.629, "high": 0.633, "low": 0.617, "close": 0.629, "volume": 80678.72, "close_time": 1763575199999, "quote_volume": 50412.27483, "trades": 872, "taker_buy_base": 26048.18, "taker_buy_quote": 16285.94295 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.628, "high": 0.632, "low": 0.617, "close": 0.622, "volume": 45445.64, "close_time": 1763578799999, "quote_volume": 28329.8393, "trades": 531, "taker_buy_base": 19645.03, "taker_buy_quote": 12264.59999 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.622, "high": 0.624, "low": 0.613, "close": 0.619, "volume": 33276.59, "close_time": 1763582399999, "quote_volume": 20535.80096, "trades": 602, "taker_buy_base": 9271.44, "taker_buy_quote": 5732.06091 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.619, "high": 0.637, "low": 0.617, "close": 0.634, "volume": 87383.04, "close_time": 1763585999999, "quote_volume": 55228.75055, "trades": 848, "taker_buy_base": 63487.15, "taker_buy_quote": 40266.3315 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.634, "high": 0.65, "low": 0.633, "close": 0.649, "volume": 57546.47, "close_time": 1763589599999, "quote_volume": 36946.11508, "trades": 602, "taker_buy_base": 29780.21, "taker_buy_quote": 19142.00797 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.649, "high": 0.649, "low": 0.642, "close": 0.645, "volume": 12379.59, "close_time": 1763593199999, "quote_volume": 8001.69612, "trades": 115, "taker_buy_base": 7364.09, "taker_buy_quote": 4765.49736 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.646, "high": 0.657, "low": 0.646, "close": 0.657, "volume": 23538.14, "close_time": 1763596799999, "quote_volume": 15373.20765, "trades": 474, "taker_buy_base": 11773.62, "taker_buy_quote": 7673.10895 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.657, "high": 0.658, "low": 0.653, "close": 0.656, "volume": 6339.54, "close_time": 1763600399999, "quote_volume": 4156.47684, "trades": 345, "taker_buy_base": 2505.49, "taker_buy_quote": 1642.98368 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.656, "high": 0.663, "low": 0.656, "close": 0.661, "volume": 11398.89, "close_time": 1763603999999, "quote_volume": 7520.38115, "trades": 377, "taker_buy_base": 4175.05, "taker_buy_quote": 2754.13723 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.662, "high": 0.667, "low": 0.662, "close": 0.666, "volume": 11959.57, "close_time": 1763607599999, "quote_volume": 7951.17216, "trades": 336, "taker_buy_base": 9325.76, "taker_buy_quote": 6201.80739 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.666, "high": 0.666, "low": 0.662, "close": 0.663, "volume": 4141.55, "close_time": 1763611199999, "quote_volume": 2752.84912, "trades": 224, "taker_buy_base": 1692.02, "taker_buy_quote": 1123.68528 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.662, "high": 0.67, "low": 0.661, "close": 0.67, "volume": 15075.75, "close_time": 1763614799999, "quote_volume": 10033.4035, "trades": 154, "taker_buy_base": 9701.87, "taker_buy_quote": 6475.88759 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.669, "high": 0.67, "low": 0.664, "close": 0.666, "volume": 4031.74, "close_time": 1763618399999, "quote_volume": 2686.44228, "trades": 94, "taker_buy_base": 1741.71, "taker_buy_quote": 1161.46864 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.666, "high": 0.668, "low": 0.659, "close": 0.663, "volume": 35241.95, "close_time": 1763621999999, "quote_volume": 23483.23564, "trades": 306, "taker_buy_base": 20527.91, "taker_buy_quote": 13690.30417 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.664, "high": 0.668, "low": 0.663, "close": 0.668, "volume": 11615.95, "close_time": 1763625599999, "quote_volume": 7741.70449, "trades": 235, "taker_buy_base": 9737.26, "taker_buy_quote": 6490.46568 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.668, "high": 0.668, "low": 0.661, "close": 0.662, "volume": 42749.68, "close_time": 1763629199999, "quote_volume": 28353.81451, "trades": 311, "taker_buy_base": 6754.92, "taker_buy_quote": 4493.68898 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.662, "high": 0.665, "low": 0.656, "close": 0.66, "volume": 33806.32, "close_time": 1763632799999, "quote_volume": 22350.99447, "trades": 338, "taker_buy_base": 20649.39, "taker_buy_quote": 13692.71382 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.66, "high": 0.66, "low": 0.656, "close": 0.66, "volume": 9460.01, "close_time": 1763636399999, "quote_volume": 6226.74298, "trades": 262, "taker_buy_base": 7349.78, "taker_buy_quote": 4837.39003 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.66, "high": 0.662, "low": 0.657, "close": 0.661, "volume": 8617.79, "close_time": 1763639999999, "quote_volume": 5682.95498, "trades": 292, "taker_buy_base": 2688.57, "taker_buy_quote": 1775.83603 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.661, "high": 0.675, "low": 0.659, "close": 0.674, "volume": 35925.06, "close_time": 1763643599999, "quote_volume": 23949.48841, "trades": 601, "taker_buy_base": 28317.85, "taker_buy_quote": 18861.93317 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.676, "high": 0.68, "low": 0.667, "close": 0.671, "volume": 49782.98, "close_time": 1763647199999, "quote_volume": 33504.863, "trades": 606, "taker_buy_base": 27892.33, "taker_buy_quote": 18815.48104 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.671, "high": 0.679, "low": 0.66, "close": 0.677, "volume": 83596.6, "close_time": 1763650799999, "quote_volume": 56093.25075, "trades": 1219, "taker_buy_base": 39549.24, "taker_buy_quote": 26600.02779 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.677, "high": 0.677, "low": 0.659, "close": 0.659, "volume": 43055.88, "close_time": 1763654399999, "quote_volume": 28713.80003, "trades": 805, "taker_buy_base": 21648.03, "taker_buy_quote": 14439.65342 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.66, "high": 0.66, "low": 0.626, "close": 0.628, "volume": 85283.35, "close_time": 1763657999999, "quote_volume": 54330.69137, "trades": 1387, "taker_buy_base": 43269.23, "taker_buy_quote": 27536.82894 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.629, "high": 0.632, "low": 0.616, "close": 0.626, "volume": 43212.7, "close_time": 1763661599999, "quote_volume": 26926.48041, "trades": 1381, "taker_buy_base": 24353.08, "taker_buy_quote": 15181.65129 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.624, "high": 0.633, "low": 0.615, "close": 0.619, "volume": 65170.18, "close_time": 1763665199999, "quote_volume": 40427.41455, "trades": 721, "taker_buy_base": 18112.33, "taker_buy_quote": 11304.43242 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.616, "high": 0.628, "low": 0.609, "close": 0.627, "volume": 118296.03, "close_time": 1763668799999, "quote_volume": 72655.88361, "trades": 506, "taker_buy_base": 27921.28, "taker_buy_quote": 17282.07143 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.624, "high": 0.627, "low": 0.618, "close": 0.619, "volume": 32355.03, "close_time": 1763672399999, "quote_volume": 20091.45976, "trades": 484, "taker_buy_base": 21413.55, "taker_buy_quote": 13300.87653 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.62, "high": 0.635, "low": 0.62, "close": 0.628, "volume": 49277.9, "close_time": 1763675999999, "quote_volume": 31133.80567, "trades": 616, "taker_buy_base": 33850.66, "taker_buy_quote": 21419.06582 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.628, "high": 0.644, "low": 0.628, "close": 0.639, "volume": 71787.55, "close_time": 1763679599999, "quote_volume": 45821.51419, "trades": 374, "taker_buy_base": 23323.75, "taker_buy_quote": 14886.3393 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.639, "high": 0.639, "low": 0.623, "close": 0.624, "volume": 49721.2, "close_time": 1763683199999, "quote_volume": 31343.99498, "trades": 748, "taker_buy_base": 22120.01, "taker_buy_quote": 13974.19919 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.624, "high": 0.635, "low": 0.624, "close": 0.633, "volume": 15998.14, "close_time": 1763686799999, "quote_volume": 10062.18259, "trades": 684, "taker_buy_base": 7305.43, "taker_buy_quote": 4593.05063 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.634, "high": 0.638, "low": 0.629, "close": 0.635, "volume": 8594.2, "close_time": 1763690399999, "quote_volume": 5455.91246, "trades": 441, "taker_buy_base": 3930.89, "taker_buy_quote": 2494.69232 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.634, "high": 0.635, "low": 0.611, "close": 0.613, "volume": 59230.5, "close_time": 1763693999999, "quote_volume": 36977.71648, "trades": 752, "taker_buy_base": 10239.49, "taker_buy_quote": 6400.16585 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.613, "high": 0.626, "low": 0.613, "close": 0.62, "volume": 23850.06, "close_time": 1763697599999, "quote_volume": 14854.81332, "trades": 550, "taker_buy_base": 15390.41, "taker_buy_quote": 9603.89953 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.619, "high": 0.623, "low": 0.61, "close": 0.622, "volume": 24024.02, "close_time": 1763701199999, "quote_volume": 14823.56793, "trades": 553, "taker_buy_base": 9412.5, "taker_buy_quote": 5808.40305 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.621, "high": 0.624, "low": 0.61, "close": 0.612, "volume": 9155.3, "close_time": 1763704799999, "quote_volume": 5659.16204, "trades": 467, "taker_buy_base": 4480.48, "taker_buy_quote": 2767.25096 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.613, "high": 0.616, "low": 0.608, "close": 0.611, "volume": 25452.37, "close_time": 1763708399999, "quote_volume": 15570.72545, "trades": 407, "taker_buy_base": 12586.57, "taker_buy_quote": 7709.92506 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.61, "high": 0.612, "low": 0.509, "close": 0.577, "volume": 543129.89, "close_time": 1763711999999, "quote_volume": 307391.3045, "trades": 2472, "taker_buy_base": 309502.23, "taker_buy_quote": 173843.83685 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.577, "high": 0.584, "low": 0.573, "close": 0.575, "volume": 97449.44, "close_time": 1763715599999, "quote_volume": 56230.93007, "trades": 1712, "taker_buy_base": 26247.65, "taker_buy_quote": 15196.47736 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.576, "high": 0.579, "low": 0.56, "close": 0.561, "volume": 48652.54, "close_time": 1763719199999, "quote_volume": 27478.77986, "trades": 603, "taker_buy_base": 18012.09, "taker_buy_quote": 10173.53733 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.562, "high": 0.57, "low": 0.559, "close": 0.562, "volume": 67438.75, "close_time": 1763722799999, "quote_volume": 38119.74111, "trades": 577, "taker_buy_base": 39589.13, "taker_buy_quote": 22359.82538 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.562, "high": 0.568, "low": 0.554, "close": 0.557, "volume": 45798.79, "close_time": 1763726399999, "quote_volume": 25630.21261, "trades": 494, "taker_buy_base": 12203.91, "taker_buy_quote": 6852.40961 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.556, "high": 0.575, "low": 0.545, "close": 0.572, "volume": 65754.28, "close_time": 1763729999999, "quote_volume": 36771.49927, "trades": 1203, "taker_buy_base": 35335.71, "taker_buy_quote": 19731.20277 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.572, "high": 0.581, "low": 0.57, "close": 0.574, "volume": 48052.06, "close_time": 1763733599999, "quote_volume": 27678.72142, "trades": 925, "taker_buy_base": 25832.88, "taker_buy_quote": 14887.3768 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.574, "high": 0.588, "low": 0.571, "close": 0.588, "volume": 84497.17, "close_time": 1763737199999, "quote_volume": 49075.2021, "trades": 1169, "taker_buy_base": 44687.52, "taker_buy_quote": 25980.17249 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.586, "high": 0.586, "low": 0.574, "close": 0.575, "volume": 36084.13, "close_time": 1763740799999, "quote_volume": 20848.78134, "trades": 863, "taker_buy_base": 17820.41, "taker_buy_quote": 10293.54904 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.576, "high": 0.591, "low": 0.567, "close": 0.59, "volume": 94710.26, "close_time": 1763744399999, "quote_volume": 54250.06438, "trades": 1347, "taker_buy_base": 39863.34, "taker_buy_quote": 22880.48143 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.591, "high": 0.599, "low": 0.589, "close": 0.591, "volume": 20489.54, "close_time": 1763747999999, "quote_volume": 12210.04954, "trades": 462, "taker_buy_base": 9343.2, "taker_buy_quote": 5572.55897 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.592, "high": 0.598, "low": 0.579, "close": 0.594, "volume": 16565.53, "close_time": 1763751599999, "quote_volume": 9761.9313, "trades": 383, "taker_buy_base": 8584.68, "taker_buy_quote": 5051.57795 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.595, "high": 0.595, "low": 0.584, "close": 0.585, "volume": 13751.31, "close_time": 1763755199999, "quote_volume": 8106.75813, "trades": 156, "taker_buy_base": 7343.34, "taker_buy_quote": 4327.57364 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.585, "high": 0.585, "low": 0.573, "close": 0.576, "volume": 29611.93, "close_time": 1763758799999, "quote_volume": 17169.7742, "trades": 288, "taker_buy_base": 11782.47, "taker_buy_quote": 6839.77761 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.578, "high": 0.589, "low": 0.572, "close": 0.585, "volume": 24947.52, "close_time": 1763762399999, "quote_volume": 14527.02043, "trades": 479, "taker_buy_base": 16447.63, "taker_buy_quote": 9606.30303 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.584, "high": 0.586, "low": 0.567, "close": 0.567, "volume": 28665.15, "close_time": 1763765999999, "quote_volume": 16549.28311, "trades": 306, "taker_buy_base": 4819.11, "taker_buy_quote": 2780.81208 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.568, "high": 0.583, "low": 0.562, "close": 0.582, "volume": 14819.67, "close_time": 1763769599999, "quote_volume": 8488.60675, "trades": 524, "taker_buy_base": 10677.86, "taker_buy_quote": 6117.25787 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.582, "high": 0.585, "low": 0.578, "close": 0.578, "volume": 15215.62, "close_time": 1763773199999, "quote_volume": 8847.00695, "trades": 327, "taker_buy_base": 9168.28, "taker_buy_quote": 5331.62263 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.579, "high": 0.582, "low": 0.577, "close": 0.581, "volume": 7287.65, "close_time": 1763776799999, "quote_volume": 4226.03257, "trades": 148, "taker_buy_base": 3643.57, "taker_buy_quote": 2114.75247 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.58, "high": 0.58, "low": 0.572, "close": 0.574, "volume": 6041.08, "close_time": 1763780399999, "quote_volume": 3484.87381, "trades": 215, "taker_buy_base": 1678.24, "taker_buy_quote": 965.40063 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.575, "high": 0.578, "low": 0.57, "close": 0.572, "volume": 3483.84, "close_time": 1763783999999, "quote_volume": 2001.30101, "trades": 165, "taker_buy_base": 1785.61, "taker_buy_quote": 1024.56272 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.568, "high": 0.569, "low": 0.557, "close": 0.564, "volume": 29718.04, "close_time": 1763787599999, "quote_volume": 16665.22394, "trades": 414, "taker_buy_base": 19940.74, "taker_buy_quote": 11186.27364 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.565, "high": 0.567, "low": 0.553, "close": 0.559, "volume": 48061.09, "close_time": 1763791199999, "quote_volume": 26840.57632, "trades": 371, "taker_buy_base": 24664.88, "taker_buy_quote": 13796.51104 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.56, "high": 0.571, "low": 0.558, "close": 0.569, "volume": 10949.4, "close_time": 1763794799999, "quote_volume": 6184.40375, "trades": 372, "taker_buy_base": 3779.27, "taker_buy_quote": 2135.76074 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.569, "high": 0.569, "low": 0.564, "close": 0.568, "volume": 17498.14, "close_time": 1763798399999, "quote_volume": 9911.47322, "trades": 334, "taker_buy_base": 8659.44, "taker_buy_quote": 4910.0335 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.566, "high": 0.567, "low": 0.555, "close": 0.556, "volume": 18852.52, "close_time": 1763801999999, "quote_volume": 10544.80004, "trades": 357, "taker_buy_base": 10084.55, "taker_buy_quote": 5641.58365 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.557, "high": 0.565, "low": 0.554, "close": 0.563, "volume": 34934.81, "close_time": 1763805599999, "quote_volume": 19515.73669, "trades": 246, "taker_buy_base": 22844.87, "taker_buy_quote": 12777.93562 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.563, "high": 0.565, "low": 0.556, "close": 0.558, "volume": 20630.79, "close_time": 1763809199999, "quote_volume": 11540.23456, "trades": 234, "taker_buy_base": 8344.71, "taker_buy_quote": 4669.79261 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.56, "high": 0.567, "low": 0.557, "close": 0.564, "volume": 23324.47, "close_time": 1763812799999, "quote_volume": 13147.96709, "trades": 302, "taker_buy_base": 11569.77, "taker_buy_quote": 6522.33996 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.563, "high": 0.563, "low": 0.554, "close": 0.556, "volume": 89962.74, "close_time": 1763816399999, "quote_volume": 49912.50738, "trades": 160, "taker_buy_base": 48391.63, "taker_buy_quote": 26823.80153 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.556, "high": 0.559, "low": 0.55, "close": 0.554, "volume": 40041.04, "close_time": 1763819999999, "quote_volume": 22210.59629, "trades": 288, "taker_buy_base": 18626.37, "taker_buy_quote": 10318.79115 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.555, "high": 0.565, "low": 0.555, "close": 0.561, "volume": 12989.81, "close_time": 1763823599999, "quote_volume": 7276.86058, "trades": 276, "taker_buy_base": 6572.85, "taker_buy_quote": 3686.40115 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.563, "high": 0.564, "low": 0.553, "close": 0.554, "volume": 7768.06, "close_time": 1763827199999, "quote_volume": 4332.34822, "trades": 152, "taker_buy_base": 4915.49, "taker_buy_quote": 2739.87948 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.555, "high": 0.562, "low": 0.554, "close": 0.562, "volume": 12205.7, "close_time": 1763830799999, "quote_volume": 6829.35505, "trades": 146, "taker_buy_base": 6342.71, "taker_buy_quote": 3553.51524 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.56, "high": 0.561, "low": 0.558, "close": 0.559, "volume": 14023.67, "close_time": 1763834399999, "quote_volume": 7838.62934, "trades": 110, "taker_buy_base": 4174.71, "taker_buy_quote": 2335.17048 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.558, "high": 0.562, "low": 0.557, "close": 0.56, "volume": 9121.95, "close_time": 1763837999999, "quote_volume": 5100.96151, "trades": 94, "taker_buy_base": 5303.87, "taker_buy_quote": 2968.54971 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.559, "high": 0.561, "low": 0.555, "close": 0.557, "volume": 10350.46, "close_time": 1763841599999, "quote_volume": 5781.47797, "trades": 120, "taker_buy_base": 5188.98, "taker_buy_quote": 2894.50378 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.556, "high": 0.558, "low": 0.55, "close": 0.551, "volume": 15454.61, "close_time": 1763845199999, "quote_volume": 8542.05329, "trades": 112, "taker_buy_base": 7708.09, "taker_buy_quote": 4254.00916 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.551, "high": 0.554, "low": 0.551, "close": 0.552, "volume": 10997.35, "close_time": 1763848799999, "quote_volume": 6073.58112, "trades": 18, "taker_buy_base": 4466.46, "taker_buy_quote": 2469.47461 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.549, "high": 0.567, "low": 0.549, "close": 0.563, "volume": 28351.96, "close_time": 1763852399999, "quote_volume": 15898.31355, "trades": 242, "taker_buy_base": 15919.45, "taker_buy_quote": 8938.90217 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.563, "high": 0.564, "low": 0.551, "close": 0.551, "volume": 4926.82, "close_time": 1763855999999, "quote_volume": 2738.37434, "trades": 199, "taker_buy_base": 1907.18, "taker_buy_quote": 1059.25097 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.551, "high": 0.553, "low": 0.544, "close": 0.548, "volume": 50837.06, "close_time": 1763859599999, "quote_volume": 27757.96589, "trades": 154, "taker_buy_base": 16599.92, "taker_buy_quote": 9079.56083 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.549, "high": 0.56, "low": 0.549, "close": 0.556, "volume": 20251.02, "close_time": 1763863199999, "quote_volume": 11266.99271, "trades": 211, "taker_buy_base": 7625.67, "taker_buy_quote": 4246.11137 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.555, "high": 0.562, "low": 0.555, "close": 0.558, "volume": 16332.37, "close_time": 1763866799999, "quote_volume": 9135.15217, "trades": 249, "taker_buy_base": 9551.84, "taker_buy_quote": 5342.18615 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.557, "high": 0.557, "low": 0.548, "close": 0.552, "volume": 48442.56, "close_time": 1763870399999, "quote_volume": 26781.80194, "trades": 157, "taker_buy_base": 26828.34, "taker_buy_quote": 14852.54099 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.553, "high": 0.561, "low": 0.551, "close": 0.558, "volume": 36815.75, "close_time": 1763873999999, "quote_volume": 20482.37212, "trades": 432, "taker_buy_base": 17465.02, "taker_buy_quote": 9720.19157 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.559, "high": 0.56, "low": 0.555, "close": 0.558, "volume": 7115.83, "close_time": 1763877599999, "quote_volume": 3964.75186, "trades": 189, "taker_buy_base": 3400.13, "taker_buy_quote": 1896.83972 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.558, "high": 0.56, "low": 0.551, "close": 0.551, "volume": 20201.87, "close_time": 1763881199999, "quote_volume": 11194.57698, "trades": 111, "taker_buy_base": 5977.33, "taker_buy_quote": 3321.04129 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.552, "high": 0.552, "low": 0.547, "close": 0.551, "volume": 33247.92, "close_time": 1763884799999, "quote_volume": 18230.62503, "trades": 132, "taker_buy_base": 13420.45, "taker_buy_quote": 7351.9789 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.551, "high": 0.554, "low": 0.55, "close": 0.554, "volume": 2592.28, "close_time": 1763888399999, "quote_volume": 1433.79143, "trades": 33, "taker_buy_base": 1980.39, "taker_buy_quote": 1095.15155 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.554, "high": 0.558, "low": 0.553, "close": 0.554, "volume": 12478.17, "close_time": 1763891999999, "quote_volume": 6952.8549, "trades": 59, "taker_buy_base": 10045.23, "taker_buy_quote": 5603.42986 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.555, "high": 0.555, "low": 0.549, "close": 0.553, "volume": 21255.65, "close_time": 1763895599999, "quote_volume": 11692.6392, "trades": 24, "taker_buy_base": 476.66, "taker_buy_quote": 262.98486 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.553, "high": 0.555, "low": 0.549, "close": 0.554, "volume": 11145.73, "close_time": 1763899199999, "quote_volume": 6156.93701, "trades": 140, "taker_buy_base": 8587.46, "taker_buy_quote": 4743.63457 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.554, "high": 0.56, "low": 0.553, "close": 0.559, "volume": 28784.33, "close_time": 1763902799999, "quote_volume": 16066.4321, "trades": 433, "taker_buy_base": 10309.1, "taker_buy_quote": 5757.91877 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.559, "high": 0.561, "low": 0.555, "close": 0.558, "volume": 47348.85, "close_time": 1763906399999, "quote_volume": 26393.02277, "trades": 192, "taker_buy_base": 23431.39, "taker_buy_quote": 13095.56068 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.557, "high": 0.562, "low": 0.551, "close": 0.551, "volume": 44373.46, "close_time": 1763909999999, "quote_volume": 24628.34539, "trades": 200, "taker_buy_base": 22457.7, "taker_buy_quote": 12478.83164 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.551, "high": 0.56, "low": 0.551, "close": 0.558, "volume": 11620.31, "close_time": 1763913599999, "quote_volume": 6450.60544, "trades": 92, "taker_buy_base": 9110.37, "taker_buy_quote": 5053.18776 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.558, "high": 0.561, "low": 0.551, "close": 0.551, "volume": 49271.01, "close_time": 1763917199999, "quote_volume": 27397.94541, "trades": 144, "taker_buy_base": 29389.67, "taker_buy_quote": 16385.03548 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.551, "high": 0.553, "low": 0.548, "close": 0.55, "volume": 59903.69, "close_time": 1763920799999, "quote_volume": 32963.55684, "trades": 199, "taker_buy_base": 21648.95, "taker_buy_quote": 11922.85975 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.55, "high": 0.555, "low": 0.549, "close": 0.55, "volume": 27853.66, "close_time": 1763924399999, "quote_volume": 15377.33052, "trades": 91, "taker_buy_base": 13222.78, "taker_buy_quote": 7296.9217 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.551, "high": 0.56, "low": 0.551, "close": 0.557, "volume": 57326.14, "close_time": 1763927999999, "quote_volume": 31872.26153, "trades": 247, "taker_buy_base": 27783.05, "taker_buy_quote": 15426.35796 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.557, "high": 0.559, "low": 0.554, "close": 0.555, "volume": 37270.08, "close_time": 1763931599999, "quote_volume": 20722.73124, "trades": 304, "taker_buy_base": 20402.48, "taker_buy_quote": 11341.36102 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.554, "high": 0.559, "low": 0.551, "close": 0.558, "volume": 33019.33, "close_time": 1763935199999, "quote_volume": 18321.72961, "trades": 130, "taker_buy_base": 17298.28, "taker_buy_quote": 9596.30463 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.558, "high": 0.558, "low": 0.55, "close": 0.55, "volume": 18395.98, "close_time": 1763938799999, "quote_volume": 10186.72615, "trades": 96, "taker_buy_base": 8282.36, "taker_buy_quote": 4586.51357 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.55, "high": 0.55, "low": 0.545, "close": 0.545, "volume": 21959.45, "close_time": 1763942399999, "quote_volume": 12003.31425, "trades": 47, "taker_buy_base": 3454.49, "taker_buy_quote": 1888.97618 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.544, "high": 0.546, "low": 0.538, "close": 0.544, "volume": 28232.07, "close_time": 1763945999999, "quote_volume": 15265.72815, "trades": 47, "taker_buy_base": 22269.35, "taker_buy_quote": 12031.74883 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.543, "high": 0.545, "low": 0.543, "close": 0.543, "volume": 158.97, "close_time": 1763949599999, "quote_volume": 86.42343, "trades": 9, "taker_buy_base": 158.97, "taker_buy_quote": 86.42343 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.552, "high": 0.568, "low": 0.552, "close": 0.561, "volume": 15960.25, "close_time": 1763953199999, "quote_volume": 8970.89199, "trades": 96, "taker_buy_base": 4697.18, "taker_buy_quote": 2631.93895 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.562, "high": 0.569, "low": 0.56, "close": 0.566, "volume": 43972.69, "close_time": 1763956799999, "quote_volume": 24916.15039, "trades": 210, "taker_buy_base": 19913.71, "taker_buy_quote": 11285.71115 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.565, "high": 0.566, "low": 0.552, "close": 0.555, "volume": 70660.6, "close_time": 1763960399999, "quote_volume": 39573.26927, "trades": 233, "taker_buy_base": 43178.99, "taker_buy_quote": 24221.20055 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.555, "high": 0.572, "low": 0.554, "close": 0.567, "volume": 74535.13, "close_time": 1763963999999, "quote_volume": 42210.61486, "trades": 296, "taker_buy_base": 37876.92, "taker_buy_quote": 21442.74141 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.567, "high": 0.567, "low": 0.556, "close": 0.558, "volume": 71143.55, "close_time": 1763967599999, "quote_volume": 39828.54115, "trades": 276, "taker_buy_base": 38466.93, "taker_buy_quote": 21526.34058 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.559, "high": 0.559, "low": 0.554, "close": 0.554, "volume": 71504.08, "close_time": 1763971199999, "quote_volume": 39783.31495, "trades": 182, "taker_buy_base": 28795.78, "taker_buy_quote": 16021.08506 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.554, "high": 0.555, "low": 0.55, "close": 0.553, "volume": 72226.53, "close_time": 1763974799999, "quote_volume": 39894.44539, "trades": 218, "taker_buy_base": 27684.14, "taker_buy_quote": 15293.47212 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.553, "high": 0.553, "low": 0.54, "close": 0.541, "volume": 112320.4, "close_time": 1763978399999, "quote_volume": 61317.21578, "trades": 284, "taker_buy_base": 62529.81, "taker_buy_quote": 34207.14649 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.541, "high": 0.546, "low": 0.541, "close": 0.546, "volume": 60742.2, "close_time": 1763981999999, "quote_volume": 33002.58701, "trades": 181, "taker_buy_base": 35155.47, "taker_buy_quote": 19096.74584 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.546, "high": 0.552, "low": 0.545, "close": 0.551, "volume": 42630.46, "close_time": 1763985599999, "quote_volume": 23372.1912, "trades": 180, "taker_buy_base": 21802.07, "taker_buy_quote": 11950.54578 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.551, "high": 0.554, "low": 0.548, "close": 0.548, "volume": 68317.31, "close_time": 1763989199999, "quote_volume": 37639.72794, "trades": 178, "taker_buy_base": 27587.06, "taker_buy_quote": 15187.34298 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.549, "high": 0.56, "low": 0.549, "close": 0.555, "volume": 53451.65, "close_time": 1763992799999, "quote_volume": 29610.66584, "trades": 248, "taker_buy_base": 27539.37, "taker_buy_quote": 15249.29988 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.552, "high": 0.569, "low": 0.549, "close": 0.568, "volume": 195222.34, "close_time": 1763996399999, "quote_volume": 109292.21107, "trades": 905, "taker_buy_base": 101443.18, "taker_buy_quote": 56767.46652 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.569, "high": 0.577, "low": 0.561, "close": 0.573, "volume": 167990.22, "close_time": 1763999999999, "quote_volume": 95525.53396, "trades": 1405, "taker_buy_base": 83291.36, "taker_buy_quote": 47345.97026 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.574, "high": 0.581, "low": 0.574, "close": 0.58, "volume": 129682.59, "close_time": 1764003599999, "quote_volume": 74902.58516, "trades": 665, "taker_buy_base": 66386.87, "taker_buy_quote": 38319.86477 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.58, "high": 0.603, "low": 0.58, "close": 0.602, "volume": 200868.47, "close_time": 1764007199999, "quote_volume": 118696.11331, "trades": 1076, "taker_buy_base": 116995.99, "taker_buy_quote": 69182.33414 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.602, "high": 0.61, "low": 0.598, "close": 0.601, "volume": 269180.33, "close_time": 1764010799999, "quote_volume": 162279.17015, "trades": 716, "taker_buy_base": 122106.54, "taker_buy_quote": 73663.11471 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.601, "high": 0.604, "low": 0.595, "close": 0.596, "volume": 190370.79, "close_time": 1764014399999, "quote_volume": 114134.72528, "trades": 554, "taker_buy_base": 109524.15, "taker_buy_quote": 65667.50219 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.596, "high": 0.602, "low": 0.596, "close": 0.601, "volume": 162061.71, "close_time": 1764017999999, "quote_volume": 97194.04847, "trades": 641, "taker_buy_base": 97456.1, "taker_buy_quote": 58444.37745 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.6, "high": 0.601, "low": 0.596, "close": 0.597, "volume": 87494.55, "close_time": 1764021599999, "quote_volume": 52333.34624, "trades": 473, "taker_buy_base": 58602.11, "taker_buy_quote": 35035.51021 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.597, "high": 0.602, "low": 0.591, "close": 0.592, "volume": 32365.18, "close_time": 1764025199999, "quote_volume": 19311.27988, "trades": 279, "taker_buy_base": 11279.68, "taker_buy_quote": 6738.51436 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.593, "high": 0.596, "low": 0.593, "close": 0.593, "volume": 8992.83, "close_time": 1764028799999, "quote_volume": 5343.06617, "trades": 74, "taker_buy_base": 4749.31, "taker_buy_quote": 2824.57784 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.592, "high": 0.593, "low": 0.588, "close": 0.591, "volume": 20065.43, "close_time": 1764032399999, "quote_volume": 11810.33571, "trades": 33, "taker_buy_base": 1579.25, "taker_buy_quote": 935.96679 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.594, "high": 0.594, "low": 0.591, "close": 0.591, "volume": 4367.2, "close_time": 1764035999999, "quote_volume": 2592.8997, "trades": 23, "taker_buy_base": 3963.18, "taker_buy_quote": 2353.86516 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.588, "high": 0.594, "low": 0.584, "close": 0.594, "volume": 24348.94, "close_time": 1764039599999, "quote_volume": 14298.57625, "trades": 115, "taker_buy_base": 11505.46, "taker_buy_quote": 6761.65708 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.594, "high": 0.595, "low": 0.589, "close": 0.591, "volume": 20794.94, "close_time": 1764043199999, "quote_volume": 12322.09661, "trades": 153, "taker_buy_base": 9692.59, "taker_buy_quote": 5738.29176 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.591, "high": 0.597, "low": 0.59, "close": 0.595, "volume": 41592.41, "close_time": 1764046799999, "quote_volume": 24662.96679, "trades": 288, "taker_buy_base": 22583.25, "taker_buy_quote": 13383.64739 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.595, "high": 0.595, "low": 0.591, "close": 0.591, "volume": 21543.03, "close_time": 1764050399999, "quote_volume": 12768.69815, "trades": 87, "taker_buy_base": 10894.99, "taker_buy_quote": 6455.6943 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.59, "high": 0.59, "low": 0.582, "close": 0.584, "volume": 32653.98, "close_time": 1764053999999, "quote_volume": 19085.60427, "trades": 125, "taker_buy_base": 18031.63, "taker_buy_quote": 10535.63229 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.582, "high": 0.586, "low": 0.58, "close": 0.58, "volume": 30405.31, "close_time": 1764057599999, "quote_volume": 17718.98831, "trades": 220, "taker_buy_base": 14797.28, "taker_buy_quote": 8623.40848 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.58, "high": 0.585, "low": 0.578, "close": 0.578, "volume": 60207.85, "close_time": 1764061199999, "quote_volume": 34992.47319, "trades": 586, "taker_buy_base": 23266.77, "taker_buy_quote": 13527.68564 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.579, "high": 0.582, "low": 0.573, "close": 0.582, "volume": 80642.73, "close_time": 1764064799999, "quote_volume": 46515.71426, "trades": 486, "taker_buy_base": 38813.25, "taker_buy_quote": 22396.01286 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.583, "high": 0.585, "low": 0.58, "close": 0.584, "volume": 32555.86, "close_time": 1764068399999, "quote_volume": 18959.15043, "trades": 114, "taker_buy_base": 16383.83, "taker_buy_quote": 9542.15495 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.583, "high": 0.583, "low": 0.577, "close": 0.579, "volume": 25409.48, "close_time": 1764071999999, "quote_volume": 14745.83146, "trades": 164, "taker_buy_base": 12406.12, "taker_buy_quote": 7197.3624 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.579, "high": 0.585, "low": 0.578, "close": 0.585, "volume": 107294.18, "close_time": 1764075599999, "quote_volume": 62524.28225, "trades": 284, "taker_buy_base": 64311.68, "taker_buy_quote": 37486.61879 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.585, "high": 0.588, "low": 0.577, "close": 0.578, "volume": 81505.59, "close_time": 1764079199999, "quote_volume": 47596.53401, "trades": 274, "taker_buy_base": 38979.25, "taker_buy_quote": 22774.88638 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.579, "high": 0.584, "low": 0.568, "close": 0.575, "volume": 136365.68, "close_time": 1764082799999, "quote_volume": 78773.56219, "trades": 588, "taker_buy_base": 69160.13, "taker_buy_quote": 39981.16592 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.574, "high": 0.585, "low": 0.569, "close": 0.58, "volume": 152375.63, "close_time": 1764086399999, "quote_volume": 87980.84678, "trades": 572, "taker_buy_base": 71927.52, "taker_buy_quote": 41521.12502 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.58, "high": 0.595, "low": 0.578, "close": 0.59, "volume": 190810.19, "close_time": 1764089999999, "quote_volume": 112499.86798, "trades": 791, "taker_buy_base": 102271.92, "taker_buy_quote": 60294.39123 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.59, "high": 0.592, "low": 0.584, "close": 0.591, "volume": 106401.03, "close_time": 1764093599999, "quote_volume": 62665.07107, "trades": 914, "taker_buy_base": 57659.41, "taker_buy_quote": 33943.27624 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.59, "high": 0.594, "low": 0.587, "close": 0.587, "volume": 44607.21, "close_time": 1764097199999, "quote_volume": 26360.53407, "trades": 600, "taker_buy_base": 19658.76, "taker_buy_quote": 11616.13839 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.587, "high": 0.589, "low": 0.576, "close": 0.586, "volume": 69352.49, "close_time": 1764100799999, "quote_volume": 40330.98261, "trades": 384, "taker_buy_base": 24608.54, "taker_buy_quote": 14292.47492 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.587, "high": 0.594, "low": 0.586, "close": 0.592, "volume": 54439.55, "close_time": 1764104399999, "quote_volume": 32146.1007, "trades": 254, "taker_buy_base": 24144.58, "taker_buy_quote": 14257.18762 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.592, "high": 0.594, "low": 0.59, "close": 0.59, "volume": 26046.62, "close_time": 1764107999999, "quote_volume": 15419.7714, "trades": 176, "taker_buy_base": 11188.85, "taker_buy_quote": 6621.32351 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.59, "high": 0.601, "low": 0.583, "close": 0.601, "volume": 21222.29, "close_time": 1764111599999, "quote_volume": 12479.82265, "trades": 163, "taker_buy_base": 11476.48, "taker_buy_quote": 6753.07864 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.6, "high": 0.607, "low": 0.599, "close": 0.603, "volume": 28359.77, "close_time": 1764115199999, "quote_volume": 17161.48488, "trades": 93, "taker_buy_base": 18716.86, "taker_buy_quote": 11333.51076 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.604, "high": 0.604, "low": 0.599, "close": 0.6, "volume": 6618.46, "close_time": 1764118799999, "quote_volume": 3974.22578, "trades": 65, "taker_buy_base": 1767.49, "taker_buy_quote": 1063.76295 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.6, "high": 0.604, "low": 0.598, "close": 0.6, "volume": 3702.37, "close_time": 1764122399999, "quote_volume": 2227.32971, "trades": 35, "taker_buy_base": 2316.92, "taker_buy_quote": 1395.32921 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.602, "high": 0.602, "low": 0.6, "close": 0.6, "volume": 3635.64, "close_time": 1764125999999, "quote_volume": 2181.44536, "trades": 12, "taker_buy_base": 3338.75, "taker_buy_quote": 2003.31136 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.6, "high": 0.6, "low": 0.596, "close": 0.599, "volume": 7870.48, "close_time": 1764129599999, "quote_volume": 4707.26987, "trades": 22, "taker_buy_base": 5315.62, "taker_buy_quote": 3182.95737 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.599, "high": 0.601, "low": 0.599, "close": 0.601, "volume": 33106.95, "close_time": 1764133199999, "quote_volume": 19848.14029, "trades": 47, "taker_buy_base": 13106.55, "taker_buy_quote": 7864.37051 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.601, "high": 0.612, "low": 0.601, "close": 0.609, "volume": 49978.81, "close_time": 1764136799999, "quote_volume": 30318.07342, "trades": 259, "taker_buy_base": 24999.06, "taker_buy_quote": 15160.36822 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.61, "high": 0.613, "low": 0.606, "close": 0.613, "volume": 39427.61, "close_time": 1764140399999, "quote_volume": 24042.56947, "trades": 306, "taker_buy_base": 17992.43, "taker_buy_quote": 10977.45165 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.611, "high": 0.615, "low": 0.609, "close": 0.615, "volume": 97529.93, "close_time": 1764143999999, "quote_volume": 59718.69833, "trades": 174, "taker_buy_base": 53751.77, "taker_buy_quote": 32955.86997 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.615, "high": 0.615, "low": 0.603, "close": 0.605, "volume": 107799.48, "close_time": 1764147599999, "quote_volume": 65583.14469, "trades": 287, "taker_buy_base": 37683.02, "taker_buy_quote": 22890.99985 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.604, "high": 0.604, "low": 0.598, "close": 0.601, "volume": 68304.95, "close_time": 1764151199999, "quote_volume": 41049.42567, "trades": 172, "taker_buy_base": 30388.11, "taker_buy_quote": 18238.90844 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.601, "high": 0.604, "low": 0.598, "close": 0.6, "volume": 51011.22, "close_time": 1764154799999, "quote_volume": 30670.58784, "trades": 243, "taker_buy_base": 28297.01, "taker_buy_quote": 17014.06257 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.6, "high": 0.601, "low": 0.595, "close": 0.596, "volume": 21860.72, "close_time": 1764158399999, "quote_volume": 13078.10042, "trades": 202, "taker_buy_base": 8631.88, "taker_buy_quote": 5163.0557 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.596, "high": 0.596, "low": 0.586, "close": 0.588, "volume": 53795.31, "close_time": 1764161999999, "quote_volume": 31703.44051, "trades": 472, "taker_buy_base": 24388.85, "taker_buy_quote": 14380.3747 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.588, "high": 0.596, "low": 0.588, "close": 0.596, "volume": 61144.1, "close_time": 1764165599999, "quote_volume": 36162.48718, "trades": 281, "taker_buy_base": 34517.88, "taker_buy_quote": 20393.69413 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.596, "high": 0.597, "low": 0.586, "close": 0.587, "volume": 76024.41, "close_time": 1764169199999, "quote_volume": 45072.95432, "trades": 296, "taker_buy_base": 38398.9, "taker_buy_quote": 22758.543 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.588, "high": 0.592, "low": 0.58, "close": 0.585, "volume": 78724.88, "close_time": 1764172799999, "quote_volume": 46190.02301, "trades": 373, "taker_buy_base": 44834.36, "taker_buy_quote": 26307.38544 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.585, "high": 0.595, "low": 0.585, "close": 0.592, "volume": 58647.59, "close_time": 1764176399999, "quote_volume": 34664.88268, "trades": 219, "taker_buy_base": 24180.84, "taker_buy_quote": 14287.66387 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.592, "high": 0.621, "low": 0.591, "close": 0.619, "volume": 153531.13, "close_time": 1764179999999, "quote_volume": 93964.15128, "trades": 781, "taker_buy_base": 78989.97, "taker_buy_quote": 48292.69862 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.619, "high": 0.629, "low": 0.616, "close": 0.629, "volume": 201852.69, "close_time": 1764183599999, "quote_volume": 125522.95626, "trades": 921, "taker_buy_base": 99954.58, "taker_buy_quote": 62120.20746 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.629, "high": 0.633, "low": 0.623, "close": 0.625, "volume": 124572.89, "close_time": 1764187199999, "quote_volume": 78193.1577, "trades": 368, "taker_buy_base": 63492.02, "taker_buy_quote": 39867.77661 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.624, "high": 0.624, "low": 0.616, "close": 0.618, "volume": 112538.86, "close_time": 1764190799999, "quote_volume": 69516.43399, "trades": 242, "taker_buy_base": 51912.71, "taker_buy_quote": 32062.10402 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.619, "high": 0.628, "low": 0.618, "close": 0.622, "volume": 62783.73, "close_time": 1764194399999, "quote_volume": 39118.85085, "trades": 344, "taker_buy_base": 28185.79, "taker_buy_quote": 17539.54118 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.622, "high": 0.622, "low": 0.615, "close": 0.617, "volume": 30961.45, "close_time": 1764197999999, "quote_volume": 19166.98275, "trades": 190, "taker_buy_base": 14140.13, "taker_buy_quote": 8762.29689 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.617, "high": 0.618, "low": 0.613, "close": 0.618, "volume": 4518.34, "close_time": 1764201599999, "quote_volume": 2776.07272, "trades": 42, "taker_buy_base": 2387.48, "taker_buy_quote": 1467.46925 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.615, "high": 0.617, "low": 0.611, "close": 0.614, "volume": 16172.9, "close_time": 1764205199999, "quote_volume": 9906.76801, "trades": 102, "taker_buy_base": 3724.12, "taker_buy_quote": 2289.36807 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.613, "high": 0.617, "low": 0.612, "close": 0.617, "volume": 7239.68, "close_time": 1764208799999, "quote_volume": 4460.05138, "trades": 49, "taker_buy_base": 7109.11, "taker_buy_quote": 4379.77653 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.614, "high": 0.621, "low": 0.612, "close": 0.612, "volume": 6829.22, "close_time": 1764212399999, "quote_volume": 4214.03278, "trades": 148, "taker_buy_base": 2507.93, "taker_buy_quote": 1547.10704 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.612, "high": 0.613, "low": 0.605, "close": 0.606, "volume": 42978.57, "close_time": 1764215999999, "quote_volume": 26135.79659, "trades": 216, "taker_buy_base": 21818.67, "taker_buy_quote": 13250.48485 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.606, "high": 0.611, "low": 0.606, "close": 0.61, "volume": 8276.83, "close_time": 1764219599999, "quote_volume": 5043.70636, "trades": 113, "taker_buy_base": 5460.1, "taker_buy_quote": 3326.75713 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.61, "high": 0.611, "low": 0.604, "close": 0.605, "volume": 39600.71, "close_time": 1764223199999, "quote_volume": 24030.33284, "trades": 423, "taker_buy_base": 15717.74, "taker_buy_quote": 9538.17252 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.605, "high": 0.611, "low": 0.605, "close": 0.611, "volume": 18472.84, "close_time": 1764226799999, "quote_volume": 11238.3697, "trades": 329, "taker_buy_base": 9251.44, "taker_buy_quote": 5626.60551 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.611, "high": 0.611, "low": 0.607, "close": 0.608, "volume": 42744.0, "close_time": 1764230399999, "quote_volume": 26000.17045, "trades": 332, "taker_buy_base": 20665.17, "taker_buy_quote": 12580.2118 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.609, "high": 0.613, "low": 0.606, "close": 0.613, "volume": 32973.31, "close_time": 1764233999999, "quote_volume": 20078.27619, "trades": 407, "taker_buy_base": 19811.56, "taker_buy_quote": 12068.18691 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.612, "high": 0.623, "low": 0.612, "close": 0.621, "volume": 49950.4, "close_time": 1764237599999, "quote_volume": 30929.4116, "trades": 745, "taker_buy_base": 25472.18, "taker_buy_quote": 15781.0206 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.621, "high": 0.621, "low": 0.613, "close": 0.616, "volume": 29563.06, "close_time": 1764241199999, "quote_volume": 18216.89585, "trades": 663, "taker_buy_base": 13694.23, "taker_buy_quote": 8437.63359 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.615, "high": 0.618, "low": 0.613, "close": 0.617, "volume": 34241.34, "close_time": 1764244799999, "quote_volume": 21072.12166, "trades": 353, "taker_buy_base": 19930.93, "taker_buy_quote": 12261.39479 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.617, "high": 0.618, "low": 0.608, "close": 0.608, "volume": 54121.62, "close_time": 1764248399999, "quote_volume": 33180.80949, "trades": 882, "taker_buy_base": 20857.93, "taker_buy_quote": 12809.93586 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.608, "high": 0.617, "low": 0.608, "close": 0.615, "volume": 39794.58, "close_time": 1764251999999, "quote_volume": 24408.63484, "trades": 580, "taker_buy_base": 18960.24, "taker_buy_quote": 11628.25052 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.615, "high": 0.624, "low": 0.614, "close": 0.624, "volume": 47993.5, "close_time": 1764255599999, "quote_volume": 29654.5131, "trades": 536, "taker_buy_base": 24486.55, "taker_buy_quote": 15133.82244 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.624, "high": 0.636, "low": 0.622, "close": 0.635, "volume": 228814.63, "close_time": 1764259199999, "quote_volume": 144093.74891, "trades": 1689, "taker_buy_base": 102554.84, "taker_buy_quote": 64500.64675 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.635, "high": 0.655, "low": 0.63, "close": 0.641, "volume": 135439.46, "close_time": 1764262799999, "quote_volume": 87366.88945, "trades": 1529, "taker_buy_base": 74686.83, "taker_buy_quote": 48234.56328 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.641, "high": 0.645, "low": 0.637, "close": 0.641, "volume": 63668.72, "close_time": 1764266399999, "quote_volume": 40801.52046, "trades": 581, "taker_buy_base": 37099.57, "taker_buy_quote": 23776.63401 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.64, "high": 0.648, "low": 0.639, "close": 0.644, "volume": 67029.33, "close_time": 1764269999999, "quote_volume": 43108.86749, "trades": 721, "taker_buy_base": 28038.17, "taker_buy_quote": 18030.60033 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.644, "high": 0.649, "low": 0.64, "close": 0.64, "volume": 102587.68, "close_time": 1764273599999, "quote_volume": 66064.1778, "trades": 515, "taker_buy_base": 17625.05, "taker_buy_quote": 11356.58854 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.64, "high": 0.646, "low": 0.64, "close": 0.645, "volume": 77110.24, "close_time": 1764277199999, "quote_volume": 49577.49748, "trades": 467, "taker_buy_base": 49644.55, "taker_buy_quote": 31937.45799 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.645, "high": 0.647, "low": 0.638, "close": 0.638, "volume": 37232.77, "close_time": 1764280799999, "quote_volume": 23941.55979, "trades": 325, "taker_buy_base": 14746.98, "taker_buy_quote": 9490.27789 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.638, "high": 0.64, "low": 0.629, "close": 0.63, "volume": 50738.02, "close_time": 1764284399999, "quote_volume": 32270.11164, "trades": 466, "taker_buy_base": 14399.09, "taker_buy_quote": 9159.3726 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.63, "high": 0.632, "low": 0.626, "close": 0.626, "volume": 7889.57, "close_time": 1764287999999, "quote_volume": 4951.88103, "trades": 121, "taker_buy_base": 4859.06, "taker_buy_quote": 3048.32891 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.626, "high": 0.629, "low": 0.623, "close": 0.623, "volume": 30092.38, "close_time": 1764291599999, "quote_volume": 18820.82847, "trades": 372, "taker_buy_base": 17089.31, "taker_buy_quote": 10691.75258 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.622, "high": 0.626, "low": 0.615, "close": 0.617, "volume": 79461.67, "close_time": 1764295199999, "quote_volume": 49346.98451, "trades": 459, "taker_buy_base": 34080.33, "taker_buy_quote": 21202.84498 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.616, "high": 0.617, "low": 0.611, "close": 0.616, "volume": 24410.39, "close_time": 1764298799999, "quote_volume": 14976.11343, "trades": 482, "taker_buy_base": 13067.87, "taker_buy_quote": 8018.59189 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.616, "high": 0.618, "low": 0.615, "close": 0.616, "volume": 33341.37, "close_time": 1764302399999, "quote_volume": 20541.77027, "trades": 435, "taker_buy_base": 17622.87, "taker_buy_quote": 10852.27382 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.616, "high": 0.619, "low": 0.614, "close": 0.614, "volume": 38105.54, "close_time": 1764305999999, "quote_volume": 23479.61388, "trades": 502, "taker_buy_base": 26839.0, "taker_buy_quote": 16540.24212 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.614, "high": 0.62, "low": 0.613, "close": 0.619, "volume": 38815.77, "close_time": 1764309599999, "quote_volume": 23914.4607, "trades": 650, "taker_buy_base": 19240.31, "taker_buy_quote": 11856.138 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.619, "high": 0.619, "low": 0.616, "close": 0.618, "volume": 24170.73, "close_time": 1764313199999, "quote_volume": 14920.95507, "trades": 400, "taker_buy_base": 8962.94, "taker_buy_quote": 5530.35962 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.617, "high": 0.622, "low": 0.617, "close": 0.619, "volume": 23202.6, "close_time": 1764316799999, "quote_volume": 14353.92305, "trades": 436, "taker_buy_base": 13892.34, "taker_buy_quote": 8595.66949 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.62, "high": 0.646, "low": 0.619, "close": 0.645, "volume": 119288.15, "close_time": 1764320399999, "quote_volume": 75769.47764, "trades": 1175, "taker_buy_base": 57747.27, "taker_buy_quote": 36695.98384 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.647, "high": 0.647, "low": 0.634, "close": 0.637, "volume": 58251.04, "close_time": 1764323999999, "quote_volume": 37339.77926, "trades": 975, "taker_buy_base": 28606.9, "taker_buy_quote": 18335.38103 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.637, "high": 0.639, "low": 0.634, "close": 0.635, "volume": 32072.03, "close_time": 1764327599999, "quote_volume": 20399.72961, "trades": 643, "taker_buy_base": 15190.57, "taker_buy_quote": 9660.47294 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.635, "high": 0.635, "low": 0.624, "close": 0.627, "volume": 37129.96, "close_time": 1764331199999, "quote_volume": 23297.95158, "trades": 823, "taker_buy_base": 19133.98, "taker_buy_quote": 12005.72045 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.626, "high": 0.629, "low": 0.626, "close": 0.628, "volume": 30206.28, "close_time": 1764334799999, "quote_volume": 18947.04025, "trades": 520, "taker_buy_base": 16917.11, "taker_buy_quote": 10609.64259 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.626, "high": 0.638, "low": 0.622, "close": 0.637, "volume": 72065.68, "close_time": 1764338399999, "quote_volume": 45543.31869, "trades": 867, "taker_buy_base": 44890.41, "taker_buy_quote": 28360.70515 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.637, "high": 0.641, "low": 0.631, "close": 0.636, "volume": 77987.5, "close_time": 1764341999999, "quote_volume": 49621.17667, "trades": 933, "taker_buy_base": 42431.01, "taker_buy_quote": 27010.10832 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.637, "high": 0.645, "low": 0.634, "close": 0.635, "volume": 63483.69, "close_time": 1764345599999, "quote_volume": 40541.01396, "trades": 665, "taker_buy_base": 31858.04, "taker_buy_quote": 20343.89281 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.635, "high": 0.635, "low": 0.621, "close": 0.623, "volume": 50284.77, "close_time": 1764349199999, "quote_volume": 31606.39937, "trades": 586, "taker_buy_base": 24742.16, "taker_buy_quote": 15555.22512 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.622, "high": 0.622, "low": 0.612, "close": 0.613, "volume": 89871.35, "close_time": 1764352799999, "quote_volume": 55345.78817, "trades": 637, "taker_buy_base": 39180.76, "taker_buy_quote": 24119.02198 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.615, "high": 0.617, "low": 0.61, "close": 0.614, "volume": 58123.48, "close_time": 1764356399999, "quote_volume": 35619.8183, "trades": 714, "taker_buy_base": 28911.11, "taker_buy_quote": 17725.29823 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.614, "high": 0.622, "low": 0.613, "close": 0.617, "volume": 24320.33, "close_time": 1764359999999, "quote_volume": 15013.22134, "trades": 299, "taker_buy_base": 10028.32, "taker_buy_quote": 6188.17829 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.617, "high": 0.617, "low": 0.612, "close": 0.614, "volume": 36776.17, "close_time": 1764363599999, "quote_volume": 22565.53203, "trades": 307, "taker_buy_base": 16149.16, "taker_buy_quote": 9910.32336 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.614, "high": 0.615, "low": 0.608, "close": 0.608, "volume": 15975.53, "close_time": 1764367199999, "quote_volume": 9772.87804, "trades": 180, "taker_buy_base": 8637.76, "taker_buy_quote": 5280.78971 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.607, "high": 0.61, "low": 0.605, "close": 0.61, "volume": 43720.75, "close_time": 1764370799999, "quote_volume": 26547.92951, "trades": 319, "taker_buy_base": 24848.36, "taker_buy_quote": 15096.72912 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.613, "high": 0.613, "low": 0.609, "close": 0.609, "volume": 14748.75, "close_time": 1764374399999, "quote_volume": 9029.74299, "trades": 100, "taker_buy_base": 6997.52, "taker_buy_quote": 4286.08916 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.61, "high": 0.612, "low": 0.608, "close": 0.612, "volume": 3956.8, "close_time": 1764377999999, "quote_volume": 2416.74496, "trades": 134, "taker_buy_base": 2706.18, "taker_buy_quote": 1652.63346 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.612, "high": 0.62, "low": 0.612, "close": 0.616, "volume": 18364.73, "close_time": 1764381599999, "quote_volume": 11323.74776, "trades": 192, "taker_buy_base": 13310.65, "taker_buy_quote": 8209.86801 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.615, "high": 0.616, "low": 0.613, "close": 0.615, "volume": 4864.96, "close_time": 1764385199999, "quote_volume": 2988.91065, "trades": 113, "taker_buy_base": 1737.41, "taker_buy_quote": 1068.40028 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.615, "high": 0.616, "low": 0.611, "close": 0.612, "volume": 8860.34, "close_time": 1764388799999, "quote_volume": 5424.88417, "trades": 106, "taker_buy_base": 4028.52, "taker_buy_quote": 2467.43561 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.612, "high": 0.618, "low": 0.611, "close": 0.618, "volume": 12249.47, "close_time": 1764392399999, "quote_volume": 7514.43707, "trades": 213, "taker_buy_base": 6875.0, "taker_buy_quote": 4216.40393 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.617, "high": 0.618, "low": 0.612, "close": 0.612, "volume": 16708.34, "close_time": 1764395999999, "quote_volume": 10285.35137, "trades": 188, "taker_buy_base": 8756.03, "taker_buy_quote": 5386.68216 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.612, "high": 0.613, "low": 0.604, "close": 0.607, "volume": 67768.89, "close_time": 1764399599999, "quote_volume": 41281.37992, "trades": 310, "taker_buy_base": 27818.79, "taker_buy_quote": 16916.747 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.607, "high": 0.61, "low": 0.606, "close": 0.608, "volume": 38631.23, "close_time": 1764403199999, "quote_volume": 23471.46557, "trades": 152, "taker_buy_base": 20272.64, "taker_buy_quote": 12318.11191 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.607, "high": 0.611, "low": 0.607, "close": 0.609, "volume": 33694.05, "close_time": 1764406799999, "quote_volume": 20521.36742, "trades": 203, "taker_buy_base": 15592.85, "taker_buy_quote": 9499.50531 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.609, "high": 0.611, "low": 0.608, "close": 0.608, "volume": 24826.29, "close_time": 1764410399999, "quote_volume": 15124.57465, "trades": 196, "taker_buy_base": 12978.52, "taker_buy_quote": 7906.84232 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.607, "high": 0.608, "low": 0.604, "close": 0.605, "volume": 39167.66, "close_time": 1764413999999, "quote_volume": 23714.75092, "trades": 400, "taker_buy_base": 11364.5, "taker_buy_quote": 6883.68047 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.605, "high": 0.608, "low": 0.604, "close": 0.607, "volume": 26442.65, "close_time": 1764417599999, "quote_volume": 16018.60287, "trades": 192, "taker_buy_base": 11219.8, "taker_buy_quote": 6799.2733 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.607, "high": 0.608, "low": 0.6, "close": 0.601, "volume": 33672.96, "close_time": 1764421199999, "quote_volume": 20287.19654, "trades": 165, "taker_buy_base": 20254.34, "taker_buy_quote": 12210.34447 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.599, "high": 0.603, "low": 0.599, "close": 0.6, "volume": 15970.51, "close_time": 1764424799999, "quote_volume": 9590.30576, "trades": 180, "taker_buy_base": 8121.2, "taker_buy_quote": 4875.19305 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.6, "high": 0.6, "low": 0.595, "close": 0.596, "volume": 23739.75, "close_time": 1764428399999, "quote_volume": 14182.80914, "trades": 204, "taker_buy_base": 9959.56, "taker_buy_quote": 5948.68474 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.597, "high": 0.602, "low": 0.595, "close": 0.6, "volume": 44832.28, "close_time": 1764431999999, "quote_volume": 26885.43296, "trades": 330, "taker_buy_base": 24141.49, "taker_buy_quote": 14482.25912 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.6, "high": 0.6, "low": 0.59, "close": 0.593, "volume": 59866.36, "close_time": 1764435599999, "quote_volume": 35577.97481, "trades": 228, "taker_buy_base": 21965.73, "taker_buy_quote": 13025.71967 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.593, "high": 0.595, "low": 0.588, "close": 0.59, "volume": 58290.61, "close_time": 1764439199999, "quote_volume": 34513.66473, "trades": 164, "taker_buy_base": 26425.51, "taker_buy_quote": 15674.91486 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.59, "high": 0.594, "low": 0.588, "close": 0.594, "volume": 48576.09, "close_time": 1764442799999, "quote_volume": 28674.38219, "trades": 273, "taker_buy_base": 25107.85, "taker_buy_quote": 14834.89051 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.593, "high": 0.595, "low": 0.593, "close": 0.594, "volume": 29614.6, "close_time": 1764446399999, "quote_volume": 17572.13251, "trades": 165, "taker_buy_base": 7079.63, "taker_buy_quote": 4203.08176 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.594, "high": 0.597, "low": 0.592, "close": 0.597, "volume": 18320.27, "close_time": 1764449999999, "quote_volume": 10882.05364, "trades": 290, "taker_buy_base": 9760.23, "taker_buy_quote": 5795.49529 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.597, "high": 0.598, "low": 0.595, "close": 0.596, "volume": 13622.82, "close_time": 1764453599999, "quote_volume": 8119.21686, "trades": 122, "taker_buy_base": 6855.85, "taker_buy_quote": 4085.48871 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.596, "high": 0.597, "low": 0.594, "close": 0.595, "volume": 4871.29, "close_time": 1764457199999, "quote_volume": 2900.80668, "trades": 54, "taker_buy_base": 2523.72, "taker_buy_quote": 1502.96189 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.591, "high": 0.597, "low": 0.591, "close": 0.594, "volume": 1491.91, "close_time": 1764460799999, "quote_volume": 883.96666, "trades": 64, "taker_buy_base": 392.92, "taker_buy_quote": 233.67055 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.594, "high": 0.596, "low": 0.593, "close": 0.595, "volume": 5012.66, "close_time": 1764464399999, "quote_volume": 2982.90645, "trades": 161, "taker_buy_base": 851.29, "taker_buy_quote": 506.30955 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.592, "high": 0.594, "low": 0.589, "close": 0.592, "volume": 18152.1, "close_time": 1764467999999, "quote_volume": 10734.21846, "trades": 56, "taker_buy_base": 2508.95, "taker_buy_quote": 1485.89361 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.592, "high": 0.595, "low": 0.589, "close": 0.589, "volume": 1512.46, "close_time": 1764471599999, "quote_volume": 894.07406, "trades": 47, "taker_buy_base": 1021.81, "taker_buy_quote": 603.15922 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.589, "high": 0.592, "low": 0.584, "close": 0.592, "volume": 19761.9, "close_time": 1764475199999, "quote_volume": 11635.52441, "trades": 410, "taker_buy_base": 9297.04, "taker_buy_quote": 5475.26541 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.592, "high": 0.592, "low": 0.588, "close": 0.589, "volume": 12448.74, "close_time": 1764478799999, "quote_volume": 7350.56382, "trades": 235, "taker_buy_base": 6490.57, "taker_buy_quote": 3831.54281 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.589, "high": 0.589, "low": 0.586, "close": 0.588, "volume": 10793.62, "close_time": 1764482399999, "quote_volume": 6338.12474, "trades": 237, "taker_buy_base": 4848.96, "taker_buy_quote": 2845.81492 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.587, "high": 0.592, "low": 0.586, "close": 0.591, "volume": 24213.72, "close_time": 1764485999999, "quote_volume": 14297.85533, "trades": 123, "taker_buy_base": 16246.5, "taker_buy_quote": 9594.31051 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.591, "high": 0.594, "low": 0.591, "close": 0.593, "volume": 63075.73, "close_time": 1764489599999, "quote_volume": 37371.34871, "trades": 311, "taker_buy_base": 39822.85, "taker_buy_quote": 23594.79453 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.593, "high": 0.595, "low": 0.59, "close": 0.592, "volume": 39931.44, "close_time": 1764493199999, "quote_volume": 23650.62352, "trades": 486, "taker_buy_base": 15991.81, "taker_buy_quote": 9481.51581 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.593, "high": 0.595, "low": 0.592, "close": 0.593, "volume": 19196.76, "close_time": 1764496799999, "quote_volume": 11398.17112, "trades": 149, "taker_buy_base": 9596.55, "taker_buy_quote": 5697.58748 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.594, "high": 0.596, "low": 0.592, "close": 0.593, "volume": 18669.18, "close_time": 1764500399999, "quote_volume": 11072.93527, "trades": 298, "taker_buy_base": 9847.47, "taker_buy_quote": 5836.48277 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.593, "high": 0.595, "low": 0.589, "close": 0.59, "volume": 44366.85, "close_time": 1764503999999, "quote_volume": 26260.75823, "trades": 259, "taker_buy_base": 21118.41, "taker_buy_quote": 12508.37082 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.59, "high": 0.597, "low": 0.587, "close": 0.594, "volume": 35158.93, "close_time": 1764507599999, "quote_volume": 20813.89841, "trades": 497, "taker_buy_base": 22516.25, "taker_buy_quote": 13320.20969 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.594, "high": 0.603, "low": 0.594, "close": 0.6, "volume": 88072.78, "close_time": 1764511199999, "quote_volume": 52829.34498, "trades": 782, "taker_buy_base": 52607.13, "taker_buy_quote": 31540.21573 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.6, "high": 0.6, "low": 0.59, "close": 0.593, "volume": 28097.39, "close_time": 1764514799999, "quote_volume": 16731.8308, "trades": 326, "taker_buy_base": 11318.49, "taker_buy_quote": 6732.98448 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.592, "high": 0.592, "low": 0.587, "close": 0.589, "volume": 22370.99, "close_time": 1764518399999, "quote_volume": 13182.9444, "trades": 238, "taker_buy_base": 9824.49, "taker_buy_quote": 5785.61234 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.589, "high": 0.598, "low": 0.589, "close": 0.597, "volume": 29703.14, "close_time": 1764521999999, "quote_volume": 17662.78598, "trades": 445, "taker_buy_base": 15097.54, "taker_buy_quote": 8972.24157 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.597, "high": 0.597, "low": 0.593, "close": 0.596, "volume": 29144.97, "close_time": 1764525599999, "quote_volume": 17334.06729, "trades": 345, "taker_buy_base": 15682.64, "taker_buy_quote": 9326.2246 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.596, "high": 0.596, "low": 0.59, "close": 0.593, "volume": 40277.58, "close_time": 1764529199999, "quote_volume": 23872.93354, "trades": 342, "taker_buy_base": 18234.76, "taker_buy_quote": 10804.83676 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.593, "high": 0.594, "low": 0.588, "close": 0.588, "volume": 25864.65, "close_time": 1764532799999, "quote_volume": 15286.42762, "trades": 201, "taker_buy_base": 7528.96, "taker_buy_quote": 4444.21392 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.588, "high": 0.592, "low": 0.584, "close": 0.585, "volume": 32380.02, "close_time": 1764536399999, "quote_volume": 18983.15723, "trades": 305, "taker_buy_base": 21982.16, "taker_buy_quote": 12879.23827 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.586, "high": 0.586, "low": 0.583, "close": 0.583, "volume": 21456.57, "close_time": 1764539999999, "quote_volume": 12526.01829, "trades": 402, "taker_buy_base": 9221.52, "taker_buy_quote": 5382.60225 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.583, "high": 0.585, "low": 0.577, "close": 0.58, "volume": 35654.37, "close_time": 1764543599999, "quote_volume": 20725.99463, "trades": 263, "taker_buy_base": 6332.53, "taker_buy_quote": 3692.15251 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.579, "high": 0.579, "low": 0.568, "close": 0.568, "volume": 35558.11, "close_time": 1764547199999, "quote_volume": 20347.81571, "trades": 117, "taker_buy_base": 13539.08, "taker_buy_quote": 7726.9056 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.569, "high": 0.569, "low": 0.527, "close": 0.528, "volume": 151356.81, "close_time": 1764550799999, "quote_volume": 82456.42797, "trades": 737, "taker_buy_base": 62293.29, "taker_buy_quote": 33847.38948 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.528, "high": 0.536, "low": 0.525, "close": 0.527, "volume": 84984.66, "close_time": 1764554399999, "quote_volume": 45202.77787, "trades": 674, "taker_buy_base": 47306.29, "taker_buy_quote": 25162.74511 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.527, "high": 0.531, "low": 0.525, "close": 0.529, "volume": 11876.23, "close_time": 1764557999999, "quote_volume": 6273.79685, "trades": 409, "taker_buy_base": 3369.15, "taker_buy_quote": 1782.09899 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.528, "high": 0.528, "low": 0.517, "close": 0.519, "volume": 46065.71, "close_time": 1764561599999, "quote_volume": 23983.80289, "trades": 355, "taker_buy_base": 3499.0, "taker_buy_quote": 1825.95598 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.517, "high": 0.519, "low": 0.514, "close": 0.514, "volume": 23781.23, "close_time": 1764565199999, "quote_volume": 12250.54358, "trades": 276, "taker_buy_base": 15846.49, "taker_buy_quote": 8164.6821 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.514, "high": 0.516, "low": 0.513, "close": 0.513, "volume": 85769.97, "close_time": 1764568799999, "quote_volume": 44122.15544, "trades": 435, "taker_buy_base": 23178.03, "taker_buy_quote": 11930.75121 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.514, "high": 0.52, "low": 0.512, "close": 0.518, "volume": 43497.5, "close_time": 1764572399999, "quote_volume": 22558.0189, "trades": 156, "taker_buy_base": 25435.12, "taker_buy_quote": 13199.8456 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.518, "high": 0.518, "low": 0.514, "close": 0.516, "volume": 24963.34, "close_time": 1764575999999, "quote_volume": 12858.17126, "trades": 262, "taker_buy_base": 11935.15, "taker_buy_quote": 6147.02714 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.516, "high": 0.519, "low": 0.514, "close": 0.514, "volume": 13896.86, "close_time": 1764579599999, "quote_volume": 7163.80102, "trades": 174, "taker_buy_base": 10064.61, "taker_buy_quote": 5188.76089 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.514, "high": 0.516, "low": 0.511, "close": 0.513, "volume": 74936.05, "close_time": 1764583199999, "quote_volume": 38522.65863, "trades": 606, "taker_buy_base": 32153.42, "taker_buy_quote": 16517.06778 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.514, "high": 0.517, "low": 0.513, "close": 0.513, "volume": 31979.35, "close_time": 1764586799999, "quote_volume": 16479.94259, "trades": 237, "taker_buy_base": 20423.5, "taker_buy_quote": 10524.26616 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.513, "high": 0.513, "low": 0.505, "close": 0.508, "volume": 148464.7, "close_time": 1764590399999, "quote_volume": 75324.98189, "trades": 340, "taker_buy_base": 61177.89, "taker_buy_quote": 31021.11195 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.509, "high": 0.509, "low": 0.495, "close": 0.506, "volume": 186582.75, "close_time": 1764593999999, "quote_volume": 93780.18214, "trades": 793, "taker_buy_base": 89799.33, "taker_buy_quote": 45271.2568 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.505, "high": 0.51, "low": 0.502, "close": 0.505, "volume": 80717.68, "close_time": 1764597599999, "quote_volume": 40812.88461, "trades": 477, "taker_buy_base": 31330.14, "taker_buy_quote": 15839.3903 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.504, "high": 0.511, "low": 0.501, "close": 0.506, "volume": 129083.9, "close_time": 1764601199999, "quote_volume": 65221.38114, "trades": 602, "taker_buy_base": 70056.28, "taker_buy_quote": 35378.87298 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.506, "high": 0.506, "low": 0.492, "close": 0.5, "volume": 169758.87, "close_time": 1764604799999, "quote_volume": 84554.32684, "trades": 822, "taker_buy_base": 73149.01, "taker_buy_quote": 36449.36586 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.501, "high": 0.504, "low": 0.496, "close": 0.498, "volume": 93947.41, "close_time": 1764608399999, "quote_volume": 46890.80734, "trades": 378, "taker_buy_base": 37318.4, "taker_buy_quote": 18629.91183 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.498, "high": 0.5, "low": 0.489, "close": 0.493, "volume": 83987.39, "close_time": 1764611999999, "quote_volume": 41580.62161, "trades": 269, "taker_buy_base": 45012.64, "taker_buy_quote": 22283.59841 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.493, "high": 0.506, "low": 0.493, "close": 0.505, "volume": 126652.36, "close_time": 1764615599999, "quote_volume": 63239.62251, "trades": 356, "taker_buy_base": 66175.7, "taker_buy_quote": 33062.64466 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.505, "high": 0.507, "low": 0.499, "close": 0.504, "volume": 113091.79, "close_time": 1764619199999, "quote_volume": 56788.35444, "trades": 282, "taker_buy_base": 43283.59, "taker_buy_quote": 21737.05669 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.505, "high": 0.509, "low": 0.503, "close": 0.503, "volume": 87817.52, "close_time": 1764622799999, "quote_volume": 44391.96606, "trades": 236, "taker_buy_base": 49984.49, "taker_buy_quote": 25276.58021 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.504, "high": 0.51, "low": 0.503, "close": 0.508, "volume": 60800.26, "close_time": 1764626399999, "quote_volume": 30806.31225, "trades": 154, "taker_buy_base": 34465.92, "taker_buy_quote": 17451.20419 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.508, "high": 0.509, "low": 0.506, "close": 0.508, "volume": 24464.27, "close_time": 1764629999999, "quote_volume": 12432.63329, "trades": 178, "taker_buy_base": 8998.25, "taker_buy_quote": 4572.49154 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.507, "high": 0.511, "low": 0.506, "close": 0.51, "volume": 24032.25, "close_time": 1764633599999, "quote_volume": 12242.75811, "trades": 64, "taker_buy_base": 14552.12, "taker_buy_quote": 7420.77937 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.509, "high": 0.511, "low": 0.506, "close": 0.506, "volume": 16639.28, "close_time": 1764637199999, "quote_volume": 8468.62743, "trades": 86, "taker_buy_base": 6429.45, "taker_buy_quote": 3277.76104 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.506, "high": 0.513, "low": 0.504, "close": 0.505, "volume": 30539.66, "close_time": 1764640799999, "quote_volume": 15499.49025, "trades": 156, "taker_buy_base": 8434.6, "taker_buy_quote": 4288.67107 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.504, "high": 0.508, "low": 0.504, "close": 0.508, "volume": 3726.87, "close_time": 1764644399999, "quote_volume": 1885.98407, "trades": 43, "taker_buy_base": 1360.07, "taker_buy_quote": 690.11863 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.506, "high": 0.506, "low": 0.5, "close": 0.504, "volume": 7095.71, "close_time": 1764647999999, "quote_volume": 3563.05857, "trades": 68, "taker_buy_base": 3995.63, "taker_buy_quote": 2006.02689 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.506, "high": 0.506, "low": 0.502, "close": 0.503, "volume": 15110.4, "close_time": 1764651599999, "quote_volume": 7602.11814, "trades": 93, "taker_buy_base": 4218.97, "taker_buy_quote": 2123.22405 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.501, "high": 0.505, "low": 0.5, "close": 0.505, "volume": 10576.29, "close_time": 1764655199999, "quote_volume": 5305.83312, "trades": 68, "taker_buy_base": 3999.3, "taker_buy_quote": 2012.3035 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.504, "high": 0.505, "low": 0.502, "close": 0.505, "volume": 9743.08, "close_time": 1764658799999, "quote_volume": 4908.89101, "trades": 44, "taker_buy_base": 2845.96, "taker_buy_quote": 1432.9638 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.505, "high": 0.505, "low": 0.503, "close": 0.505, "volume": 19940.36, "close_time": 1764662399999, "quote_volume": 10051.86182, "trades": 55, "taker_buy_base": 11618.18, "taker_buy_quote": 5865.33412 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.505, "high": 0.505, "low": 0.499, "close": 0.499, "volume": 39158.18, "close_time": 1764665999999, "quote_volume": 19624.64571, "trades": 116, "taker_buy_base": 27943.49, "taker_buy_quote": 14010.79453 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.501, "high": 0.504, "low": 0.501, "close": 0.502, "volume": 3708.34, "close_time": 1764669599999, "quote_volume": 1865.3132, "trades": 41, "taker_buy_base": 3507.36, "taker_buy_quote": 1764.1146 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.503, "high": 0.508, "low": 0.503, "close": 0.505, "volume": 41328.84, "close_time": 1764673199999, "quote_volume": 20866.30008, "trades": 337, "taker_buy_base": 13968.46, "taker_buy_quote": 7060.99369 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.505, "high": 0.505, "low": 0.503, "close": 0.504, "volume": 22270.61, "close_time": 1764676799999, "quote_volume": 11237.42351, "trades": 119, "taker_buy_base": 13070.58, "taker_buy_quote": 6595.04208 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.504, "high": 0.507, "low": 0.504, "close": 0.507, "volume": 23636.86, "close_time": 1764680399999, "quote_volume": 11951.56878, "trades": 168, "taker_buy_base": 11897.35, "taker_buy_quote": 6014.56579 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.507, "high": 0.512, "low": 0.504, "close": 0.51, "volume": 67100.67, "close_time": 1764683999999, "quote_volume": 34196.61354, "trades": 264, "taker_buy_base": 42793.42, "taker_buy_quote": 21816.85776 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.509, "high": 0.527, "low": 0.508, "close": 0.526, "volume": 154738.87, "close_time": 1764687599999, "quote_volume": 79932.51477, "trades": 856, "taker_buy_base": 79255.47, "taker_buy_quote": 40931.40289 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.527, "high": 0.569, "low": 0.527, "close": 0.566, "volume": 402852.45, "close_time": 1764691199999, "quote_volume": 222553.12473, "trades": 2084, "taker_buy_base": 206745.96, "taker_buy_quote": 114150.4776 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.567, "high": 0.576, "low": 0.558, "close": 0.566, "volume": 370376.38, "close_time": 1764694799999, "quote_volume": 209778.12251, "trades": 1550, "taker_buy_base": 195545.53, "taker_buy_quote": 110709.83642 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.566, "high": 0.569, "low": 0.559, "close": 0.561, "volume": 142748.37, "close_time": 1764698399999, "quote_volume": 80431.23007, "trades": 856, "taker_buy_base": 61874.17, "taker_buy_quote": 34843.70521 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.56, "high": 0.563, "low": 0.555, "close": 0.555, "volume": 96329.08, "close_time": 1764701999999, "quote_volume": 53923.72072, "trades": 284, "taker_buy_base": 47105.12, "taker_buy_quote": 26363.0039 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.555, "high": 0.558, "low": 0.55, "close": 0.55, "volume": 62970.02, "close_time": 1764705599999, "quote_volume": 34916.25952, "trades": 243, "taker_buy_base": 22425.59, "taker_buy_quote": 12444.20848 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.55, "high": 0.55, "low": 0.543, "close": 0.545, "volume": 84563.96, "close_time": 1764709199999, "quote_volume": 46147.42299, "trades": 360, "taker_buy_base": 49474.35, "taker_buy_quote": 26981.78673 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.544, "high": 0.547, "low": 0.543, "close": 0.546, "volume": 75881.73, "close_time": 1764712799999, "quote_volume": 41330.84168, "trades": 194, "taker_buy_base": 43639.59, "taker_buy_quote": 23780.70992 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.547, "high": 0.56, "low": 0.547, "close": 0.559, "volume": 62874.9, "close_time": 1764716399999, "quote_volume": 34724.22983, "trades": 279, "taker_buy_base": 28537.65, "taker_buy_quote": 15808.97242 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.559, "high": 0.572, "low": 0.559, "close": 0.562, "volume": 105373.84, "close_time": 1764719999999, "quote_volume": 59477.6557, "trades": 229, "taker_buy_base": 34087.14, "taker_buy_quote": 19266.74663 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.564, "high": 0.566, "low": 0.561, "close": 0.563, "volume": 53281.04, "close_time": 1764723599999, "quote_volume": 30014.1217, "trades": 162, "taker_buy_base": 44548.16, "taker_buy_quote": 25098.00598 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.562, "high": 0.565, "low": 0.561, "close": 0.565, "volume": 13267.87, "close_time": 1764727199999, "quote_volume": 7477.74208, "trades": 99, "taker_buy_base": 11845.56, "taker_buy_quote": 6677.82459 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.567, "high": 0.57, "low": 0.561, "close": 0.561, "volume": 53414.56, "close_time": 1764730799999, "quote_volume": 30200.34205, "trades": 88, "taker_buy_base": 15738.62, "taker_buy_quote": 8926.70731 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.561, "high": 0.563, "low": 0.561, "close": 0.561, "volume": 8735.24, "close_time": 1764734399999, "quote_volume": 4909.25032, "trades": 39, "taker_buy_base": 8090.09, "taker_buy_quote": 4546.41285 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.561, "high": 0.565, "low": 0.561, "close": 0.564, "volume": 27115.08, "close_time": 1764737999999, "quote_volume": 15238.04766, "trades": 43, "taker_buy_base": 9912.22, "taker_buy_quote": 5576.3381 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.568, "high": 0.572, "low": 0.567, "close": 0.57, "volume": 52621.02, "close_time": 1764741599999, "quote_volume": 29954.29693, "trades": 136, "taker_buy_base": 15161.92, "taker_buy_quote": 8638.37925 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.571, "high": 0.584, "low": 0.569, "close": 0.573, "volume": 117427.79, "close_time": 1764745199999, "quote_volume": 67834.51715, "trades": 183, "taker_buy_base": 83232.8, "taker_buy_quote": 48095.00865 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.574, "high": 0.575, "low": 0.571, "close": 0.575, "volume": 49437.2, "close_time": 1764748799999, "quote_volume": 28318.57464, "trades": 82, "taker_buy_base": 24640.97, "taker_buy_quote": 14121.24384 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.577, "high": 0.579, "low": 0.571, "close": 0.575, "volume": 43843.18, "close_time": 1764752399999, "quote_volume": 25178.72467, "trades": 121, "taker_buy_base": 18994.83, "taker_buy_quote": 10888.5927 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.575, "high": 0.576, "low": 0.57, "close": 0.572, "volume": 2886.04, "close_time": 1764755999999, "quote_volume": 1653.7622, "trades": 28, "taker_buy_base": 963.77, "taker_buy_quote": 550.502 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.572, "high": 0.584, "low": 0.57, "close": 0.577, "volume": 145967.43, "close_time": 1764759599999, "quote_volume": 84326.30525, "trades": 248, "taker_buy_base": 84133.56, "taker_buy_quote": 48614.64435 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.576, "high": 0.579, "low": 0.573, "close": 0.576, "volume": 12469.1, "close_time": 1764763199999, "quote_volume": 7194.16109, "trades": 56, "taker_buy_base": 10540.61, "taker_buy_quote": 6086.15114 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.576, "high": 0.577, "low": 0.57, "close": 0.571, "volume": 21552.84, "close_time": 1764766799999, "quote_volume": 12364.7603, "trades": 72, "taker_buy_base": 6159.29, "taker_buy_quote": 3534.54862 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.57, "high": 0.576, "low": 0.57, "close": 0.572, "volume": 43908.76, "close_time": 1764770399999, "quote_volume": 25137.75984, "trades": 74, "taker_buy_base": 31594.39, "taker_buy_quote": 18091.0912 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.571, "high": 0.583, "low": 0.557, "close": 0.575, "volume": 125543.65, "close_time": 1764773999999, "quote_volume": 71397.64438, "trades": 346, "taker_buy_base": 59115.13, "taker_buy_quote": 33603.44916 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.573, "high": 0.58, "low": 0.568, "close": 0.577, "volume": 94134.33, "close_time": 1764777599999, "quote_volume": 54042.26909, "trades": 303, "taker_buy_base": 44579.65, "taker_buy_quote": 25586.44918 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.58, "high": 0.582, "low": 0.574, "close": 0.577, "volume": 70684.61, "close_time": 1764781199999, "quote_volume": 40905.07801, "trades": 365, "taker_buy_base": 40410.56, "taker_buy_quote": 23384.31827 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.578, "high": 0.589, "low": 0.576, "close": 0.588, "volume": 85539.52, "close_time": 1764784799999, "quote_volume": 49745.57468, "trades": 330, "taker_buy_base": 44887.45, "taker_buy_quote": 26112.53577 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.588, "high": 0.591, "low": 0.583, "close": 0.583, "volume": 72134.98, "close_time": 1764788399999, "quote_volume": 42454.43155, "trades": 239, "taker_buy_base": 29800.26, "taker_buy_quote": 17517.42719 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.584, "high": 0.585, "low": 0.58, "close": 0.583, "volume": 83172.76, "close_time": 1764791999999, "quote_volume": 48456.66471, "trades": 203, "taker_buy_base": 33347.04, "taker_buy_quote": 19456.5849 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.583, "high": 0.588, "low": 0.581, "close": 0.583, "volume": 61953.91, "close_time": 1764795599999, "quote_volume": 36134.63889, "trades": 222, "taker_buy_base": 40996.75, "taker_buy_quote": 23907.39295 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.583, "high": 0.593, "low": 0.583, "close": 0.592, "volume": 40430.13, "close_time": 1764799199999, "quote_volume": 23704.26804, "trades": 154, "taker_buy_base": 21095.76, "taker_buy_quote": 12367.6124 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.592, "high": 0.598, "low": 0.587, "close": 0.598, "volume": 47399.9, "close_time": 1764802799999, "quote_volume": 28046.61765, "trades": 210, "taker_buy_base": 24200.5, "taker_buy_quote": 14312.09692 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.598, "high": 0.602, "low": 0.593, "close": 0.595, "volume": 21535.65, "close_time": 1764806399999, "quote_volume": 12871.49701, "trades": 80, "taker_buy_base": 4928.71, "taker_buy_quote": 2938.03799 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.596, "high": 0.597, "low": 0.588, "close": 0.597, "volume": 12458.93, "close_time": 1764809999999, "quote_volume": 7383.98558, "trades": 55, "taker_buy_base": 4131.45, "taker_buy_quote": 2451.79095 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.599, "high": 0.603, "low": 0.596, "close": 0.596, "volume": 11807.72, "close_time": 1764813599999, "quote_volume": 7091.9752, "trades": 30, "taker_buy_base": 3876.15, "taker_buy_quote": 2323.32294 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.596, "high": 0.6, "low": 0.596, "close": 0.597, "volume": 10687.85, "close_time": 1764817199999, "quote_volume": 6398.35055, "trades": 36, "taker_buy_base": 6051.27, "taker_buy_quote": 3625.92591 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.595, "high": 0.596, "low": 0.587, "close": 0.587, "volume": 3834.52, "close_time": 1764820799999, "quote_volume": 2269.24031, "trades": 28, "taker_buy_base": 1522.15, "taker_buy_quote": 904.44643 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.587, "high": 0.588, "low": 0.584, "close": 0.585, "volume": 11220.92, "close_time": 1764824399999, "quote_volume": 6567.11069, "trades": 74, "taker_buy_base": 3985.51, "taker_buy_quote": 2331.4022 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.585, "high": 0.586, "low": 0.58, "close": 0.583, "volume": 6808.08, "close_time": 1764827999999, "quote_volume": 3967.63965, "trades": 26, "taker_buy_base": 5140.46, "taker_buy_quote": 2997.7466 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.582, "high": 0.586, "low": 0.582, "close": 0.584, "volume": 2181.0, "close_time": 1764831599999, "quote_volume": 1274.07425, "trades": 12, "taker_buy_base": 1657.24, "taker_buy_quote": 968.84271 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.583, "high": 0.583, "low": 0.578, "close": 0.581, "volume": 2381.35, "close_time": 1764835199999, "quote_volume": 1383.79836, "trades": 37, "taker_buy_base": 1426.95, "taker_buy_quote": 829.14871 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.581, "high": 0.581, "low": 0.573, "close": 0.575, "volume": 33834.14, "close_time": 1764838799999, "quote_volume": 19500.26616, "trades": 75, "taker_buy_base": 6193.03, "taker_buy_quote": 3583.08626 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.576, "high": 0.581, "low": 0.575, "close": 0.575, "volume": 17129.86, "close_time": 1764842399999, "quote_volume": 9925.91385, "trades": 80, "taker_buy_base": 14385.49, "taker_buy_quote": 8341.07647 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.575, "high": 0.576, "low": 0.569, "close": 0.571, "volume": 17492.76, "close_time": 1764845999999, "quote_volume": 10008.27725, "trades": 35, "taker_buy_base": 2143.18, "taker_buy_quote": 1226.31264 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.571, "high": 0.571, "low": 0.569, "close": 0.57, "volume": 2625.69, "close_time": 1764849599999, "quote_volume": 1495.02513, "trades": 19, "taker_buy_base": 718.6, "taker_buy_quote": 409.47339 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.572, "high": 0.572, "low": 0.566, "close": 0.566, "volume": 20442.7, "close_time": 1764853199999, "quote_volume": 11602.23884, "trades": 52, "taker_buy_base": 14635.97, "taker_buy_quote": 8314.27179 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.568, "high": 0.568, "low": 0.563, "close": 0.563, "volume": 18519.67, "close_time": 1764856799999, "quote_volume": 10458.05833, "trades": 66, "taker_buy_base": 5480.94, "taker_buy_quote": 3100.11728 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.563, "high": 0.565, "low": 0.557, "close": 0.558, "volume": 87461.35, "close_time": 1764860399999, "quote_volume": 49122.92526, "trades": 306, "taker_buy_base": 40528.9, "taker_buy_quote": 22767.98992 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.558, "high": 0.576, "low": 0.558, "close": 0.572, "volume": 113893.68, "close_time": 1764863999999, "quote_volume": 64586.40903, "trades": 458, "taker_buy_base": 54859.0, "taker_buy_quote": 31117.95272 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.572, "high": 0.576, "low": 0.567, "close": 0.57, "volume": 67485.18, "close_time": 1764867599999, "quote_volume": 38519.16389, "trades": 231, "taker_buy_base": 34003.83, "taker_buy_quote": 19405.14684 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.57, "high": 0.571, "low": 0.564, "close": 0.569, "volume": 100294.82, "close_time": 1764871199999, "quote_volume": 57031.18923, "trades": 227, "taker_buy_base": 69620.47, "taker_buy_quote": 39616.03535 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.567, "high": 0.571, "low": 0.563, "close": 0.564, "volume": 49776.48, "close_time": 1764874799999, "quote_volume": 28289.94013, "trades": 232, "taker_buy_base": 26922.85, "taker_buy_quote": 15300.85362 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.564, "high": 0.567, "low": 0.552, "close": 0.565, "volume": 95819.96, "close_time": 1764878399999, "quote_volume": 53642.51161, "trades": 302, "taker_buy_base": 53159.27, "taker_buy_quote": 29756.12016 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.565, "high": 0.566, "low": 0.561, "close": 0.564, "volume": 39555.56, "close_time": 1764881999999, "quote_volume": 22284.49449, "trades": 142, "taker_buy_base": 15734.91, "taker_buy_quote": 8857.6818 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.563, "high": 0.565, "low": 0.556, "close": 0.557, "volume": 37615.17, "close_time": 1764885599999, "quote_volume": 21131.28994, "trades": 154, "taker_buy_base": 18591.61, "taker_buy_quote": 10456.93301 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.557, "high": 0.56, "low": 0.557, "close": 0.559, "volume": 18315.15, "close_time": 1764889199999, "quote_volume": 10234.43058, "trades": 55, "taker_buy_base": 14034.81, "taker_buy_quote": 7841.72052 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.559, "high": 0.56, "low": 0.557, "close": 0.558, "volume": 11215.3, "close_time": 1764892799999, "quote_volume": 6259.25285, "trades": 26, "taker_buy_base": 2546.03, "taker_buy_quote": 1421.89572 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.558, "high": 0.562, "low": 0.557, "close": 0.558, "volume": 12168.6, "close_time": 1764896399999, "quote_volume": 6798.28093, "trades": 89, "taker_buy_base": 8191.95, "taker_buy_quote": 4582.10953 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.557, "high": 0.562, "low": 0.557, "close": 0.559, "volume": 5315.97, "close_time": 1764899999999, "quote_volume": 2971.78286, "trades": 39, "taker_buy_base": 2043.82, "taker_buy_quote": 1144.13239 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.559, "high": 0.564, "low": 0.559, "close": 0.561, "volume": 9236.91, "close_time": 1764903599999, "quote_volume": 5192.97149, "trades": 47, "taker_buy_base": 5187.49, "taker_buy_quote": 2914.89229 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.561, "high": 0.563, "low": 0.557, "close": 0.557, "volume": 21732.91, "close_time": 1764907199999, "quote_volume": 12170.58121, "trades": 83, "taker_buy_base": 11678.4, "taker_buy_quote": 6542.43911 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.558, "high": 0.56, "low": 0.552, "close": 0.556, "volume": 36560.35, "close_time": 1764910799999, "quote_volume": 20308.22067, "trades": 110, "taker_buy_base": 22263.03, "taker_buy_quote": 12355.89087 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.555, "high": 0.557, "low": 0.554, "close": 0.554, "volume": 16069.52, "close_time": 1764914399999, "quote_volume": 8913.82503, "trades": 69, "taker_buy_base": 6308.04, "taker_buy_quote": 3500.37346 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.555, "high": 0.557, "low": 0.552, "close": 0.554, "volume": 85698.68, "close_time": 1764917999999, "quote_volume": 47520.82814, "trades": 161, "taker_buy_base": 8644.17, "taker_buy_quote": 4794.67145 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.554, "high": 0.558, "low": 0.553, "close": 0.556, "volume": 21976.06, "close_time": 1764921599999, "quote_volume": 12213.57165, "trades": 118, "taker_buy_base": 10446.44, "taker_buy_quote": 5804.34289 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.555, "high": 0.555, "low": 0.549, "close": 0.551, "volume": 43025.89, "close_time": 1764925199999, "quote_volume": 23758.05629, "trades": 216, "taker_buy_base": 16363.14, "taker_buy_quote": 9041.11035 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.551, "high": 0.551, "low": 0.542, "close": 0.544, "volume": 78858.86, "close_time": 1764928799999, "quote_volume": 42996.31252, "trades": 219, "taker_buy_base": 34452.6, "taker_buy_quote": 18788.2652 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.543, "high": 0.551, "low": 0.543, "close": 0.547, "volume": 24411.24, "close_time": 1764932399999, "quote_volume": 13352.86319, "trades": 79, "taker_buy_base": 12291.06, "taker_buy_quote": 6726.05084 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.547, "high": 0.548, "low": 0.539, "close": 0.541, "volume": 28722.9, "close_time": 1764935999999, "quote_volume": 15579.39159, "trades": 103, "taker_buy_base": 11791.46, "taker_buy_quote": 6397.42048 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.539, "high": 0.542, "low": 0.539, "close": 0.541, "volume": 30848.97, "close_time": 1764939599999, "quote_volume": 16676.24276, "trades": 119, "taker_buy_base": 17436.63, "taker_buy_quote": 9429.44976 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.541, "high": 0.543, "low": 0.533, "close": 0.535, "volume": 80881.67, "close_time": 1764943199999, "quote_volume": 43573.38108, "trades": 207, "taker_buy_base": 21784.5, "taker_buy_quote": 11704.8286 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.535, "high": 0.538, "low": 0.532, "close": 0.534, "volume": 86147.73, "close_time": 1764946799999, "quote_volume": 46065.98311, "trades": 277, "taker_buy_base": 45451.61, "taker_buy_quote": 24301.34988 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.534, "high": 0.553, "low": 0.534, "close": 0.542, "volume": 184945.17, "close_time": 1764950399999, "quote_volume": 100933.69071, "trades": 607, "taker_buy_base": 110915.77, "taker_buy_quote": 60502.49564 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.542, "high": 0.542, "low": 0.52, "close": 0.526, "volume": 226764.89, "close_time": 1764953999999, "quote_volume": 120196.17661, "trades": 838, "taker_buy_base": 102559.64, "taker_buy_quote": 54298.4772 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.525, "high": 0.527, "low": 0.519, "close": 0.524, "volume": 88897.88, "close_time": 1764957599999, "quote_volume": 46562.67546, "trades": 317, "taker_buy_base": 43050.62, "taker_buy_quote": 22548.19077 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.523, "high": 0.528, "low": 0.513, "close": 0.513, "volume": 61570.15, "close_time": 1764961199999, "quote_volume": 32034.51251, "trades": 243, "taker_buy_base": 29521.02, "taker_buy_quote": 15351.75714 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.512, "high": 0.52, "low": 0.51, "close": 0.517, "volume": 64400.67, "close_time": 1764964799999, "quote_volume": 33186.75048, "trades": 212, "taker_buy_base": 35810.73, "taker_buy_quote": 18454.00975 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.517, "high": 0.518, "low": 0.513, "close": 0.514, "volume": 24420.54, "close_time": 1764968399999, "quote_volume": 12599.05573, "trades": 125, "taker_buy_base": 12824.79, "taker_buy_quote": 6615.33577 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.514, "high": 0.519, "low": 0.514, "close": 0.517, "volume": 38829.5, "close_time": 1764971999999, "quote_volume": 20086.63087, "trades": 120, "taker_buy_base": 14634.99, "taker_buy_quote": 7565.50972 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.516, "high": 0.518, "low": 0.515, "close": 0.518, "volume": 13605.96, "close_time": 1764975599999, "quote_volume": 7030.33198, "trades": 67, "taker_buy_base": 7074.62, "taker_buy_quote": 3655.85224 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.517, "high": 0.517, "low": 0.513, "close": 0.516, "volume": 18101.04, "close_time": 1764979199999, "quote_volume": 9334.41386, "trades": 49, "taker_buy_base": 10941.9, "taker_buy_quote": 5655.66469 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.514, "high": 0.517, "low": 0.514, "close": 0.517, "volume": 2297.09, "close_time": 1764982799999, "quote_volume": 1185.06992, "trades": 55, "taker_buy_base": 2037.75, "taker_buy_quote": 1051.70418 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.515, "high": 0.516, "low": 0.51, "close": 0.51, "volume": 4465.28, "close_time": 1764986399999, "quote_volume": 2293.16778, "trades": 19, "taker_buy_base": 1155.9, "taker_buy_quote": 596.35473 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.509, "high": 0.51, "low": 0.507, "close": 0.509, "volume": 54705.02, "close_time": 1764989999999, "quote_volume": 27834.26452, "trades": 56, "taker_buy_base": 29747.46, "taker_buy_quote": 15141.46892 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.51, "high": 0.511, "low": 0.507, "close": 0.508, "volume": 5856.23, "close_time": 1764993599999, "quote_volume": 2985.6128, "trades": 39, "taker_buy_base": 4867.15, "taker_buy_quote": 2482.68626 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.509, "high": 0.515, "low": 0.505, "close": 0.505, "volume": 24118.6, "close_time": 1764997199999, "quote_volume": 12341.80433, "trades": 110, "taker_buy_base": 8954.47, "taker_buy_quote": 4572.94575 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.507, "high": 0.507, "low": 0.502, "close": 0.502, "volume": 44293.99, "close_time": 1765000799999, "quote_volume": 22300.1692, "trades": 73, "taker_buy_base": 17142.85, "taker_buy_quote": 8643.45477 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.501, "high": 0.505, "low": 0.501, "close": 0.503, "volume": 35184.79, "close_time": 1765004399999, "quote_volume": 17709.11435, "trades": 106, "taker_buy_base": 11017.5, "taker_buy_quote": 5548.29487 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.503, "high": 0.505, "low": 0.501, "close": 0.504, "volume": 32537.57, "close_time": 1765007999999, "quote_volume": 16368.15792, "trades": 95, "taker_buy_base": 15211.08, "taker_buy_quote": 7655.42052 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.504, "high": 0.505, "low": 0.499, "close": 0.499, "volume": 63127.43, "close_time": 1765011599999, "quote_volume": 31691.23036, "trades": 241, "taker_buy_base": 28075.56, "taker_buy_quote": 14118.50299 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.5, "high": 0.505, "low": 0.5, "close": 0.502, "volume": 36335.99, "close_time": 1765015199999, "quote_volume": 18250.22711, "trades": 105, "taker_buy_base": 14624.85, "taker_buy_quote": 7345.28742 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.501, "high": 0.503, "low": 0.501, "close": 0.501, "volume": 16909.54, "close_time": 1765018799999, "quote_volume": 8480.47855, "trades": 81, "taker_buy_base": 9926.96, "taker_buy_quote": 4977.78462 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.501, "high": 0.504, "low": 0.5, "close": 0.504, "volume": 33049.93, "close_time": 1765022399999, "quote_volume": 16606.07719, "trades": 89, "taker_buy_base": 17988.67, "taker_buy_quote": 9047.48926 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.503, "high": 0.504, "low": 0.5, "close": 0.501, "volume": 48623.53, "close_time": 1765025999999, "quote_volume": 24401.04965, "trades": 207, "taker_buy_base": 14038.93, "taker_buy_quote": 7046.18011 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.5, "high": 0.505, "low": 0.5, "close": 0.503, "volume": 17996.85, "close_time": 1765029599999, "quote_volume": 9031.93827, "trades": 71, "taker_buy_base": 9933.1, "taker_buy_quote": 4985.80769 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.504, "high": 0.517, "low": 0.504, "close": 0.516, "volume": 48604.26, "close_time": 1765033199999, "quote_volume": 24773.98797, "trades": 167, "taker_buy_base": 27334.83, "taker_buy_quote": 13920.48479 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.515, "high": 0.516, "low": 0.507, "close": 0.507, "volume": 68085.83, "close_time": 1765036799999, "quote_volume": 34773.68362, "trades": 194, "taker_buy_base": 29298.86, "taker_buy_quote": 14986.61136 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.507, "high": 0.513, "low": 0.507, "close": 0.512, "volume": 41688.67, "close_time": 1765040399999, "quote_volume": 21323.81714, "trades": 202, "taker_buy_base": 17821.73, "taker_buy_quote": 9109.57277 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.512, "high": 0.517, "low": 0.512, "close": 0.516, "volume": 43037.59, "close_time": 1765043999999, "quote_volume": 22144.52254, "trades": 139, "taker_buy_base": 25892.04, "taker_buy_quote": 13319.09281 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.516, "high": 0.522, "low": 0.515, "close": 0.517, "volume": 41023.92, "close_time": 1765047599999, "quote_volume": 21238.80595, "trades": 111, "taker_buy_base": 21013.12, "taker_buy_quote": 10883.08599 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.517, "high": 0.518, "low": 0.507, "close": 0.508, "volume": 47926.3, "close_time": 1765051199999, "quote_volume": 24586.19225, "trades": 203, "taker_buy_base": 12414.3, "taker_buy_quote": 6349.83721 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.508, "high": 0.511, "low": 0.508, "close": 0.51, "volume": 17459.48, "close_time": 1765054799999, "quote_volume": 8892.06285, "trades": 71, "taker_buy_base": 7098.03, "taker_buy_quote": 3613.49272 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.51, "high": 0.517, "low": 0.51, "close": 0.513, "volume": 109882.62, "close_time": 1765058399999, "quote_volume": 56373.76701, "trades": 333, "taker_buy_base": 39486.93, "taker_buy_quote": 20278.81934 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.514, "high": 0.516, "low": 0.511, "close": 0.511, "volume": 15440.23, "close_time": 1765061999999, "quote_volume": 7930.09607, "trades": 96, "taker_buy_base": 8439.22, "taker_buy_quote": 4333.19468 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.512, "high": 0.512, "low": 0.507, "close": 0.511, "volume": 7412.67, "close_time": 1765065599999, "quote_volume": 3765.91537, "trades": 23, "taker_buy_base": 6265.9, "taker_buy_quote": 3183.35621 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.511, "high": 0.516, "low": 0.51, "close": 0.515, "volume": 14228.54, "close_time": 1765069199999, "quote_volume": 7293.32178, "trades": 68, "taker_buy_base": 3457.57, "taker_buy_quote": 1773.86031 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.514, "high": 0.514, "low": 0.511, "close": 0.511, "volume": 11432.26, "close_time": 1765072799999, "quote_volume": 5861.81344, "trades": 41, "taker_buy_base": 3261.74, "taker_buy_quote": 1671.95438 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.509, "high": 0.509, "low": 0.506, "close": 0.508, "volume": 16088.17, "close_time": 1765076399999, "quote_volume": 8160.83584, "trades": 67, "taker_buy_base": 8465.4, "taker_buy_quote": 4292.43571 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.507, "high": 0.507, "low": 0.506, "close": 0.507, "volume": 13900.03, "close_time": 1765079999999, "quote_volume": 7037.47451, "trades": 45, "taker_buy_base": 6272.36, "taker_buy_quote": 3175.22245 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.506, "high": 0.506, "low": 0.503, "close": 0.504, "volume": 15825.48, "close_time": 1765083599999, "quote_volume": 7989.16669, "trades": 81, "taker_buy_base": 7288.01, "taker_buy_quote": 3683.03017 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.503, "high": 0.506, "low": 0.503, "close": 0.506, "volume": 24837.28, "close_time": 1765087199999, "quote_volume": 12510.01879, "trades": 103, "taker_buy_base": 10540.56, "taker_buy_quote": 5311.71698 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.506, "high": 0.508, "low": 0.505, "close": 0.505, "volume": 28435.18, "close_time": 1765090799999, "quote_volume": 14400.57907, "trades": 59, "taker_buy_base": 11513.09, "taker_buy_quote": 5827.18721 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.506, "high": 0.506, "low": 0.501, "close": 0.503, "volume": 27953.32, "close_time": 1765094399999, "quote_volume": 14066.4041, "trades": 125, "taker_buy_base": 13700.58, "taker_buy_quote": 6895.19334 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.503, "high": 0.505, "low": 0.5, "close": 0.502, "volume": 30034.79, "close_time": 1765097999999, "quote_volume": 15105.39467, "trades": 76, "taker_buy_base": 21218.69, "taker_buy_quote": 10677.6748 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.502, "high": 0.502, "low": 0.498, "close": 0.498, "volume": 27073.27, "close_time": 1765101599999, "quote_volume": 13544.16461, "trades": 101, "taker_buy_base": 11493.74, "taker_buy_quote": 5751.09746 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.498, "high": 0.499, "low": 0.496, "close": 0.499, "volume": 21284.87, "close_time": 1765105199999, "quote_volume": 10605.27346, "trades": 122, "taker_buy_base": 13019.74, "taker_buy_quote": 6486.38904 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.498, "high": 0.501, "low": 0.497, "close": 0.498, "volume": 34781.21, "close_time": 1765108799999, "quote_volume": 17375.44607, "trades": 175, "taker_buy_base": 14231.85, "taker_buy_quote": 7110.59466 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.498, "high": 0.503, "low": 0.496, "close": 0.501, "volume": 33176.72, "close_time": 1765112399999, "quote_volume": 16603.73789, "trades": 118, "taker_buy_base": 19674.98, "taker_buy_quote": 9849.12203 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.5, "high": 0.501, "low": 0.492, "close": 0.494, "volume": 47409.82, "close_time": 1765115999999, "quote_volume": 23527.27477, "trades": 160, "taker_buy_base": 19865.07, "taker_buy_quote": 9858.61445 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.493, "high": 0.493, "low": 0.47, "close": 0.472, "volume": 303019.9, "close_time": 1765119599999, "quote_volume": 144861.55433, "trades": 1071, "taker_buy_base": 137853.24, "taker_buy_quote": 65873.82723 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.472, "high": 0.489, "low": 0.472, "close": 0.486, "volume": 203142.64, "close_time": 1765123199999, "quote_volume": 97656.60354, "trades": 734, "taker_buy_base": 109004.73, "taker_buy_quote": 52435.35824 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.487, "high": 0.487, "low": 0.478, "close": 0.482, "volume": 74305.65, "close_time": 1765126799999, "quote_volume": 35863.04388, "trades": 213, "taker_buy_base": 28842.31, "taker_buy_quote": 13918.93566 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.484, "high": 0.501, "low": 0.48, "close": 0.499, "volume": 143260.39, "close_time": 1765130399999, "quote_volume": 70407.59632, "trades": 504, "taker_buy_base": 70955.37, "taker_buy_quote": 34839.78096 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.499, "high": 0.506, "low": 0.498, "close": 0.503, "volume": 52934.91, "close_time": 1765133999999, "quote_volume": 26593.00247, "trades": 203, "taker_buy_base": 26514.23, "taker_buy_quote": 13316.16617 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.504, "high": 0.504, "low": 0.497, "close": 0.501, "volume": 42242.48, "close_time": 1765137599999, "quote_volume": 21102.08621, "trades": 149, "taker_buy_base": 19275.83, "taker_buy_quote": 9629.27615 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.503, "high": 0.507, "low": 0.503, "close": 0.506, "volume": 22658.79, "close_time": 1765141199999, "quote_volume": 11433.07492, "trades": 100, "taker_buy_base": 11919.83, "taker_buy_quote": 6015.66357 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.504, "high": 0.505, "low": 0.481, "close": 0.485, "volume": 57252.19, "close_time": 1765144799999, "quote_volume": 28172.59896, "trades": 226, "taker_buy_base": 26262.17, "taker_buy_quote": 12902.76143 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.483, "high": 0.483, "low": 0.468, "close": 0.473, "volume": 124448.63, "close_time": 1765148399999, "quote_volume": 58992.9375, "trades": 491, "taker_buy_base": 61034.12, "taker_buy_quote": 28971.87298 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.475, "high": 0.475, "low": 0.469, "close": 0.473, "volume": 46749.05, "close_time": 1765151999999, "quote_volume": 22063.13375, "trades": 127, "taker_buy_base": 18747.29, "taker_buy_quote": 8837.75274 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.474, "high": 0.477, "low": 0.469, "close": 0.471, "volume": 94091.44, "close_time": 1765155599999, "quote_volume": 44461.6637, "trades": 192, "taker_buy_base": 61397.9, "taker_buy_quote": 29009.80896 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.471, "high": 0.488, "low": 0.47, "close": 0.478, "volume": 48160.14, "close_time": 1765159199999, "quote_volume": 22919.16575, "trades": 150, "taker_buy_base": 27337.81, "taker_buy_quote": 13056.26316 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.476, "high": 0.476, "low": 0.472, "close": 0.475, "volume": 7178.66, "close_time": 1765162799999, "quote_volume": 3404.81546, "trades": 52, "taker_buy_base": 4272.83, "taker_buy_quote": 2026.20375 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.474, "high": 0.478, "low": 0.474, "close": 0.476, "volume": 16083.52, "close_time": 1765166399999, "quote_volume": 7652.97703, "trades": 91, "taker_buy_base": 6910.32, "taker_buy_quote": 3287.92877 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.476, "high": 0.482, "low": 0.475, "close": 0.476, "volume": 60928.17, "close_time": 1765169999999, "quote_volume": 29064.67025, "trades": 193, "taker_buy_base": 31216.84, "taker_buy_quote": 14890.42048 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.476, "high": 0.481, "low": 0.475, "close": 0.48, "volume": 41607.49, "close_time": 1765173599999, "quote_volume": 19870.04122, "trades": 130, "taker_buy_base": 19964.12, "taker_buy_quote": 9535.56672 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.481, "high": 0.489, "low": 0.48, "close": 0.489, "volume": 25389.1, "close_time": 1765177199999, "quote_volume": 12251.72732, "trades": 85, "taker_buy_base": 13864.42, "taker_buy_quote": 6686.85447 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.488, "high": 0.498, "low": 0.486, "close": 0.498, "volume": 63933.99, "close_time": 1765180799999, "quote_volume": 31483.01912, "trades": 175, "taker_buy_base": 34817.93, "taker_buy_quote": 17173.00145 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.499, "high": 0.502, "low": 0.491, "close": 0.494, "volume": 102339.24, "close_time": 1765184399999, "quote_volume": 50728.4069, "trades": 287, "taker_buy_base": 49170.96, "taker_buy_quote": 24376.49345 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.495, "high": 0.509, "low": 0.495, "close": 0.502, "volume": 129302.93, "close_time": 1765187999999, "quote_volume": 65091.31439, "trades": 458, "taker_buy_base": 50319.17, "taker_buy_quote": 25372.49497 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.502, "high": 0.503, "low": 0.496, "close": 0.497, "volume": 48913.08, "close_time": 1765191599999, "quote_volume": 24369.31341, "trades": 240, "taker_buy_base": 26957.83, "taker_buy_quote": 13428.09586 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.497, "high": 0.497, "low": 0.489, "close": 0.491, "volume": 117673.8, "close_time": 1765195199999, "quote_volume": 57728.02234, "trades": 314, "taker_buy_base": 62959.87, "taker_buy_quote": 30852.14007 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.491, "high": 0.492, "low": 0.487, "close": 0.491, "volume": 26179.38, "close_time": 1765198799999, "quote_volume": 12807.88846, "trades": 94, "taker_buy_base": 14682.68, "taker_buy_quote": 7185.92579 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.491, "high": 0.493, "low": 0.486, "close": 0.486, "volume": 68092.79, "close_time": 1765202399999, "quote_volume": 33344.87502, "trades": 324, "taker_buy_base": 26735.11, "taker_buy_quote": 13092.43128 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.485, "high": 0.5, "low": 0.485, "close": 0.491, "volume": 132148.78, "close_time": 1765205999999, "quote_volume": 65010.30067, "trades": 555, "taker_buy_base": 63882.54, "taker_buy_quote": 31438.07039 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.491, "high": 0.493, "low": 0.485, "close": 0.489, "volume": 138964.51, "close_time": 1765209599999, "quote_volume": 67962.5485, "trades": 887, "taker_buy_base": 75423.5, "taker_buy_quote": 36889.71826 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.489, "high": 0.499, "low": 0.484, "close": 0.489, "volume": 133617.05, "close_time": 1765213199999, "quote_volume": 65676.92793, "trades": 925, "taker_buy_base": 82495.62, "taker_buy_quote": 40555.12442 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.489, "high": 0.492, "low": 0.482, "close": 0.488, "volume": 63988.13, "close_time": 1765216799999, "quote_volume": 31149.90934, "trades": 397, "taker_buy_base": 34273.5, "taker_buy_quote": 16698.89724 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.488, "high": 0.49, "low": 0.478, "close": 0.48, "volume": 97576.1, "close_time": 1765220399999, "quote_volume": 47359.55917, "trades": 422, "taker_buy_base": 48209.38, "taker_buy_quote": 23412.25105 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.481, "high": 0.483, "low": 0.479, "close": 0.48, "volume": 81724.16, "close_time": 1765223999999, "quote_volume": 39298.35808, "trades": 469, "taker_buy_base": 36570.48, "taker_buy_quote": 17572.85417 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.481, "high": 0.485, "low": 0.48, "close": 0.483, "volume": 79222.6, "close_time": 1765227599999, "quote_volume": 38231.05731, "trades": 564, "taker_buy_base": 34566.86, "taker_buy_quote": 16683.00524 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.483, "high": 0.485, "low": 0.481, "close": 0.483, "volume": 115095.11, "close_time": 1765231199999, "quote_volume": 55646.74901, "trades": 489, "taker_buy_base": 47534.53, "taker_buy_quote": 22994.58635 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.482, "high": 0.483, "low": 0.476, "close": 0.478, "volume": 34196.82, "close_time": 1765234799999, "quote_volume": 16454.63576, "trades": 159, "taker_buy_base": 18997.12, "taker_buy_quote": 9148.7594 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.478, "high": 0.479, "low": 0.474, "close": 0.478, "volume": 25587.21, "close_time": 1765238399999, "quote_volume": 12222.81977, "trades": 86, "taker_buy_base": 9404.3, "taker_buy_quote": 4493.20103 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.478, "high": 0.481, "low": 0.476, "close": 0.476, "volume": 26596.48, "close_time": 1765241999999, "quote_volume": 12740.3427, "trades": 50, "taker_buy_base": 12906.04, "taker_buy_quote": 6191.48895 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.476, "high": 0.477, "low": 0.47, "close": 0.473, "volume": 43058.42, "close_time": 1765245599999, "quote_volume": 20340.5795, "trades": 122, "taker_buy_base": 4185.84, "taker_buy_quote": 1986.04403 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.472, "high": 0.477, "low": 0.472, "close": 0.473, "volume": 16374.83, "close_time": 1765249199999, "quote_volume": 7784.35505, "trades": 63, "taker_buy_base": 7394.07, "taker_buy_quote": 3510.98465 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.472, "high": 0.476, "low": 0.47, "close": 0.476, "volume": 26987.93, "close_time": 1765252799999, "quote_volume": 12719.46885, "trades": 94, "taker_buy_base": 14783.93, "taker_buy_quote": 6983.02129 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.477, "high": 0.477, "low": 0.471, "close": 0.471, "volume": 13455.05, "close_time": 1765256399999, "quote_volume": 6370.24909, "trades": 62, "taker_buy_base": 3871.59, "taker_buy_quote": 1831.0209 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.471, "high": 0.474, "low": 0.469, "close": 0.471, "volume": 20754.07, "close_time": 1765259999999, "quote_volume": 9790.28929, "trades": 130, "taker_buy_base": 8513.04, "taker_buy_quote": 4013.08763 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.47, "high": 0.471, "low": 0.465, "close": 0.469, "volume": 17335.55, "close_time": 1765263599999, "quote_volume": 8113.67445, "trades": 54, "taker_buy_base": 3192.85, "taker_buy_quote": 1495.44636 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.469, "high": 0.474, "low": 0.468, "close": 0.473, "volume": 28060.93, "close_time": 1765267199999, "quote_volume": 13232.10029, "trades": 43, "taker_buy_base": 26420.23, "taker_buy_quote": 12459.62404 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.474, "high": 0.475, "low": 0.473, "close": 0.474, "volume": 17150.0, "close_time": 1765270799999, "quote_volume": 8136.95395, "trades": 63, "taker_buy_base": 4356.08, "taker_buy_quote": 2063.81025 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.473, "high": 0.474, "low": 0.468, "close": 0.471, "volume": 44728.06, "close_time": 1765274399999, "quote_volume": 21082.26276, "trades": 75, "taker_buy_base": 13794.21, "taker_buy_quote": 6498.57479 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.469, "high": 0.473, "low": 0.468, "close": 0.471, "volume": 17126.33, "close_time": 1765277999999, "quote_volume": 8062.79374, "trades": 66, "taker_buy_base": 5188.04, "taker_buy_quote": 2440.74439 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.472, "high": 0.472, "low": 0.47, "close": 0.471, "volume": 18823.03, "close_time": 1765281599999, "quote_volume": 8866.39217, "trades": 111, "taker_buy_base": 7633.9, "taker_buy_quote": 3596.36002 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.471, "high": 0.479, "low": 0.47, "close": 0.479, "volume": 49145.34, "close_time": 1765285199999, "quote_volume": 23438.69422, "trades": 272, "taker_buy_base": 24418.64, "taker_buy_quote": 11638.61778 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.479, "high": 0.481, "low": 0.476, "close": 0.479, "volume": 46993.38, "close_time": 1765288799999, "quote_volume": 22463.68816, "trades": 285, "taker_buy_base": 19415.12, "taker_buy_quote": 9291.96945 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.48, "high": 0.483, "low": 0.476, "close": 0.479, "volume": 100767.3, "close_time": 1765292399999, "quote_volume": 48312.89716, "trades": 473, "taker_buy_base": 48869.61, "taker_buy_quote": 23422.97342 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.479, "high": 0.519, "low": 0.479, "close": 0.514, "volume": 309197.0, "close_time": 1765295999999, "quote_volume": 155743.05831, "trades": 1274, "taker_buy_base": 175956.35, "taker_buy_quote": 88811.36035 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.514, "high": 0.534, "low": 0.514, "close": 0.533, "volume": 312900.24, "close_time": 1765299599999, "quote_volume": 163844.02542, "trades": 1243, "taker_buy_base": 157094.66, "taker_buy_quote": 82264.2187 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.534, "high": 0.545, "low": 0.531, "close": 0.545, "volume": 231256.72, "close_time": 1765303199999, "quote_volume": 124147.02899, "trades": 741, "taker_buy_base": 100976.94, "taker_buy_quote": 54142.14091 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.546, "high": 0.546, "low": 0.536, "close": 0.54, "volume": 132930.9, "close_time": 1765306799999, "quote_volume": 71896.7793, "trades": 524, "taker_buy_base": 69734.52, "taker_buy_quote": 37714.86033 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.539, "high": 0.539, "low": 0.529, "close": 0.529, "volume": 73484.71, "close_time": 1765310399999, "quote_volume": 39151.21402, "trades": 332, "taker_buy_base": 34554.99, "taker_buy_quote": 18387.70823 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.529, "high": 0.531, "low": 0.518, "close": 0.521, "volume": 123346.47, "close_time": 1765313999999, "quote_volume": 64620.6098, "trades": 521, "taker_buy_base": 55176.93, "taker_buy_quote": 28895.28495 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.52, "high": 0.521, "low": 0.504, "close": 0.508, "volume": 161963.59, "close_time": 1765317599999, "quote_volume": 83036.11321, "trades": 660, "taker_buy_base": 88093.85, "taker_buy_quote": 45122.31806 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.509, "high": 0.516, "low": 0.508, "close": 0.514, "volume": 23522.99, "close_time": 1765321199999, "quote_volume": 12017.21965, "trades": 120, "taker_buy_base": 11091.92, "taker_buy_quote": 5660.4893 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.513, "high": 0.516, "low": 0.511, "close": 0.512, "volume": 14425.04, "close_time": 1765324799999, "quote_volume": 7421.74976, "trades": 71, "taker_buy_base": 9999.71, "taker_buy_quote": 5149.56109 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.513, "high": 0.514, "low": 0.504, "close": 0.504, "volume": 31646.64, "close_time": 1765328399999, "quote_volume": 16136.98494, "trades": 209, "taker_buy_base": 23661.83, "taker_buy_quote": 12060.65686 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.503, "high": 0.503, "low": 0.493, "close": 0.495, "volume": 21624.88, "close_time": 1765331999999, "quote_volume": 10747.75944, "trades": 169, "taker_buy_base": 3187.89, "taker_buy_quote": 1581.70273 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.494, "high": 0.499, "low": 0.493, "close": 0.497, "volume": 10114.65, "close_time": 1765335599999, "quote_volume": 5029.16146, "trades": 102, "taker_buy_base": 3884.53, "taker_buy_quote": 1928.07638 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.498, "high": 0.498, "low": 0.494, "close": 0.496, "volume": 18578.94, "close_time": 1765339199999, "quote_volume": 9216.54019, "trades": 172, "taker_buy_base": 8029.69, "taker_buy_quote": 3981.77858 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.495, "high": 0.499, "low": 0.495, "close": 0.497, "volume": 22106.34, "close_time": 1765342799999, "quote_volume": 10969.91809, "trades": 64, "taker_buy_base": 9351.06, "taker_buy_quote": 4640.28737 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.496, "high": 0.499, "low": 0.496, "close": 0.497, "volume": 30983.11, "close_time": 1765346399999, "quote_volume": 15420.737, "trades": 101, "taker_buy_base": 12399.88, "taker_buy_quote": 6172.00762 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.496, "high": 0.496, "low": 0.49, "close": 0.49, "volume": 33859.29, "close_time": 1765349999999, "quote_volume": 16661.52586, "trades": 146, "taker_buy_base": 11982.66, "taker_buy_quote": 5894.73584 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.491, "high": 0.491, "low": 0.487, "close": 0.49, "volume": 24231.39, "close_time": 1765353599999, "quote_volume": 11849.09564, "trades": 93, "taker_buy_base": 14264.44, "taker_buy_quote": 6973.28415 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.49, "high": 0.49, "low": 0.486, "close": 0.487, "volume": 43326.82, "close_time": 1765357199999, "quote_volume": 21146.98868, "trades": 203, "taker_buy_base": 23146.29, "taker_buy_quote": 11291.85348 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.486, "high": 0.49, "low": 0.48, "close": 0.49, "volume": 133426.32, "close_time": 1765360799999, "quote_volume": 64371.37751, "trades": 309, "taker_buy_base": 64583.88, "taker_buy_quote": 31206.6424 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.49, "high": 0.498, "low": 0.485, "close": 0.487, "volume": 69569.66, "close_time": 1765364399999, "quote_volume": 34129.149, "trades": 269, "taker_buy_base": 36536.71, "taker_buy_quote": 17924.51027 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.485, "high": 0.486, "low": 0.481, "close": 0.484, "volume": 100807.38, "close_time": 1765367999999, "quote_volume": 48774.92465, "trades": 211, "taker_buy_base": 58323.61, "taker_buy_quote": 28219.14807 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.484, "high": 0.485, "low": 0.482, "close": 0.485, "volume": 41072.65, "close_time": 1765371599999, "quote_volume": 19849.85172, "trades": 141, "taker_buy_base": 14893.22, "taker_buy_quote": 7195.49546 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.484, "high": 0.487, "low": 0.484, "close": 0.486, "volume": 68594.21, "close_time": 1765375199999, "quote_volume": 33305.84251, "trades": 229, "taker_buy_base": 36553.86, "taker_buy_quote": 17747.42989 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.486, "high": 0.488, "low": 0.483, "close": 0.484, "volume": 48916.5, "close_time": 1765378799999, "quote_volume": 23740.39123, "trades": 368, "taker_buy_base": 25984.79, "taker_buy_quote": 12607.94536 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.484, "high": 0.488, "low": 0.476, "close": 0.478, "volume": 220028.73, "close_time": 1765382399999, "quote_volume": 105659.27172, "trades": 600, "taker_buy_base": 88612.86, "taker_buy_quote": 42498.18123 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.478, "high": 0.49, "low": 0.477, "close": 0.488, "volume": 203631.88, "close_time": 1765385999999, "quote_volume": 98346.31683, "trades": 550, "taker_buy_base": 133485.6, "taker_buy_quote": 64497.54351 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.488, "high": 0.494, "low": 0.484, "close": 0.489, "volume": 63066.31, "close_time": 1765389599999, "quote_volume": 30850.18452, "trades": 314, "taker_buy_base": 33655.07, "taker_buy_quote": 16463.25021 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.489, "high": 0.505, "low": 0.488, "close": 0.496, "volume": 121763.47, "close_time": 1765393199999, "quote_volume": 60558.09677, "trades": 445, "taker_buy_base": 64220.51, "taker_buy_quote": 31925.52686 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.497, "high": 0.513, "low": 0.489, "close": 0.512, "volume": 485989.62, "close_time": 1765396799999, "quote_volume": 245368.70229, "trades": 1839, "taker_buy_base": 227013.57, "taker_buy_quote": 114588.7556 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.513, "high": 0.532, "low": 0.502, "close": 0.503, "volume": 405251.59, "close_time": 1765400399999, "quote_volume": 209565.80331, "trades": 1546, "taker_buy_base": 167317.88, "taker_buy_quote": 86567.09869 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.503, "high": 0.505, "low": 0.484, "close": 0.485, "volume": 266597.25, "close_time": 1765403999999, "quote_volume": 132028.88211, "trades": 845, "taker_buy_base": 102821.9, "taker_buy_quote": 50974.56348 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.485, "high": 0.488, "low": 0.476, "close": 0.486, "volume": 84105.48, "close_time": 1765407599999, "quote_volume": 40469.46636, "trades": 298, "taker_buy_base": 48815.68, "taker_buy_quote": 23492.35463 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.487, "high": 0.487, "low": 0.476, "close": 0.476, "volume": 14852.72, "close_time": 1765411199999, "quote_volume": 7183.35218, "trades": 54, "taker_buy_base": 13438.28, "taker_buy_quote": 6503.38513 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.476, "high": 0.476, "low": 0.459, "close": 0.462, "volume": 88972.9, "close_time": 1765414799999, "quote_volume": 41659.863, "trades": 328, "taker_buy_base": 33221.88, "taker_buy_quote": 15526.22442 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.46, "high": 0.461, "low": 0.455, "close": 0.455, "volume": 17052.43, "close_time": 1765418399999, "quote_volume": 7806.88187, "trades": 129, "taker_buy_base": 11407.08, "taker_buy_quote": 5225.56022 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.455, "high": 0.456, "low": 0.451, "close": 0.454, "volume": 49563.08, "close_time": 1765421999999, "quote_volume": 22473.45381, "trades": 275, "taker_buy_base": 18041.43, "taker_buy_quote": 8190.49453 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.453, "high": 0.453, "low": 0.447, "close": 0.45, "volume": 93516.86, "close_time": 1765425599999, "quote_volume": 42016.13881, "trades": 466, "taker_buy_base": 37100.92, "taker_buy_quote": 16669.6966 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.447, "high": 0.458, "low": 0.446, "close": 0.458, "volume": 109159.84, "close_time": 1765429199999, "quote_volume": 49288.96886, "trades": 305, "taker_buy_base": 57084.73, "taker_buy_quote": 25797.5162 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.457, "high": 0.46, "low": 0.457, "close": 0.459, "volume": 24987.9, "close_time": 1765432799999, "quote_volume": 11451.14686, "trades": 93, "taker_buy_base": 11065.56, "taker_buy_quote": 5070.73802 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.458, "high": 0.458, "low": 0.454, "close": 0.456, "volume": 24743.62, "close_time": 1765436399999, "quote_volume": 11306.74377, "trades": 129, "taker_buy_base": 10713.71, "taker_buy_quote": 4894.72901 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.455, "high": 0.458, "low": 0.455, "close": 0.456, "volume": 21470.91, "close_time": 1765439999999, "quote_volume": 9800.25549, "trades": 104, "taker_buy_base": 11677.55, "taker_buy_quote": 5330.76721 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.456, "high": 0.456, "low": 0.45, "close": 0.452, "volume": 30420.5, "close_time": 1765443599999, "quote_volume": 13776.61772, "trades": 182, "taker_buy_base": 13510.05, "taker_buy_quote": 6115.52152 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.451, "high": 0.454, "low": 0.45, "close": 0.452, "volume": 28674.27, "close_time": 1765447199999, "quote_volume": 12980.33874, "trades": 101, "taker_buy_base": 13968.17, "taker_buy_quote": 6323.97442 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.451, "high": 0.454, "low": 0.45, "close": 0.454, "volume": 47708.61, "close_time": 1765450799999, "quote_volume": 21535.15229, "trades": 135, "taker_buy_base": 16631.25, "taker_buy_quote": 7512.78266 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.453, "high": 0.454, "low": 0.452, "close": 0.452, "volume": 29099.39, "close_time": 1765454399999, "quote_volume": 13191.71856, "trades": 111, "taker_buy_base": 15894.46, "taker_buy_quote": 7205.83304 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.452, "high": 0.456, "low": 0.451, "close": 0.456, "volume": 36569.21, "close_time": 1765457999999, "quote_volume": 16567.63611, "trades": 194, "taker_buy_base": 21680.57, "taker_buy_quote": 9823.97082 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.457, "high": 0.463, "low": 0.457, "close": 0.46, "volume": 66093.32, "close_time": 1765461599999, "quote_volume": 30447.71474, "trades": 239, "taker_buy_base": 25784.85, "taker_buy_quote": 11875.12324 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.46, "high": 0.465, "low": 0.454, "close": 0.457, "volume": 133268.21, "close_time": 1765465199999, "quote_volume": 61245.03049, "trades": 472, "taker_buy_base": 62996.9, "taker_buy_quote": 28968.00471 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.456, "high": 0.464, "low": 0.455, "close": 0.458, "volume": 110679.75, "close_time": 1765468799999, "quote_volume": 50730.54928, "trades": 437, "taker_buy_base": 57847.31, "taker_buy_quote": 26511.068 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.459, "high": 0.46, "low": 0.452, "close": 0.454, "volume": 69059.13, "close_time": 1765472399999, "quote_volume": 31465.24167, "trades": 299, "taker_buy_base": 30293.44, "taker_buy_quote": 13816.1033 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.454, "high": 0.461, "low": 0.452, "close": 0.46, "volume": 36847.85, "close_time": 1765475999999, "quote_volume": 16838.83081, "trades": 189, "taker_buy_base": 16197.88, "taker_buy_quote": 7403.14283 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.46, "high": 0.479, "low": 0.46, "close": 0.471, "volume": 157528.18, "close_time": 1765479599999, "quote_volume": 74304.41463, "trades": 535, "taker_buy_base": 95990.26, "taker_buy_quote": 45281.35022 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.472, "high": 0.475, "low": 0.464, "close": 0.465, "volume": 60989.29, "close_time": 1765483199999, "quote_volume": 28695.58376, "trades": 265, "taker_buy_base": 30470.88, "taker_buy_quote": 14358.47145 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.466, "high": 0.476, "low": 0.465, "close": 0.474, "volume": 98431.64, "close_time": 1765486799999, "quote_volume": 46304.83647, "trades": 278, "taker_buy_base": 58176.36, "taker_buy_quote": 27367.88059 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.475, "high": 0.492, "low": 0.474, "close": 0.485, "volume": 158095.28, "close_time": 1765490399999, "quote_volume": 76773.94336, "trades": 603, "taker_buy_base": 56996.03, "taker_buy_quote": 27678.66367 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.485, "high": 0.486, "low": 0.474, "close": 0.476, "volume": 34761.87, "close_time": 1765493999999, "quote_volume": 16686.2626, "trades": 217, "taker_buy_base": 16091.78, "taker_buy_quote": 7721.46568 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.469, "high": 0.47, "low": 0.469, "close": 0.47, "volume": 2453.44, "close_time": 1765497599999, "quote_volume": 1150.94189, "trades": 49, "taker_buy_base": 300.28, "taker_buy_quote": 141.05527 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.47, "high": 0.472, "low": 0.462, "close": 0.462, "volume": 10934.05, "close_time": 1765501199999, "quote_volume": 5114.74395, "trades": 70, "taker_buy_base": 4802.79, "taker_buy_quote": 2257.21179 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.464, "high": 0.466, "low": 0.462, "close": 0.465, "volume": 10892.39, "close_time": 1765504799999, "quote_volume": 5064.40051, "trades": 75, "taker_buy_base": 4575.05, "taker_buy_quote": 2127.78105 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.465, "high": 0.472, "low": 0.464, "close": 0.471, "volume": 32478.08, "close_time": 1765508399999, "quote_volume": 15213.07746, "trades": 144, "taker_buy_base": 14684.25, "taker_buy_quote": 6885.26699 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.471, "high": 0.471, "low": 0.468, "close": 0.471, "volume": 16827.85, "close_time": 1765511999999, "quote_volume": 7905.0476, "trades": 71, "taker_buy_base": 7792.76, "taker_buy_quote": 3659.53248 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.471, "high": 0.471, "low": 0.469, "close": 0.469, "volume": 6990.56, "close_time": 1765515599999, "quote_volume": 3282.44034, "trades": 41, "taker_buy_base": 3644.72, "taker_buy_quote": 1711.64327 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.469, "high": 0.474, "low": 0.468, "close": 0.473, "volume": 19996.56, "close_time": 1765519199999, "quote_volume": 9419.32336, "trades": 93, "taker_buy_base": 8560.87, "taker_buy_quote": 4032.95923 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.475, "high": 0.48, "low": 0.474, "close": 0.474, "volume": 30794.62, "close_time": 1765522799999, "quote_volume": 14691.28886, "trades": 112, "taker_buy_base": 13678.32, "taker_buy_quote": 6519.71074 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.475, "high": 0.477, "low": 0.474, "close": 0.474, "volume": 33535.93, "close_time": 1765526399999, "quote_volume": 15939.1327, "trades": 114, "taker_buy_base": 9846.95, "taker_buy_quote": 4682.36624 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.473, "high": 0.475, "low": 0.47, "close": 0.472, "volume": 44083.59, "close_time": 1765529999999, "quote_volume": 20844.33918, "trades": 139, "taker_buy_base": 14286.8, "taker_buy_quote": 6754.19728 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.472, "high": 0.478, "low": 0.471, "close": 0.478, "volume": 20106.82, "close_time": 1765533599999, "quote_volume": 9516.48124, "trades": 83, "taker_buy_base": 9787.37, "taker_buy_quote": 4630.75709 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.477, "high": 0.479, "low": 0.475, "close": 0.476, "volume": 29632.06, "close_time": 1765537199999, "quote_volume": 14143.66263, "trades": 113, "taker_buy_base": 11716.3, "taker_buy_quote": 5588.29161 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.476, "high": 0.476, "low": 0.473, "close": 0.474, "volume": 14113.27, "close_time": 1765540799999, "quote_volume": 6689.57793, "trades": 60, "taker_buy_base": 7427.93, "taker_buy_quote": 3521.27833 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.474, "high": 0.48, "low": 0.473, "close": 0.48, "volume": 19117.93, "close_time": 1765544399999, "quote_volume": 9100.95636, "trades": 102, "taker_buy_base": 7864.94, "taker_buy_quote": 3742.04119 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.48, "high": 0.482, "low": 0.477, "close": 0.478, "volume": 35671.41, "close_time": 1765547999999, "quote_volume": 17100.62095, "trades": 178, "taker_buy_base": 12133.25, "taker_buy_quote": 5824.56486 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.477, "high": 0.482, "low": 0.475, "close": 0.477, "volume": 98312.51, "close_time": 1765551599999, "quote_volume": 47011.93299, "trades": 420, "taker_buy_base": 37842.64, "taker_buy_quote": 18094.33829 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.474, "high": 0.474, "low": 0.439, "close": 0.444, "volume": 251288.49, "close_time": 1765555199999, "quote_volume": 114681.29286, "trades": 936, "taker_buy_base": 112183.05, "taker_buy_quote": 51290.20698 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.443, "high": 0.449, "low": 0.436, "close": 0.439, "volume": 350003.81, "close_time": 1765558799999, "quote_volume": 154696.78027, "trades": 1079, "taker_buy_base": 156665.67, "taker_buy_quote": 69282.86883 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.439, "high": 0.45, "low": 0.439, "close": 0.443, "volume": 84864.43, "close_time": 1765562399999, "quote_volume": 37783.67215, "trades": 343, "taker_buy_base": 44224.39, "taker_buy_quote": 19688.18484 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.443, "high": 0.451, "low": 0.443, "close": 0.446, "volume": 54921.3, "close_time": 1765565999999, "quote_volume": 24554.17518, "trades": 250, "taker_buy_base": 28730.6, "taker_buy_quote": 12839.45302 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.445, "high": 0.445, "low": 0.441, "close": 0.443, "volume": 44177.75, "close_time": 1765569599999, "quote_volume": 19559.28381, "trades": 198, "taker_buy_base": 21460.45, "taker_buy_quote": 9499.93864 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.443, "high": 0.446, "low": 0.441, "close": 0.444, "volume": 52075.81, "close_time": 1765573199999, "quote_volume": 23072.37593, "trades": 326, "taker_buy_base": 26322.51, "taker_buy_quote": 11667.97515 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.444, "high": 0.451, "low": 0.444, "close": 0.449, "volume": 32637.44, "close_time": 1765576799999, "quote_volume": 14602.30679, "trades": 234, "taker_buy_base": 15791.36, "taker_buy_quote": 7061.09373 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.449, "high": 0.457, "low": 0.449, "close": 0.455, "volume": 12400.34, "close_time": 1765580399999, "quote_volume": 5597.36709, "trades": 186, "taker_buy_base": 6498.7, "taker_buy_quote": 2935.5124 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.455, "high": 0.455, "low": 0.447, "close": 0.447, "volume": 69127.63, "close_time": 1765583999999, "quote_volume": 31173.25562, "trades": 208, "taker_buy_base": 3534.64, "taker_buy_quote": 1596.33254 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.449, "high": 0.449, "low": 0.444, "close": 0.445, "volume": 23501.34, "close_time": 1765587599999, "quote_volume": 10491.71721, "trades": 43, "taker_buy_base": 5511.56, "taker_buy_quote": 2451.36166 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.445, "high": 0.446, "low": 0.442, "close": 0.444, "volume": 16912.13, "close_time": 1765591199999, "quote_volume": 7517.39825, "trades": 64, "taker_buy_base": 9562.11, "taker_buy_quote": 4252.73162 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.444, "high": 0.445, "low": 0.444, "close": 0.445, "volume": 9285.81, "close_time": 1765594799999, "quote_volume": 4130.05634, "trades": 47, "taker_buy_base": 4835.63, "taker_buy_quote": 2149.84684 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.444, "high": 0.45, "low": 0.444, "close": 0.45, "volume": 17216.49, "close_time": 1765598399999, "quote_volume": 7688.50014, "trades": 67, "taker_buy_base": 12055.71, "taker_buy_quote": 5380.8873 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.451, "high": 0.453, "low": 0.45, "close": 0.451, "volume": 13014.33, "close_time": 1765601999999, "quote_volume": 5875.36827, "trades": 38, "taker_buy_base": 5178.51, "taker_buy_quote": 2337.03365 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.452, "high": 0.454, "low": 0.448, "close": 0.448, "volume": 24094.35, "close_time": 1765605599999, "quote_volume": 10856.6031, "trades": 50, "taker_buy_base": 9024.2, "taker_buy_quote": 4057.9206 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.447, "high": 0.447, "low": 0.445, "close": 0.447, "volume": 11032.4, "close_time": 1765609199999, "quote_volume": 4926.67556, "trades": 43, "taker_buy_base": 5919.82, "taker_buy_quote": 2643.52024 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.447, "high": 0.455, "low": 0.447, "close": 0.455, "volume": 20159.57, "close_time": 1765612799999, "quote_volume": 9113.83246, "trades": 92, "taker_buy_base": 11763.11, "taker_buy_quote": 5314.13213 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.456, "high": 0.458, "low": 0.453, "close": 0.454, "volume": 44827.97, "close_time": 1765616399999, "quote_volume": 20412.20723, "trades": 170, "taker_buy_base": 16833.71, "taker_buy_quote": 7670.25152 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.454, "high": 0.454, "low": 0.451, "close": 0.451, "volume": 7262.05, "close_time": 1765619999999, "quote_volume": 3285.54935, "trades": 23, "taker_buy_base": 5066.54, "taker_buy_quote": 2291.81664 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.451, "high": 0.452, "low": 0.45, "close": 0.452, "volume": 27472.15, "close_time": 1765623599999, "quote_volume": 12397.59829, "trades": 83, "taker_buy_base": 12080.97, "taker_buy_quote": 5452.77559 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.452, "high": 0.454, "low": 0.452, "close": 0.452, "volume": 19622.7, "close_time": 1765627199999, "quote_volume": 8875.30777, "trades": 41, "taker_buy_base": 8183.22, "taker_buy_quote": 3704.20933 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.452, "high": 0.455, "low": 0.452, "close": 0.453, "volume": 45276.04, "close_time": 1765630799999, "quote_volume": 20523.21369, "trades": 153, "taker_buy_base": 10942.02, "taker_buy_quote": 4962.00914 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.453, "high": 0.453, "low": 0.448, "close": 0.448, "volume": 16994.09, "close_time": 1765634399999, "quote_volume": 7642.37523, "trades": 52, "taker_buy_base": 9435.74, "taker_buy_quote": 4243.90401 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.448, "high": 0.448, "low": 0.444, "close": 0.445, "volume": 23857.53, "close_time": 1765637999999, "quote_volume": 10624.86622, "trades": 75, "taker_buy_base": 9847.02, "taker_buy_quote": 4382.16409 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.445, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 28876.38, "close_time": 1765641599999, "quote_volume": 12885.97012, "trades": 94, "taker_buy_base": 11022.44, "taker_buy_quote": 4919.59322 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.447, "high": 0.449, "low": 0.442, "close": 0.445, "volume": 89468.97, "close_time": 1765645199999, "quote_volume": 39847.39646, "trades": 254, "taker_buy_base": 24573.62, "taker_buy_quote": 10937.25797 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.444, "high": 0.446, "low": 0.444, "close": 0.446, "volume": 12554.58, "close_time": 1765648799999, "quote_volume": 5585.71401, "trades": 68, "taker_buy_base": 9040.72, "taker_buy_quote": 4022.33002 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.446, "high": 0.45, "low": 0.446, "close": 0.448, "volume": 32752.72, "close_time": 1765652399999, "quote_volume": 14656.02536, "trades": 135, "taker_buy_base": 8200.37, "taker_buy_quote": 3671.24411 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.448, "high": 0.448, "low": 0.446, "close": 0.448, "volume": 29056.0, "close_time": 1765655999999, "quote_volume": 12990.70636, "trades": 146, "taker_buy_base": 6435.49, "taker_buy_quote": 2876.40459 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.448, "high": 0.448, "low": 0.446, "close": 0.446, "volume": 8578.78, "close_time": 1765659599999, "quote_volume": 3833.51414, "trades": 50, "taker_buy_base": 4928.14, "taker_buy_quote": 2201.51686 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.446, "high": 0.446, "low": 0.442, "close": 0.445, "volume": 10719.33, "close_time": 1765663199999, "quote_volume": 4762.52859, "trades": 63, "taker_buy_base": 5722.08, "taker_buy_quote": 2541.79848 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.445, "high": 0.448, "low": 0.444, "close": 0.446, "volume": 13345.8, "close_time": 1765666799999, "quote_volume": 5957.42274, "trades": 72, "taker_buy_base": 3505.36, "taker_buy_quote": 1563.26779 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.446, "high": 0.448, "low": 0.445, "close": 0.446, "volume": 31038.15, "close_time": 1765670399999, "quote_volume": 13840.69531, "trades": 78, "taker_buy_base": 1605.9, "taker_buy_quote": 716.04943 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.445, "high": 0.446, "low": 0.444, "close": 0.445, "volume": 4863.91, "close_time": 1765673999999, "quote_volume": 2164.5057, "trades": 28, "taker_buy_base": 473.31, "taker_buy_quote": 210.7783 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.445, "high": 0.447, "low": 0.445, "close": 0.445, "volume": 11655.31, "close_time": 1765677599999, "quote_volume": 5196.43776, "trades": 40, "taker_buy_base": 3040.98, "taker_buy_quote": 1354.44658 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.448, "high": 0.449, "low": 0.448, "close": 0.448, "volume": 1549.09, "close_time": 1765681199999, "quote_volume": 694.17289, "trades": 6, "taker_buy_base": 674.02, "taker_buy_quote": 302.14153 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.448, "high": 0.448, "low": 0.445, "close": 0.445, "volume": 7179.46, "close_time": 1765684799999, "quote_volume": 3208.21837, "trades": 36, "taker_buy_base": 3150.46, "taker_buy_quote": 1406.46743 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.445, "high": 0.445, "low": 0.439, "close": 0.441, "volume": 11826.18, "close_time": 1765688399999, "quote_volume": 5225.84151, "trades": 45, "taker_buy_base": 6262.76, "taker_buy_quote": 2767.35841 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.441, "high": 0.441, "low": 0.438, "close": 0.441, "volume": 24058.07, "close_time": 1765691999999, "quote_volume": 10575.84455, "trades": 69, "taker_buy_base": 7217.83, "taker_buy_quote": 3174.19316 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.439, "high": 0.442, "low": 0.439, "close": 0.442, "volume": 4249.62, "close_time": 1765695599999, "quote_volume": 1869.19372, "trades": 19, "taker_buy_base": 3068.94, "taker_buy_quote": 1349.99852 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.443, "high": 0.443, "low": 0.441, "close": 0.442, "volume": 8510.0, "close_time": 1765699199999, "quote_volume": 3765.08235, "trades": 38, "taker_buy_base": 4678.95, "taker_buy_quote": 2069.67956 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.442, "high": 0.443, "low": 0.439, "close": 0.439, "volume": 14068.67, "close_time": 1765702799999, "quote_volume": 6202.6423, "trades": 37, "taker_buy_base": 4182.26, "taker_buy_quote": 1844.99069 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.439, "high": 0.44, "low": 0.438, "close": 0.439, "volume": 16602.67, "close_time": 1765706399999, "quote_volume": 7290.73044, "trades": 64, "taker_buy_base": 6793.26, "taker_buy_quote": 2983.71277 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.439, "high": 0.439, "low": 0.435, "close": 0.437, "volume": 50405.12, "close_time": 1765709999999, "quote_volume": 21992.98662, "trades": 138, "taker_buy_base": 14929.15, "taker_buy_quote": 6511.40184 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.436, "high": 0.439, "low": 0.431, "close": 0.438, "volume": 87541.43, "close_time": 1765713599999, "quote_volume": 38049.97788, "trades": 323, "taker_buy_base": 42789.19, "taker_buy_quote": 18605.12499 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.436, "high": 0.44, "low": 0.435, "close": 0.438, "volume": 27549.13, "close_time": 1765717199999, "quote_volume": 12061.45944, "trades": 139, "taker_buy_base": 13711.12, "taker_buy_quote": 6002.3 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.438, "high": 0.438, "low": 0.436, "close": 0.437, "volume": 19607.48, "close_time": 1765720799999, "quote_volume": 8552.59418, "trades": 78, "taker_buy_base": 8564.03, "taker_buy_quote": 3735.59826 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.438, "high": 0.438, "low": 0.426, "close": 0.428, "volume": 51996.11, "close_time": 1765724399999, "quote_volume": 22347.73286, "trades": 161, "taker_buy_base": 18941.02, "taker_buy_quote": 8166.20917 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.428, "high": 0.431, "low": 0.425, "close": 0.429, "volume": 53829.66, "close_time": 1765727999999, "quote_volume": 23063.06376, "trades": 125, "taker_buy_base": 34909.02, "taker_buy_quote": 14963.31352 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.428, "high": 0.434, "low": 0.427, "close": 0.431, "volume": 36109.1, "close_time": 1765731599999, "quote_volume": 15556.0922, "trades": 120, "taker_buy_base": 20583.31, "taker_buy_quote": 8872.21385 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.432, "high": 0.432, "low": 0.424, "close": 0.424, "volume": 60380.06, "close_time": 1765735199999, "quote_volume": 25773.62036, "trades": 191, "taker_buy_base": 17396.74, "taker_buy_quote": 7412.6067 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.424, "high": 0.427, "low": 0.423, "close": 0.427, "volume": 32802.51, "close_time": 1765738799999, "quote_volume": 13967.34977, "trades": 101, "taker_buy_base": 21133.91, "taker_buy_quote": 9003.73555 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.427, "high": 0.427, "low": 0.422, "close": 0.424, "volume": 40735.53, "close_time": 1765742399999, "quote_volume": 17279.36113, "trades": 130, "taker_buy_base": 18650.54, "taker_buy_quote": 7915.46615 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.423, "high": 0.426, "low": 0.421, "close": 0.424, "volume": 64609.39, "close_time": 1765745999999, "quote_volume": 27344.43976, "trades": 122, "taker_buy_base": 16428.49, "taker_buy_quote": 6958.64107 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.424, "high": 0.424, "low": 0.418, "close": 0.419, "volume": 40691.71, "close_time": 1765749599999, "quote_volume": 17101.20903, "trades": 129, "taker_buy_base": 10210.71, "taker_buy_quote": 4298.42585 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.419, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 20867.05, "close_time": 1765753199999, "quote_volume": 8776.48529, "trades": 82, "taker_buy_base": 11830.75, "taker_buy_quote": 4972.26748 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.421, "high": 0.422, "low": 0.416, "close": 0.42, "volume": 13722.91, "close_time": 1765756799999, "quote_volume": 5753.60728, "trades": 64, "taker_buy_base": 4687.75, "taker_buy_quote": 1967.46912 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.421, "high": 0.425, "low": 0.421, "close": 0.424, "volume": 13710.36, "close_time": 1765760399999, "quote_volume": 5789.2545, "trades": 52, "taker_buy_base": 3940.35, "taker_buy_quote": 1664.40764 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.425, "high": 0.433, "low": 0.424, "close": 0.433, "volume": 52633.69, "close_time": 1765763999999, "quote_volume": 22615.12199, "trades": 122, "taker_buy_base": 30072.36, "taker_buy_quote": 12975.27395 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.431, "high": 0.437, "low": 0.431, "close": 0.431, "volume": 10662.45, "close_time": 1765767599999, "quote_volume": 4630.8547, "trades": 80, "taker_buy_base": 4390.39, "taker_buy_quote": 1907.48335 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.432, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 10170.86, "close_time": 1765771199999, "quote_volume": 4386.71882, "trades": 47, "taker_buy_base": 1440.5, "taker_buy_quote": 621.20929 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.433, "high": 0.438, "low": 0.433, "close": 0.438, "volume": 6750.24, "close_time": 1765774799999, "quote_volume": 2941.91503, "trades": 40, "taker_buy_base": 798.31, "taker_buy_quote": 347.53321 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.438, "high": 0.442, "low": 0.438, "close": 0.442, "volume": 11742.56, "close_time": 1765778399999, "quote_volume": 5173.00018, "trades": 60, "taker_buy_base": 2222.15, "taker_buy_quote": 980.25521 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.443, "high": 0.448, "low": 0.441, "close": 0.444, "volume": 107768.12, "close_time": 1765781999999, "quote_volume": 47947.01419, "trades": 170, "taker_buy_base": 69782.88, "taker_buy_quote": 31083.95691 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.444, "high": 0.444, "low": 0.437, "close": 0.437, "volume": 30841.08, "close_time": 1765785599999, "quote_volume": 13567.58037, "trades": 105, "taker_buy_base": 15888.35, "taker_buy_quote": 6982.60671 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.437, "high": 0.44, "low": 0.436, "close": 0.437, "volume": 14163.1, "close_time": 1765789199999, "quote_volume": 6201.62676, "trades": 52, "taker_buy_base": 8410.85, "taker_buy_quote": 3684.95752 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.437, "high": 0.44, "low": 0.437, "close": 0.44, "volume": 34902.54, "close_time": 1765792799999, "quote_volume": 15290.24905, "trades": 87, "taker_buy_base": 12882.71, "taker_buy_quote": 5640.15002 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.44, "high": 0.442, "low": 0.439, "close": 0.439, "volume": 27629.53, "close_time": 1765796399999, "quote_volume": 12176.71442, "trades": 100, "taker_buy_base": 12555.56, "taker_buy_quote": 5532.34927 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.439, "high": 0.441, "low": 0.438, "close": 0.439, "volume": 23504.84, "close_time": 1765799999999, "quote_volume": 10310.75982, "trades": 47, "taker_buy_base": 14809.54, "taker_buy_quote": 6493.55013 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.439, "high": 0.442, "low": 0.437, "close": 0.442, "volume": 18031.25, "close_time": 1765803599999, "quote_volume": 7929.47051, "trades": 69, "taker_buy_base": 8282.67, "taker_buy_quote": 3642.14322 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.441, "high": 0.441, "low": 0.434, "close": 0.434, "volume": 56113.75, "close_time": 1765807199999, "quote_volume": 24461.259, "trades": 106, "taker_buy_base": 9431.72, "taker_buy_quote": 4117.81244 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.435, "high": 0.442, "low": 0.422, "close": 0.427, "volume": 159039.54, "close_time": 1765810799999, "quote_volume": 68990.35264, "trades": 449, "taker_buy_base": 64469.44, "taker_buy_quote": 27981.65349 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.426, "high": 0.429, "low": 0.41, "close": 0.413, "volume": 289014.28, "close_time": 1765814399999, "quote_volume": 120403.72761, "trades": 943, "taker_buy_base": 133691.2, "taker_buy_quote": 55738.18563 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.413, "high": 0.415, "low": 0.405, "close": 0.407, "volume": 207388.99, "close_time": 1765817999999, "quote_volume": 85117.91071, "trades": 483, "taker_buy_base": 106113.65, "taker_buy_quote": 43592.89206 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.407, "high": 0.408, "low": 0.401, "close": 0.402, "volume": 222414.91, "close_time": 1765821599999, "quote_volume": 90022.82543, "trades": 589, "taker_buy_base": 106598.78, "taker_buy_quote": 43144.22599 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.402, "high": 0.408, "low": 0.397, "close": 0.408, "volume": 309912.58, "close_time": 1765825199999, "quote_volume": 124470.73105, "trades": 779, "taker_buy_base": 163566.18, "taker_buy_quote": 65681.79964 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.408, "high": 0.414, "low": 0.408, "close": 0.409, "volume": 110444.98, "close_time": 1765828799999, "quote_volume": 45459.16738, "trades": 314, "taker_buy_base": 52015.6, "taker_buy_quote": 21416.18997 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.409, "high": 0.409, "low": 0.404, "close": 0.404, "volume": 213698.6, "close_time": 1765832399999, "quote_volume": 86748.92602, "trades": 503, "taker_buy_base": 99810.32, "taker_buy_quote": 40528.87266 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.404, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 71803.62, "close_time": 1765835999999, "quote_volume": 29211.74855, "trades": 182, "taker_buy_base": 36932.04, "taker_buy_quote": 15025.67851 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.406, "volume": 48337.64, "close_time": 1765839599999, "quote_volume": 19735.85786, "trades": 122, "taker_buy_base": 23646.7, "taker_buy_quote": 9654.74998 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.41, "high": 0.41, "low": 0.408, "close": 0.41, "volume": 34437.65, "close_time": 1765843199999, "quote_volume": 14104.23064, "trades": 93, "taker_buy_base": 14697.4, "taker_buy_quote": 6014.89064 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.409, "high": 0.41, "low": 0.403, "close": 0.403, "volume": 74660.04, "close_time": 1765846799999, "quote_volume": 30308.68521, "trades": 146, "taker_buy_base": 27139.06, "taker_buy_quote": 11035.52292 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.403, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 72199.57, "close_time": 1765850399999, "quote_volume": 29122.87261, "trades": 174, "taker_buy_base": 32555.02, "taker_buy_quote": 13129.54899 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.403, "high": 0.409, "low": 0.402, "close": 0.408, "volume": 39957.19, "close_time": 1765853999999, "quote_volume": 16200.85703, "trades": 101, "taker_buy_base": 23804.83, "taker_buy_quote": 9663.9645 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.409, "high": 0.409, "low": 0.405, "close": 0.406, "volume": 56116.22, "close_time": 1765857599999, "quote_volume": 22855.53774, "trades": 152, "taker_buy_base": 34943.13, "taker_buy_quote": 14230.87809 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.407, "high": 0.407, "low": 0.401, "close": 0.405, "volume": 63949.86, "close_time": 1765861199999, "quote_volume": 25893.88404, "trades": 164, "taker_buy_base": 35075.61, "taker_buy_quote": 14206.41064 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.407, "volume": 42916.3, "close_time": 1765864799999, "quote_volume": 17436.8695, "trades": 100, "taker_buy_base": 21369.85, "taker_buy_quote": 8684.1271 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.408, "high": 0.411, "low": 0.408, "close": 0.41, "volume": 24652.77, "close_time": 1765868399999, "quote_volume": 10079.46408, "trades": 93, "taker_buy_base": 13495.5, "taker_buy_quote": 5518.96406 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.411, "high": 0.411, "low": 0.404, "close": 0.405, "volume": 41728.27, "close_time": 1765871999999, "quote_volume": 16984.74553, "trades": 136, "taker_buy_base": 24050.31, "taker_buy_quote": 9773.65629 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.408, "volume": 67059.34, "close_time": 1765875599999, "quote_volume": 27357.81486, "trades": 184, "taker_buy_base": 23268.87, "taker_buy_quote": 9499.3506 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 9618.51, "close_time": 1765879199999, "quote_volume": 3924.35208, "trades": 35, "taker_buy_base": 5684.42, "taker_buy_quote": 2319.24336 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.408, "high": 0.418, "low": 0.408, "close": 0.416, "volume": 66971.13, "close_time": 1765882799999, "quote_volume": 27631.30288, "trades": 197, "taker_buy_base": 43457.05, "taker_buy_quote": 17924.23979 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.415, "high": 0.42, "low": 0.413, "close": 0.418, "volume": 67004.39, "close_time": 1765886399999, "quote_volume": 27989.32007, "trades": 189, "taker_buy_base": 38639.55, "taker_buy_quote": 16146.00024 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.419, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 48451.5, "close_time": 1765889999999, "quote_volume": 20253.59279, "trades": 154, "taker_buy_base": 28238.33, "taker_buy_quote": 11803.19591 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.418, "high": 0.427, "low": 0.416, "close": 0.416, "volume": 185895.38, "close_time": 1765893599999, "quote_volume": 78295.79397, "trades": 520, "taker_buy_base": 98599.44, "taker_buy_quote": 41479.08577 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.417, "high": 0.424, "low": 0.412, "close": 0.42, "volume": 244563.23, "close_time": 1765897199999, "quote_volume": 102322.34619, "trades": 697, "taker_buy_base": 136941.98, "taker_buy_quote": 57293.79611 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.42, "high": 0.427, "low": 0.417, "close": 0.425, "volume": 135575.54, "close_time": 1765900799999, "quote_volume": 56976.43677, "trades": 404, "taker_buy_base": 72874.0, "taker_buy_quote": 30629.67781 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.425, "high": 0.426, "low": 0.416, "close": 0.418, "volume": 94399.66, "close_time": 1765904399999, "quote_volume": 39753.07739, "trades": 300, "taker_buy_base": 53268.37, "taker_buy_quote": 22449.70954 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.418, "high": 0.421, "low": 0.414, "close": 0.414, "volume": 80793.44, "close_time": 1765907999999, "quote_volume": 33595.77871, "trades": 206, "taker_buy_base": 34061.37, "taker_buy_quote": 14192.06726 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.414, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 67431.7, "close_time": 1765911599999, "quote_volume": 28024.0218, "trades": 180, "taker_buy_base": 32146.77, "taker_buy_quote": 13375.95547 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.415, "high": 0.418, "low": 0.41, "close": 0.417, "volume": 89947.42, "close_time": 1765915199999, "quote_volume": 37205.17038, "trades": 171, "taker_buy_base": 39631.01, "taker_buy_quote": 16442.3547 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.416, "high": 0.418, "low": 0.412, "close": 0.412, "volume": 124679.05, "close_time": 1765918799999, "quote_volume": 51705.38349, "trades": 347, "taker_buy_base": 67523.49, "taker_buy_quote": 28006.7581 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 61991.89, "close_time": 1765922399999, "quote_volume": 25388.71352, "trades": 143, "taker_buy_base": 45905.43, "taker_buy_quote": 18801.29654 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.409, "high": 0.41, "low": 0.402, "close": 0.404, "volume": 121211.74, "close_time": 1765925999999, "quote_volume": 49066.08923, "trades": 227, "taker_buy_base": 64198.53, "taker_buy_quote": 25950.2011 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.405, "high": 0.407, "low": 0.403, "close": 0.407, "volume": 26443.41, "close_time": 1765929599999, "quote_volume": 10696.97199, "trades": 75, "taker_buy_base": 10884.29, "taker_buy_quote": 4399.22093 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.404, "volume": 20837.62, "close_time": 1765933199999, "quote_volume": 8405.74605, "trades": 66, "taker_buy_base": 6794.48, "taker_buy_quote": 2742.55965 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.403, "high": 0.408, "low": 0.403, "close": 0.403, "volume": 43756.28, "close_time": 1765936799999, "quote_volume": 17706.30671, "trades": 129, "taker_buy_base": 30837.31, "taker_buy_quote": 12473.58302 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.403, "high": 0.405, "low": 0.401, "close": 0.405, "volume": 32663.92, "close_time": 1765940399999, "quote_volume": 13167.11848, "trades": 95, "taker_buy_base": 19036.07, "taker_buy_quote": 7674.06715 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.405, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 15264.42, "close_time": 1765943999999, "quote_volume": 6182.46005, "trades": 51, "taker_buy_base": 11671.59, "taker_buy_quote": 4727.31084 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.405, "volume": 8288.58, "close_time": 1765947599999, "quote_volume": 3354.8399, "trades": 44, "taker_buy_base": 7615.95, "taker_buy_quote": 3083.03225 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.403, "high": 0.406, "low": 0.401, "close": 0.406, "volume": 9676.06, "close_time": 1765951199999, "quote_volume": 3905.96864, "trades": 44, "taker_buy_base": 6189.82, "taker_buy_quote": 2496.11096 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.405, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 28898.87, "close_time": 1765954799999, "quote_volume": 11787.18958, "trades": 138, "taker_buy_base": 11944.07, "taker_buy_quote": 4872.09225 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.409, "volume": 19245.56, "close_time": 1765958399999, "quote_volume": 7862.56736, "trades": 60, "taker_buy_base": 12992.82, "taker_buy_quote": 5309.34655 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.408, "high": 0.408, "low": 0.404, "close": 0.405, "volume": 40572.47, "close_time": 1765961999999, "quote_volume": 16493.88722, "trades": 118, "taker_buy_base": 17195.53, "taker_buy_quote": 6981.68143 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.404, "high": 0.405, "low": 0.401, "close": 0.404, "volume": 42603.29, "close_time": 1765965599999, "quote_volume": 17182.76804, "trades": 106, "taker_buy_base": 22283.47, "taker_buy_quote": 8996.87813 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.403, "high": 0.403, "low": 0.399, "close": 0.403, "volume": 33602.36, "close_time": 1765969199999, "quote_volume": 13499.46769, "trades": 117, "taker_buy_base": 16267.88, "taker_buy_quote": 6534.36753 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.402, "high": 0.405, "low": 0.402, "close": 0.405, "volume": 63402.65, "close_time": 1765972799999, "quote_volume": 25623.80354, "trades": 232, "taker_buy_base": 28827.27, "taker_buy_quote": 11654.66211 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.405, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 54111.55, "close_time": 1765976399999, "quote_volume": 21916.46389, "trades": 132, "taker_buy_base": 31482.87, "taker_buy_quote": 12749.96664 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.404, "high": 0.408, "low": 0.401, "close": 0.407, "volume": 34641.13, "close_time": 1765979999999, "quote_volume": 13990.2886, "trades": 130, "taker_buy_base": 18978.06, "taker_buy_quote": 7666.55208 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.407, "high": 0.415, "low": 0.395, "close": 0.415, "volume": 197300.1, "close_time": 1765983599999, "quote_volume": 80113.29829, "trades": 593, "taker_buy_base": 115046.06, "taker_buy_quote": 46746.87349 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.416, "high": 0.421, "low": 0.399, "close": 0.401, "volume": 279840.87, "close_time": 1765987199999, "quote_volume": 114837.2198, "trades": 750, "taker_buy_base": 135529.86, "taker_buy_quote": 55648.01371 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.401, "high": 0.404, "low": 0.386, "close": 0.391, "volume": 238336.13, "close_time": 1765990799999, "quote_volume": 93393.58709, "trades": 660, "taker_buy_base": 116995.8, "taker_buy_quote": 45851.67222 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.392, "high": 0.393, "low": 0.385, "close": 0.387, "volume": 133164.98, "close_time": 1765994399999, "quote_volume": 51816.81107, "trades": 375, "taker_buy_base": 67090.44, "taker_buy_quote": 26135.60096 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.387, "high": 0.389, "low": 0.378, "close": 0.38, "volume": 107645.37, "close_time": 1765997999999, "quote_volume": 41218.71395, "trades": 313, "taker_buy_base": 55509.98, "taker_buy_quote": 21240.37845 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.38, "high": 0.386, "low": 0.377, "close": 0.386, "volume": 71808.43, "close_time": 1766001599999, "quote_volume": 27332.37253, "trades": 205, "taker_buy_base": 41111.46, "taker_buy_quote": 15632.45496 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.387, "high": 0.391, "low": 0.385, "close": 0.385, "volume": 50318.23, "close_time": 1766005199999, "quote_volume": 19517.70123, "trades": 150, "taker_buy_base": 29240.81, "taker_buy_quote": 11346.69774 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.386, "high": 0.386, "low": 0.381, "close": 0.381, "volume": 85932.75, "close_time": 1766008799999, "quote_volume": 33032.74699, "trades": 133, "taker_buy_base": 23647.73, "taker_buy_quote": 9064.20386 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.381, "high": 0.384, "low": 0.38, "close": 0.382, "volume": 28393.66, "close_time": 1766012399999, "quote_volume": 10835.46939, "trades": 65, "taker_buy_base": 18979.77, "taker_buy_quote": 7240.88197 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.383, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 15748.86, "close_time": 1766015999999, "quote_volume": 6013.19565, "trades": 27, "taker_buy_base": 12779.42, "taker_buy_quote": 4876.58468 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 15658.38, "close_time": 1766019599999, "quote_volume": 6015.05719, "trades": 62, "taker_buy_base": 11297.17, "taker_buy_quote": 4340.54698 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.383, "high": 0.383, "low": 0.38, "close": 0.382, "volume": 28816.12, "close_time": 1766023199999, "quote_volume": 11006.90914, "trades": 65, "taker_buy_base": 19774.06, "taker_buy_quote": 7558.41538 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.382, "high": 0.386, "low": 0.381, "close": 0.385, "volume": 20941.42, "close_time": 1766026799999, "quote_volume": 8056.34459, "trades": 80, "taker_buy_base": 17605.12, "taker_buy_quote": 6773.58235 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.384, "high": 0.384, "low": 0.379, "close": 0.38, "volume": 34434.77, "close_time": 1766030399999, "quote_volume": 13135.26293, "trades": 104, "taker_buy_base": 19136.2, "taker_buy_quote": 7292.82758 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.38, "high": 0.382, "low": 0.38, "close": 0.381, "volume": 23744.56, "close_time": 1766033999999, "quote_volume": 9046.18595, "trades": 61, "taker_buy_base": 15319.81, "taker_buy_quote": 5833.35292 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.381, "high": 0.381, "low": 0.376, "close": 0.379, "volume": 53852.44, "close_time": 1766037599999, "quote_volume": 20333.69533, "trades": 127, "taker_buy_base": 25465.85, "taker_buy_quote": 9619.16611 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.379, "high": 0.381, "low": 0.378, "close": 0.379, "volume": 54780.75, "close_time": 1766041199999, "quote_volume": 20844.87405, "trades": 129, "taker_buy_base": 30350.07, "taker_buy_quote": 11552.64539 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.38, "high": 0.382, "low": 0.378, "close": 0.38, "volume": 45143.36, "close_time": 1766044799999, "quote_volume": 17194.36838, "trades": 115, "taker_buy_base": 29184.6, "taker_buy_quote": 11116.49975 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.381, "high": 0.386, "low": 0.38, "close": 0.384, "volume": 44925.73, "close_time": 1766048399999, "quote_volume": 17238.01016, "trades": 116, "taker_buy_base": 22110.91, "taker_buy_quote": 8491.16438 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.384, "high": 0.384, "low": 0.381, "close": 0.381, "volume": 121897.93, "close_time": 1766051999999, "quote_volume": 46567.16097, "trades": 340, "taker_buy_base": 59504.72, "taker_buy_quote": 22751.3406 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.381, "high": 0.383, "low": 0.381, "close": 0.382, "volume": 53704.8, "close_time": 1766055599999, "quote_volume": 20510.03265, "trades": 123, "taker_buy_base": 39106.77, "taker_buy_quote": 14930.36974 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.382, "high": 0.383, "low": 0.38, "close": 0.383, "volume": 11545.17, "close_time": 1766059199999, "quote_volume": 4407.67051, "trades": 37, "taker_buy_base": 6521.35, "taker_buy_quote": 2490.25746 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.383, "high": 0.385, "low": 0.381, "close": 0.385, "volume": 81925.79, "close_time": 1766062799999, "quote_volume": 31412.28415, "trades": 114, "taker_buy_base": 68602.18, "taker_buy_quote": 26319.8776 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.384, "high": 0.403, "low": 0.384, "close": 0.403, "volume": 317811.43, "close_time": 1766066399999, "quote_volume": 125340.79125, "trades": 747, "taker_buy_base": 206425.76, "taker_buy_quote": 81329.97098 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.402, "high": 0.406, "low": 0.394, "close": 0.398, "volume": 162408.74, "close_time": 1766069999999, "quote_volume": 64666.00005, "trades": 411, "taker_buy_base": 89146.0, "taker_buy_quote": 35476.64225 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.398, "high": 0.412, "low": 0.394, "close": 0.409, "volume": 283393.02, "close_time": 1766073599999, "quote_volume": 114773.23131, "trades": 636, "taker_buy_base": 175169.59, "taker_buy_quote": 71032.0536 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.409, "high": 0.409, "low": 0.397, "close": 0.399, "volume": 90632.06, "close_time": 1766077199999, "quote_volume": 36466.04953, "trades": 236, "taker_buy_base": 49973.56, "taker_buy_quote": 20087.84429 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.398, "high": 0.398, "low": 0.371, "close": 0.381, "volume": 263462.14, "close_time": 1766080799999, "quote_volume": 100192.78519, "trades": 727, "taker_buy_base": 133138.42, "taker_buy_quote": 50581.86162 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.381, "high": 0.385, "low": 0.374, "close": 0.375, "volume": 159529.91, "close_time": 1766084399999, "quote_volume": 60574.72235, "trades": 353, "taker_buy_base": 63176.24, "taker_buy_quote": 23989.41595 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.375, "high": 0.375, "low": 0.36, "close": 0.361, "volume": 147092.02, "close_time": 1766087999999, "quote_volume": 54233.44668, "trades": 404, "taker_buy_base": 73044.87, "taker_buy_quote": 26946.46408 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.361, "high": 0.37, "low": 0.361, "close": 0.366, "volume": 119306.86, "close_time": 1766091599999, "quote_volume": 43767.7058, "trades": 313, "taker_buy_base": 68436.04, "taker_buy_quote": 25097.62802 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.367, "high": 0.377, "low": 0.367, "close": 0.377, "volume": 124988.56, "close_time": 1766095199999, "quote_volume": 46539.90416, "trades": 347, "taker_buy_base": 68014.64, "taker_buy_quote": 25316.70705 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.377, "high": 0.378, "low": 0.373, "close": 0.373, "volume": 29915.94, "close_time": 1766098799999, "quote_volume": 11222.14221, "trades": 68, "taker_buy_base": 11731.48, "taker_buy_quote": 4405.48592 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.373, "high": 0.373, "low": 0.371, "close": 0.371, "volume": 23896.3, "close_time": 1766102399999, "quote_volume": 8884.1979, "trades": 40, "taker_buy_base": 18454.16, "taker_buy_quote": 6861.21896 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.372, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 21352.97, "close_time": 1766105999999, "quote_volume": 7938.16575, "trades": 55, "taker_buy_base": 13952.5, "taker_buy_quote": 5187.71911 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.371, "high": 0.371, "low": 0.367, "close": 0.369, "volume": 20702.51, "close_time": 1766109599999, "quote_volume": 7659.43243, "trades": 60, "taker_buy_base": 10278.5, "taker_buy_quote": 3799.7676 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.369, "high": 0.373, "low": 0.368, "close": 0.372, "volume": 26497.58, "close_time": 1766113199999, "quote_volume": 9820.59452, "trades": 58, "taker_buy_base": 15777.91, "taker_buy_quote": 5850.36455 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.373, "high": 0.39, "low": 0.373, "close": 0.388, "volume": 134941.14, "close_time": 1766116799999, "quote_volume": 51779.39843, "trades": 323, "taker_buy_base": 76662.42, "taker_buy_quote": 29423.75351 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.389, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 33495.34, "close_time": 1766120399999, "quote_volume": 13059.20242, "trades": 88, "taker_buy_base": 17451.96, "taker_buy_quote": 6809.81783 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 44570.12, "close_time": 1766123999999, "quote_volume": 17325.38767, "trades": 92, "taker_buy_base": 14814.84, "taker_buy_quote": 5761.76495 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 38508.33, "close_time": 1766127599999, "quote_volume": 14969.4436, "trades": 83, "taker_buy_base": 26267.15, "taker_buy_quote": 10214.3795 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.39, "high": 0.399, "low": 0.39, "close": 0.391, "volume": 87441.1, "close_time": 1766131199999, "quote_volume": 34453.77398, "trades": 263, "taker_buy_base": 44409.48, "taker_buy_quote": 17507.09641 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.392, "high": 0.394, "low": 0.39, "close": 0.393, "volume": 22723.25, "close_time": 1766134799999, "quote_volume": 8914.44631, "trades": 57, "taker_buy_base": 11634.32, "taker_buy_quote": 4569.74311 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.392, "high": 0.393, "low": 0.389, "close": 0.39, "volume": 25255.62, "close_time": 1766138399999, "quote_volume": 9857.57709, "trades": 88, "taker_buy_base": 13539.96, "taker_buy_quote": 5283.8742 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.39, "high": 0.39, "low": 0.387, "close": 0.387, "volume": 27333.12, "close_time": 1766141999999, "quote_volume": 10603.39336, "trades": 105, "taker_buy_base": 15934.94, "taker_buy_quote": 6179.33794 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.387, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 30819.2, "close_time": 1766145599999, "quote_volume": 11950.49556, "trades": 86, "taker_buy_base": 10531.47, "taker_buy_quote": 4085.74009 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 39158.47, "close_time": 1766149199999, "quote_volume": 15183.7412, "trades": 89, "taker_buy_base": 25702.63, "taker_buy_quote": 9959.3911 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.388, "volume": 23917.16, "close_time": 1766152799999, "quote_volume": 9281.73227, "trades": 71, "taker_buy_base": 11554.99, "taker_buy_quote": 4484.35507 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.388, "high": 0.396, "low": 0.387, "close": 0.393, "volume": 153813.82, "close_time": 1766156399999, "quote_volume": 60213.08163, "trades": 417, "taker_buy_base": 91884.28, "taker_buy_quote": 35982.91162 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.394, "high": 0.402, "low": 0.391, "close": 0.394, "volume": 160663.25, "close_time": 1766159999999, "quote_volume": 63570.16995, "trades": 461, "taker_buy_base": 85352.16, "taker_buy_quote": 33768.18996 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.394, "high": 0.404, "low": 0.394, "close": 0.397, "volume": 80878.22, "close_time": 1766163599999, "quote_volume": 32322.34975, "trades": 224, "taker_buy_base": 46111.42, "taker_buy_quote": 18414.59627 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.397, "high": 0.406, "low": 0.393, "close": 0.393, "volume": 218556.02, "close_time": 1766167199999, "quote_volume": 87259.27727, "trades": 513, "taker_buy_base": 99861.37, "taker_buy_quote": 39954.89667 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.392, "high": 0.399, "low": 0.392, "close": 0.398, "volume": 79931.07, "close_time": 1766170799999, "quote_volume": 31592.12692, "trades": 192, "taker_buy_base": 58074.6, "taker_buy_quote": 22961.83483 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.398, "high": 0.402, "low": 0.397, "close": 0.401, "volume": 194666.36, "close_time": 1766174399999, "quote_volume": 77712.42413, "trades": 485, "taker_buy_base": 124280.84, "taker_buy_quote": 49638.2658 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.4, "high": 0.403, "low": 0.398, "close": 0.401, "volume": 79427.42, "close_time": 1766177999999, "quote_volume": 31834.26309, "trades": 275, "taker_buy_base": 48438.28, "taker_buy_quote": 19409.74333 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.402, "high": 0.402, "low": 0.396, "close": 0.396, "volume": 34395.75, "close_time": 1766181599999, "quote_volume": 13714.05305, "trades": 110, "taker_buy_base": 16004.43, "taker_buy_quote": 6386.88362 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.396, "high": 0.401, "low": 0.396, "close": 0.399, "volume": 32442.85, "close_time": 1766185199999, "quote_volume": 12925.39794, "trades": 74, "taker_buy_base": 25428.2, "taker_buy_quote": 10129.49697 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 4746.05, "close_time": 1766188799999, "quote_volume": 1894.00471, "trades": 16, "taker_buy_base": 2015.96, "taker_buy_quote": 804.82421 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.397, "volume": 16996.88, "close_time": 1766192399999, "quote_volume": 6749.26685, "trades": 12, "taker_buy_base": 1505.49, "taker_buy_quote": 599.18502 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.398, "high": 0.398, "low": 0.397, "close": 0.398, "volume": 12086.5, "close_time": 1766195999999, "quote_volume": 4806.41391, "trades": 33, "taker_buy_base": 9545.91, "taker_buy_quote": 3797.79968 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.398, "volume": 22418.52, "close_time": 1766199599999, "quote_volume": 8915.2351, "trades": 53, "taker_buy_base": 16548.01, "taker_buy_quote": 6577.60796 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 8204.48, "close_time": 1766203199999, "quote_volume": 3258.99345, "trades": 28, "taker_buy_base": 3305.52, "taker_buy_quote": 1312.81033 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 36833.15, "close_time": 1766206799999, "quote_volume": 14584.76608, "trades": 83, "taker_buy_base": 17260.18, "taker_buy_quote": 6835.94957 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 20412.06, "close_time": 1766210399999, "quote_volume": 8072.52512, "trades": 61, "taker_buy_base": 13087.12, "taker_buy_quote": 5175.24735 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.396, "volume": 18407.02, "close_time": 1766213999999, "quote_volume": 7287.08968, "trades": 93, "taker_buy_base": 8311.84, "taker_buy_quote": 3291.61458 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.397, "high": 0.402, "low": 0.396, "close": 0.402, "volume": 31696.7, "close_time": 1766217599999, "quote_volume": 12652.05279, "trades": 74, "taker_buy_base": 21669.51, "taker_buy_quote": 8653.80703 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.401, "high": 0.404, "low": 0.401, "close": 0.402, "volume": 45525.49, "close_time": 1766221199999, "quote_volume": 18357.62502, "trades": 97, "taker_buy_base": 30043.32, "taker_buy_quote": 12122.27306 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.402, "volume": 22289.44, "close_time": 1766224799999, "quote_volume": 8970.71189, "trades": 68, "taker_buy_base": 12606.56, "taker_buy_quote": 5074.20911 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.401, "high": 0.402, "low": 0.397, "close": 0.397, "volume": 34297.85, "close_time": 1766228399999, "quote_volume": 13669.45974, "trades": 94, "taker_buy_base": 12512.51, "taker_buy_quote": 4992.93 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.397, "high": 0.402, "low": 0.397, "close": 0.401, "volume": 25357.41, "close_time": 1766231999999, "quote_volume": 10150.44696, "trades": 71, "taker_buy_base": 18923.89, "taker_buy_quote": 7582.9392 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 18464.95, "close_time": 1766235599999, "quote_volume": 7379.83022, "trades": 57, "taker_buy_base": 10164.75, "taker_buy_quote": 4063.4542 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.399, "high": 0.399, "low": 0.395, "close": 0.398, "volume": 48504.4, "close_time": 1766239199999, "quote_volume": 19251.30407, "trades": 142, "taker_buy_base": 28967.13, "taker_buy_quote": 11499.63433 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.398, "high": 0.403, "low": 0.396, "close": 0.402, "volume": 30041.87, "close_time": 1766242799999, "quote_volume": 11992.94223, "trades": 94, "taker_buy_base": 21527.34, "taker_buy_quote": 8597.54963 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.4, "volume": 30100.84, "close_time": 1766246399999, "quote_volume": 12025.3935, "trades": 64, "taker_buy_base": 13322.54, "taker_buy_quote": 5325.66846 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.399, "volume": 27723.55, "close_time": 1766249999999, "quote_volume": 11083.06632, "trades": 64, "taker_buy_base": 17647.39, "taker_buy_quote": 7053.36305 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.4, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 37965.68, "close_time": 1766253599999, "quote_volume": 15224.29668, "trades": 159, "taker_buy_base": 18042.47, "taker_buy_quote": 7233.12047 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.4, "high": 0.401, "low": 0.399, "close": 0.401, "volume": 17283.66, "close_time": 1766257199999, "quote_volume": 6920.48849, "trades": 65, "taker_buy_base": 11102.92, "taker_buy_quote": 4447.75965 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 11361.35, "close_time": 1766260799999, "quote_volume": 4557.96212, "trades": 30, "taker_buy_base": 8728.21, "taker_buy_quote": 3501.28803 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.401, "high": 0.401, "low": 0.399, "close": 0.4, "volume": 17561.96, "close_time": 1766264399999, "quote_volume": 7040.15158, "trades": 31, "taker_buy_base": 13885.76, "taker_buy_quote": 5567.71212 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.401, "high": 0.402, "low": 0.401, "close": 0.401, "volume": 30218.18, "close_time": 1766267999999, "quote_volume": 12135.70271, "trades": 123, "taker_buy_base": 13393.46, "taker_buy_quote": 5378.02149 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.401, "high": 0.402, "low": 0.4, "close": 0.402, "volume": 13585.67, "close_time": 1766271599999, "quote_volume": 5448.26863, "trades": 38, "taker_buy_base": 8252.33, "taker_buy_quote": 3312.75505 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.402, "high": 0.402, "low": 0.4, "close": 0.401, "volume": 10009.9, "close_time": 1766275199999, "quote_volume": 4008.46372, "trades": 83, "taker_buy_base": 8347.42, "taker_buy_quote": 3342.68469 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4, "high": 0.402, "low": 0.399, "close": 0.399, "volume": 16957.26, "close_time": 1766278799999, "quote_volume": 6787.31647, "trades": 137, "taker_buy_base": 12120.78, "taker_buy_quote": 4849.42358 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.399, "high": 0.399, "low": 0.395, "close": 0.396, "volume": 26604.45, "close_time": 1766282399999, "quote_volume": 10548.34755, "trades": 187, "taker_buy_base": 10117.5, "taker_buy_quote": 4016.91218 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.396, "high": 0.397, "low": 0.393, "close": 0.394, "volume": 28494.06, "close_time": 1766285999999, "quote_volume": 11261.02427, "trades": 166, "taker_buy_base": 20621.31, "taker_buy_quote": 8148.45672 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.394, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 31536.97, "close_time": 1766289599999, "quote_volume": 12461.8631, "trades": 98, "taker_buy_base": 18222.23, "taker_buy_quote": 7204.28916 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.395, "high": 0.396, "low": 0.393, "close": 0.394, "volume": 21963.44, "close_time": 1766293199999, "quote_volume": 8659.34765, "trades": 81, "taker_buy_base": 11837.48, "taker_buy_quote": 4667.88371 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 22995.79, "close_time": 1766296799999, "quote_volume": 9102.0109, "trades": 65, "taker_buy_base": 14305.47, "taker_buy_quote": 5661.17353 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.396, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 22476.79, "close_time": 1766300399999, "quote_volume": 8908.11788, "trades": 114, "taker_buy_base": 8150.62, "taker_buy_quote": 3230.44913 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.397, "volume": 13050.45, "close_time": 1766303999999, "quote_volume": 5182.85731, "trades": 63, "taker_buy_base": 6854.3, "taker_buy_quote": 2722.10368 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.397, "high": 0.4, "low": 0.395, "close": 0.399, "volume": 39344.75, "close_time": 1766307599999, "quote_volume": 15633.08434, "trades": 124, "taker_buy_base": 27125.94, "taker_buy_quote": 10771.14389 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.4, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 38232.46, "close_time": 1766311199999, "quote_volume": 15292.1998, "trades": 136, "taker_buy_base": 19155.58, "taker_buy_quote": 7660.42666 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.4, "high": 0.4, "low": 0.395, "close": 0.397, "volume": 46784.39, "close_time": 1766314799999, "quote_volume": 18567.17553, "trades": 109, "taker_buy_base": 17304.53, "taker_buy_quote": 6864.9262 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 31334.07, "close_time": 1766318399999, "quote_volume": 12390.4942, "trades": 82, "taker_buy_base": 15657.78, "taker_buy_quote": 6190.46551 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.394, "high": 0.397, "low": 0.392, "close": 0.393, "volume": 43440.36, "close_time": 1766321999999, "quote_volume": 17101.91409, "trades": 101, "taker_buy_base": 15180.47, "taker_buy_quote": 5974.3913 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.393, "high": 0.393, "low": 0.382, "close": 0.382, "volume": 303155.51, "close_time": 1766325599999, "quote_volume": 117015.77737, "trades": 683, "taker_buy_base": 149525.03, "taker_buy_quote": 57770.11429 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.382, "high": 0.387, "low": 0.382, "close": 0.384, "volume": 121408.03, "close_time": 1766329199999, "quote_volume": 46634.56007, "trades": 303, "taker_buy_base": 51047.9, "taker_buy_quote": 19601.98633 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 83368.06, "close_time": 1766332799999, "quote_volume": 32000.14606, "trades": 200, "taker_buy_base": 39601.06, "taker_buy_quote": 15199.90205 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.383, "high": 0.387, "low": 0.382, "close": 0.387, "volume": 117105.72, "close_time": 1766336399999, "quote_volume": 45061.06933, "trades": 244, "taker_buy_base": 64779.18, "taker_buy_quote": 24934.34933 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.385, "volume": 52731.86, "close_time": 1766339999999, "quote_volume": 20417.10003, "trades": 137, "taker_buy_base": 31091.76, "taker_buy_quote": 12035.08616 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.385, "high": 0.386, "low": 0.383, "close": 0.386, "volume": 86557.18, "close_time": 1766343599999, "quote_volume": 33274.24959, "trades": 178, "taker_buy_base": 43626.91, "taker_buy_quote": 16774.17137 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.387, "high": 0.389, "low": 0.385, "close": 0.389, "volume": 62963.86, "close_time": 1766347199999, "quote_volume": 24348.44485, "trades": 149, "taker_buy_base": 34759.5, "taker_buy_quote": 13454.89374 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.389, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 30560.41, "close_time": 1766350799999, "quote_volume": 11849.00821, "trades": 79, "taker_buy_base": 15477.42, "taker_buy_quote": 6000.82218 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.386, "high": 0.388, "low": 0.385, "close": 0.385, "volume": 28607.05, "close_time": 1766354399999, "quote_volume": 11049.13172, "trades": 70, "taker_buy_base": 17688.67, "taker_buy_quote": 6828.53396 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.384, "high": 0.393, "low": 0.384, "close": 0.393, "volume": 76618.44, "close_time": 1766357999999, "quote_volume": 29686.15821, "trades": 142, "taker_buy_base": 50597.08, "taker_buy_quote": 19653.70738 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.394, "high": 0.396, "low": 0.392, "close": 0.394, "volume": 48871.15, "close_time": 1766361599999, "quote_volume": 19250.0293, "trades": 96, "taker_buy_base": 28492.32, "taker_buy_quote": 11233.04151 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.396, "high": 0.404, "low": 0.396, "close": 0.397, "volume": 245347.37, "close_time": 1766365199999, "quote_volume": 97915.12199, "trades": 584, "taker_buy_base": 118970.44, "taker_buy_quote": 47490.2025 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.396, "high": 0.402, "low": 0.396, "close": 0.397, "volume": 130143.32, "close_time": 1766368799999, "quote_volume": 51828.28195, "trades": 317, "taker_buy_base": 65090.61, "taker_buy_quote": 25916.0071 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.396, "high": 0.397, "low": 0.39, "close": 0.393, "volume": 105371.05, "close_time": 1766372399999, "quote_volume": 41280.41041, "trades": 234, "taker_buy_base": 46885.31, "taker_buy_quote": 18360.57471 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.392, "high": 0.397, "low": 0.392, "close": 0.395, "volume": 78019.18, "close_time": 1766375999999, "quote_volume": 30829.27537, "trades": 247, "taker_buy_base": 52921.73, "taker_buy_quote": 20913.83561 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 44581.64, "close_time": 1766379599999, "quote_volume": 17706.71285, "trades": 114, "taker_buy_base": 25182.91, "taker_buy_quote": 10004.36359 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 51948.21, "close_time": 1766383199999, "quote_volume": 20687.24343, "trades": 143, "taker_buy_base": 25552.44, "taker_buy_quote": 10172.14658 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 41000.85, "close_time": 1766386799999, "quote_volume": 16352.48114, "trades": 114, "taker_buy_base": 24757.67, "taker_buy_quote": 9872.98504 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.399, "high": 0.404, "low": 0.399, "close": 0.402, "volume": 63003.8, "close_time": 1766390399999, "quote_volume": 25333.53749, "trades": 167, "taker_buy_base": 46111.44, "taker_buy_quote": 18547.34314 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.402, "high": 0.407, "low": 0.401, "close": 0.401, "volume": 81083.5, "close_time": 1766393999999, "quote_volume": 32705.15458, "trades": 228, "taker_buy_base": 37708.44, "taker_buy_quote": 15212.74702 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.399, "volume": 46640.32, "close_time": 1766397599999, "quote_volume": 18628.53233, "trades": 128, "taker_buy_base": 26494.48, "taker_buy_quote": 10589.76518 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.398, "volume": 28329.11, "close_time": 1766401199999, "quote_volume": 11293.24623, "trades": 75, "taker_buy_base": 19721.69, "taker_buy_quote": 7862.39823 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.398, "high": 0.401, "low": 0.396, "close": 0.4, "volume": 47351.24, "close_time": 1766404799999, "quote_volume": 18887.51535, "trades": 237, "taker_buy_base": 32787.0, "taker_buy_quote": 13079.96522 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.401, "high": 0.404, "low": 0.4, "close": 0.401, "volume": 69075.71, "close_time": 1766408399999, "quote_volume": 27727.17321, "trades": 218, "taker_buy_base": 33054.39, "taker_buy_quote": 13270.78357 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.401, "high": 0.401, "low": 0.396, "close": 0.398, "volume": 59928.62, "close_time": 1766411999999, "quote_volume": 23824.80658, "trades": 161, "taker_buy_base": 28781.43, "taker_buy_quote": 11442.10805 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.398, "high": 0.401, "low": 0.393, "close": 0.397, "volume": 240785.12, "close_time": 1766415599999, "quote_volume": 95732.50024, "trades": 539, "taker_buy_base": 100572.19, "taker_buy_quote": 40015.82742 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.397, "high": 0.399, "low": 0.388, "close": 0.392, "volume": 302115.36, "close_time": 1766419199999, "quote_volume": 118894.24053, "trades": 716, "taker_buy_base": 148318.88, "taker_buy_quote": 58348.20338 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.393, "high": 0.395, "low": 0.391, "close": 0.392, "volume": 92313.39, "close_time": 1766422799999, "quote_volume": 36258.5749, "trades": 271, "taker_buy_base": 61572.81, "taker_buy_quote": 24188.37339 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.392, "high": 0.392, "low": 0.389, "close": 0.392, "volume": 69007.36, "close_time": 1766426399999, "quote_volume": 26926.90357, "trades": 190, "taker_buy_base": 32360.27, "taker_buy_quote": 12625.27855 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.392, "high": 0.395, "low": 0.392, "close": 0.393, "volume": 48665.52, "close_time": 1766429999999, "quote_volume": 19159.46826, "trades": 155, "taker_buy_base": 27993.43, "taker_buy_quote": 11018.86399 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.393, "high": 0.393, "low": 0.384, "close": 0.384, "volume": 146952.05, "close_time": 1766433599999, "quote_volume": 57050.36785, "trades": 436, "taker_buy_base": 80548.83, "taker_buy_quote": 31300.824 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.384, "high": 0.387, "low": 0.382, "close": 0.385, "volume": 103772.85, "close_time": 1766437199999, "quote_volume": 39931.14066, "trades": 274, "taker_buy_base": 61660.41, "taker_buy_quote": 23730.60001 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.385, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 54611.36, "close_time": 1766440799999, "quote_volume": 21103.05515, "trades": 126, "taker_buy_base": 32516.03, "taker_buy_quote": 12561.83757 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.386, "high": 0.39, "low": 0.385, "close": 0.39, "volume": 28712.1, "close_time": 1766444399999, "quote_volume": 11125.27442, "trades": 71, "taker_buy_base": 22438.6, "taker_buy_quote": 8699.39578 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 13331.14, "close_time": 1766447999999, "quote_volume": 5190.64337, "trades": 23, "taker_buy_base": 5370.76, "taker_buy_quote": 2093.60576 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.391, "high": 0.395, "low": 0.391, "close": 0.395, "volume": 11412.23, "close_time": 1766451599999, "quote_volume": 4476.71035, "trades": 32, "taker_buy_base": 8420.02, "taker_buy_quote": 3302.4746 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.394, "high": 0.394, "low": 0.391, "close": 0.392, "volume": 6795.04, "close_time": 1766455199999, "quote_volume": 2667.73639, "trades": 58, "taker_buy_base": 5883.11, "taker_buy_quote": 2309.00845 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.391, "high": 0.394, "low": 0.388, "close": 0.388, "volume": 5539.5, "close_time": 1766458799999, "quote_volume": 2165.05077, "trades": 26, "taker_buy_base": 3793.41, "taker_buy_quote": 1484.91136 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 17173.11, "close_time": 1766462399999, "quote_volume": 6645.14114, "trades": 36, "taker_buy_base": 9659.57, "taker_buy_quote": 3740.51148 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.387, "high": 0.387, "low": 0.386, "close": 0.386, "volume": 11020.58, "close_time": 1766465999999, "quote_volume": 4257.60199, "trades": 26, "taker_buy_base": 7581.84, "taker_buy_quote": 2929.24835 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.386, "volume": 36806.99, "close_time": 1766469599999, "quote_volume": 14152.70983, "trades": 86, "taker_buy_base": 26489.38, "taker_buy_quote": 10183.15348 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.386, "high": 0.388, "low": 0.384, "close": 0.387, "volume": 39565.95, "close_time": 1766473199999, "quote_volume": 15264.86349, "trades": 119, "taker_buy_base": 23720.06, "taker_buy_quote": 9152.74883 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 14341.63, "close_time": 1766476799999, "quote_volume": 5541.64438, "trades": 51, "taker_buy_base": 9930.23, "taker_buy_quote": 3837.02421 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.385, "high": 0.387, "low": 0.383, "close": 0.383, "volume": 19778.35, "close_time": 1766480399999, "quote_volume": 7620.52282, "trades": 57, "taker_buy_base": 13898.03, "taker_buy_quote": 5355.74225 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.383, "high": 0.388, "low": 0.383, "close": 0.388, "volume": 17665.99, "close_time": 1766483999999, "quote_volume": 6802.43018, "trades": 40, "taker_buy_base": 13391.98, "taker_buy_quote": 5158.67302 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.388, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 20173.12, "close_time": 1766487599999, "quote_volume": 7825.41347, "trades": 55, "taker_buy_base": 14155.51, "taker_buy_quote": 5492.14669 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.386, "volume": 28691.13, "close_time": 1766491199999, "quote_volume": 11113.65196, "trades": 98, "taker_buy_base": 19009.83, "taker_buy_quote": 7360.96212 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.386, "high": 0.386, "low": 0.384, "close": 0.385, "volume": 26867.27, "close_time": 1766494799999, "quote_volume": 10347.81238, "trades": 82, "taker_buy_base": 15590.16, "taker_buy_quote": 6005.27333 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.385, "high": 0.387, "low": 0.382, "close": 0.385, "volume": 31093.44, "close_time": 1766498399999, "quote_volume": 11962.13736, "trades": 119, "taker_buy_base": 17061.58, "taker_buy_quote": 6563.82416 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.384, "high": 0.386, "low": 0.375, "close": 0.378, "volume": 96359.01, "close_time": 1766501999999, "quote_volume": 36734.67121, "trades": 304, "taker_buy_base": 48284.69, "taker_buy_quote": 18447.3418 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.378, "high": 0.382, "low": 0.378, "close": 0.38, "volume": 54334.45, "close_time": 1766505599999, "quote_volume": 20643.30286, "trades": 166, "taker_buy_base": 29839.12, "taker_buy_quote": 11343.9853 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.38, "high": 0.387, "low": 0.38, "close": 0.387, "volume": 61797.32, "close_time": 1766509199999, "quote_volume": 23757.76405, "trades": 214, "taker_buy_base": 36366.05, "taker_buy_quote": 13967.59688 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.386, "high": 0.388, "low": 0.38, "close": 0.38, "volume": 35529.57, "close_time": 1766512799999, "quote_volume": 13645.09331, "trades": 149, "taker_buy_base": 17813.68, "taker_buy_quote": 6840.71693 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.379, "high": 0.388, "low": 0.379, "close": 0.386, "volume": 54535.18, "close_time": 1766516399999, "quote_volume": 20862.64756, "trades": 141, "taker_buy_base": 18114.07, "taker_buy_quote": 6947.60142 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.386, "high": 0.386, "low": 0.383, "close": 0.384, "volume": 38098.81, "close_time": 1766519999999, "quote_volume": 14627.7702, "trades": 80, "taker_buy_base": 27577.65, "taker_buy_quote": 10582.6585 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.385, "high": 0.39, "low": 0.384, "close": 0.387, "volume": 23226.67, "close_time": 1766523599999, "quote_volume": 8983.95313, "trades": 84, "taker_buy_base": 12198.23, "taker_buy_quote": 4719.83393 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.387, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 23356.81, "close_time": 1766527199999, "quote_volume": 9011.1806, "trades": 58, "taker_buy_base": 12374.67, "taker_buy_quote": 4775.39554 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.386, "high": 0.387, "low": 0.382, "close": 0.384, "volume": 13638.55, "close_time": 1766530799999, "quote_volume": 5229.268, "trades": 36, "taker_buy_base": 10500.02, "taker_buy_quote": 4025.7905 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.383, "high": 0.385, "low": 0.382, "close": 0.384, "volume": 7593.38, "close_time": 1766534399999, "quote_volume": 2910.57588, "trades": 23, "taker_buy_base": 6855.85, "taker_buy_quote": 2628.83942 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.386, "volume": 20620.61, "close_time": 1766537999999, "quote_volume": 7927.57274, "trades": 36, "taker_buy_base": 11181.31, "taker_buy_quote": 4301.64529 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.387, "high": 0.387, "low": 0.382, "close": 0.382, "volume": 18315.94, "close_time": 1766541599999, "quote_volume": 7066.41152, "trades": 22, "taker_buy_base": 9592.51, "taker_buy_quote": 3701.40379 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 15996.89, "close_time": 1766545199999, "quote_volume": 6048.03186, "trades": 55, "taker_buy_base": 13962.12, "taker_buy_quote": 5279.22355 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.376, "high": 0.38, "low": 0.375, "close": 0.38, "volume": 25545.01, "close_time": 1766548799999, "quote_volume": 9642.92156, "trades": 75, "taker_buy_base": 15585.72, "taker_buy_quote": 5886.68418 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.379, "high": 0.382, "low": 0.376, "close": 0.376, "volume": 24124.22, "close_time": 1766552399999, "quote_volume": 9130.60187, "trades": 79, "taker_buy_base": 9436.05, "taker_buy_quote": 3571.26759 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.376, "high": 0.376, "low": 0.373, "close": 0.374, "volume": 28374.22, "close_time": 1766555999999, "quote_volume": 10643.22847, "trades": 100, "taker_buy_base": 13383.55, "taker_buy_quote": 5018.02552 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.373, "high": 0.374, "low": 0.372, "close": 0.373, "volume": 8953.51, "close_time": 1766559599999, "quote_volume": 3338.97848, "trades": 27, "taker_buy_base": 4945.55, "taker_buy_quote": 1844.16116 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.372, "high": 0.374, "low": 0.372, "close": 0.372, "volume": 15206.54, "close_time": 1766563199999, "quote_volume": 5675.80481, "trades": 38, "taker_buy_base": 8770.68, "taker_buy_quote": 3274.56129 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.372, "high": 0.373, "low": 0.37, "close": 0.372, "volume": 14794.92, "close_time": 1766566799999, "quote_volume": 5500.14927, "trades": 44, "taker_buy_base": 7230.24, "taker_buy_quote": 2689.3341 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.372, "high": 0.374, "low": 0.371, "close": 0.372, "volume": 24933.32, "close_time": 1766570399999, "quote_volume": 9287.44305, "trades": 57, "taker_buy_base": 14190.34, "taker_buy_quote": 5292.78998 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.373, "high": 0.376, "low": 0.371, "close": 0.371, "volume": 98713.48, "close_time": 1766573999999, "quote_volume": 36902.01567, "trades": 109, "taker_buy_base": 80068.46, "taker_buy_quote": 29948.09573 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.372, "high": 0.373, "low": 0.372, "close": 0.373, "volume": 31327.06, "close_time": 1766577599999, "quote_volume": 11682.58544, "trades": 76, "taker_buy_base": 21608.42, "taker_buy_quote": 8058.09132 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.372, "high": 0.375, "low": 0.372, "close": 0.375, "volume": 13956.05, "close_time": 1766581199999, "quote_volume": 5223.69533, "trades": 38, "taker_buy_base": 7519.93, "taker_buy_quote": 2813.91611 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 26545.45, "close_time": 1766584799999, "quote_volume": 9929.70562, "trades": 54, "taker_buy_base": 18863.26, "taker_buy_quote": 7056.08523 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.374, "high": 0.379, "low": 0.371, "close": 0.377, "volume": 77924.6, "close_time": 1766588399999, "quote_volume": 29251.24211, "trades": 193, "taker_buy_base": 44807.71, "taker_buy_quote": 16836.45009 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.379, "high": 0.384, "low": 0.378, "close": 0.382, "volume": 96033.22, "close_time": 1766591999999, "quote_volume": 36587.20906, "trades": 307, "taker_buy_base": 46287.77, "taker_buy_quote": 17622.27995 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.383, "high": 0.389, "low": 0.381, "close": 0.388, "volume": 131218.27, "close_time": 1766595599999, "quote_volume": 50607.71589, "trades": 425, "taker_buy_base": 79968.81, "taker_buy_quote": 30866.10558 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.388, "high": 0.389, "low": 0.382, "close": 0.382, "volume": 82301.0, "close_time": 1766599199999, "quote_volume": 31644.8137, "trades": 477, "taker_buy_base": 62509.13, "taker_buy_quote": 24035.83303 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.382, "high": 0.384, "low": 0.382, "close": 0.382, "volume": 30056.04, "close_time": 1766602799999, "quote_volume": 11495.67884, "trades": 109, "taker_buy_base": 20666.47, "taker_buy_quote": 7906.5719 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.382, "high": 0.384, "low": 0.381, "close": 0.384, "volume": 14555.72, "close_time": 1766606399999, "quote_volume": 5562.69819, "trades": 39, "taker_buy_base": 10206.48, "taker_buy_quote": 3899.435 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.385, "high": 0.386, "low": 0.384, "close": 0.384, "volume": 20213.83, "close_time": 1766609999999, "quote_volume": 7782.27482, "trades": 43, "taker_buy_base": 13804.37, "taker_buy_quote": 5314.84858 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 19087.0, "close_time": 1766613599999, "quote_volume": 7329.35632, "trades": 46, "taker_buy_base": 11517.14, "taker_buy_quote": 4423.34381 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.384, "high": 0.389, "low": 0.384, "close": 0.388, "volume": 17449.91, "close_time": 1766617199999, "quote_volume": 6753.2043, "trades": 43, "taker_buy_base": 10180.2, "taker_buy_quote": 3941.16216 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.388, "high": 0.388, "low": 0.386, "close": 0.387, "volume": 36949.95, "close_time": 1766620799999, "quote_volume": 14322.59609, "trades": 44, "taker_buy_base": 22351.65, "taker_buy_quote": 8664.5502 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.387, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 34352.46, "close_time": 1766624399999, "quote_volume": 13327.94052, "trades": 68, "taker_buy_base": 24448.01, "taker_buy_quote": 9487.16427 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.388, "high": 0.389, "low": 0.388, "close": 0.389, "volume": 6188.86, "close_time": 1766627999999, "quote_volume": 2405.43446, "trades": 21, "taker_buy_base": 5707.85, "taker_buy_quote": 2218.6999 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.388, "high": 0.393, "low": 0.387, "close": 0.391, "volume": 8521.95, "close_time": 1766631599999, "quote_volume": 3325.19409, "trades": 34, "taker_buy_base": 2193.51, "taker_buy_quote": 855.20949 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 6405.32, "close_time": 1766635199999, "quote_volume": 2511.5747, "trades": 24, "taker_buy_base": 2765.0, "taker_buy_quote": 1083.8892 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.394, "high": 0.396, "low": 0.392, "close": 0.395, "volume": 36521.2, "close_time": 1766638799999, "quote_volume": 14386.23249, "trades": 52, "taker_buy_base": 15013.99, "taker_buy_quote": 5926.37823 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.393, "high": 0.393, "low": 0.392, "close": 0.392, "volume": 35279.34, "close_time": 1766642399999, "quote_volume": 13840.58329, "trades": 62, "taker_buy_base": 9358.02, "taker_buy_quote": 3674.87046 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.394, "volume": 10834.72, "close_time": 1766645999999, "quote_volume": 4255.35384, "trades": 31, "taker_buy_base": 7367.39, "taker_buy_quote": 2893.28624 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.394, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 34580.1, "close_time": 1766649599999, "quote_volume": 13620.18004, "trades": 74, "taker_buy_base": 21877.7, "taker_buy_quote": 8619.52853 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.396, "high": 0.397, "low": 0.392, "close": 0.394, "volume": 73663.85, "close_time": 1766653199999, "quote_volume": 29089.37381, "trades": 152, "taker_buy_base": 40774.84, "taker_buy_quote": 16123.75504 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 23629.59, "close_time": 1766656799999, "quote_volume": 9275.76924, "trades": 66, "taker_buy_base": 6225.15, "taker_buy_quote": 2442.99429 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.391, "high": 0.391, "low": 0.386, "close": 0.389, "volume": 66966.61, "close_time": 1766660399999, "quote_volume": 26061.94326, "trades": 126, "taker_buy_base": 20136.6, "taker_buy_quote": 7822.25047 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.389, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 30772.75, "close_time": 1766663999999, "quote_volume": 11964.81911, "trades": 60, "taker_buy_base": 21467.42, "taker_buy_quote": 8350.11518 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.389, "high": 0.393, "low": 0.389, "close": 0.393, "volume": 25936.16, "close_time": 1766667599999, "quote_volume": 10138.34333, "trades": 90, "taker_buy_base": 12744.03, "taker_buy_quote": 4983.40551 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 38042.28, "close_time": 1766671199999, "quote_volume": 14864.1618, "trades": 89, "taker_buy_base": 21644.03, "taker_buy_quote": 8457.88612 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.391, "high": 0.391, "low": 0.387, "close": 0.388, "volume": 16206.84, "close_time": 1766674799999, "quote_volume": 6298.34332, "trades": 74, "taker_buy_base": 7042.04, "taker_buy_quote": 2735.47298 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.388, "high": 0.393, "low": 0.387, "close": 0.391, "volume": 63562.94, "close_time": 1766678399999, "quote_volume": 24789.73048, "trades": 184, "taker_buy_base": 38321.52, "taker_buy_quote": 14943.18672 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.391, "high": 0.393, "low": 0.389, "close": 0.389, "volume": 23509.81, "close_time": 1766681999999, "quote_volume": 9226.00903, "trades": 123, "taker_buy_base": 7621.59, "taker_buy_quote": 2986.94472 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.389, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 35533.19, "close_time": 1766685599999, "quote_volume": 13819.3818, "trades": 168, "taker_buy_base": 19077.75, "taker_buy_quote": 7424.57184 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.389, "high": 0.393, "low": 0.389, "close": 0.392, "volume": 31260.05, "close_time": 1766689199999, "quote_volume": 12247.8583, "trades": 178, "taker_buy_base": 22092.6, "taker_buy_quote": 8655.86837 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.392, "high": 0.394, "low": 0.39, "close": 0.394, "volume": 15766.95, "close_time": 1766692799999, "quote_volume": 6190.28234, "trades": 99, "taker_buy_base": 8896.66, "taker_buy_quote": 3497.15845 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.394, "volume": 21066.72, "close_time": 1766696399999, "quote_volume": 8299.9054, "trades": 60, "taker_buy_base": 13106.8, "taker_buy_quote": 5167.06586 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.394, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 8060.84, "close_time": 1766699999999, "quote_volume": 3167.94944, "trades": 27, "taker_buy_base": 4118.64, "taker_buy_quote": 1618.24082 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.392, "high": 0.393, "low": 0.381, "close": 0.381, "volume": 8399.86, "close_time": 1766703599999, "quote_volume": 3240.12843, "trades": 23, "taker_buy_base": 5100.51, "taker_buy_quote": 1962.9804 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.381, "high": 0.384, "low": 0.375, "close": 0.376, "volume": 41836.99, "close_time": 1766707199999, "quote_volume": 15867.30874, "trades": 94, "taker_buy_base": 19613.89, "taker_buy_quote": 7458.77923 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.375, "high": 0.377, "low": 0.374, "close": 0.374, "volume": 34626.86, "close_time": 1766710799999, "quote_volume": 13014.77459, "trades": 85, "taker_buy_base": 27814.64, "taker_buy_quote": 10455.91075 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.377, "high": 0.379, "low": 0.377, "close": 0.379, "volume": 18674.96, "close_time": 1766714399999, "quote_volume": 7072.17758, "trades": 104, "taker_buy_base": 17697.17, "taker_buy_quote": 6702.19987 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.379, "high": 0.392, "low": 0.379, "close": 0.39, "volume": 43142.84, "close_time": 1766717999999, "quote_volume": 16660.27955, "trades": 228, "taker_buy_base": 32727.39, "taker_buy_quote": 12619.19057 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.391, "high": 0.391, "low": 0.391, "close": 0.391, "volume": 881.59, "close_time": 1766721599999, "quote_volume": 344.70169, "trades": 4, "taker_buy_base": 51.2, "taker_buy_quote": 20.0192 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.385, "high": 0.391, "low": 0.385, "close": 0.39, "volume": 6652.5, "close_time": 1766725199999, "quote_volume": 2568.20556, "trades": 19, "taker_buy_base": 2224.43, "taker_buy_quote": 861.39284 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.389, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 5265.47, "close_time": 1766728799999, "quote_volume": 2049.63333, "trades": 14, "taker_buy_base": 2814.9, "taker_buy_quote": 1095.4391 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.389, "volume": 15780.16, "close_time": 1766732399999, "quote_volume": 6156.57432, "trades": 36, "taker_buy_base": 5344.52, "taker_buy_quote": 2085.59811 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.39, "high": 0.392, "low": 0.386, "close": 0.386, "volume": 13274.82, "close_time": 1766735999999, "quote_volume": 5160.49582, "trades": 36, "taker_buy_base": 5427.45, "taker_buy_quote": 2110.58089 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.388, "high": 0.389, "low": 0.386, "close": 0.387, "volume": 65204.51, "close_time": 1766739599999, "quote_volume": 25216.55698, "trades": 1299, "taker_buy_base": 33664.36, "taker_buy_quote": 13034.12765 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.39, "volume": 36952.14, "close_time": 1766743199999, "quote_volume": 14368.35345, "trades": 111, "taker_buy_base": 26805.01, "taker_buy_quote": 10427.88679 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.39, "high": 0.39, "low": 0.388, "close": 0.389, "volume": 31166.12, "close_time": 1766746799999, "quote_volume": 12132.61318, "trades": 78, "taker_buy_base": 22727.34, "taker_buy_quote": 8847.53104 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.388, "high": 0.389, "low": 0.387, "close": 0.389, "volume": 28661.22, "close_time": 1766750399999, "quote_volume": 11122.79962, "trades": 55, "taker_buy_base": 14894.6, "taker_buy_quote": 5780.52995 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.389, "high": 0.392, "low": 0.389, "close": 0.391, "volume": 21202.54, "close_time": 1766753999999, "quote_volume": 8261.89222, "trades": 61, "taker_buy_base": 12781.29, "taker_buy_quote": 4977.26827 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 10268.0, "close_time": 1766757599999, "quote_volume": 4021.27848, "trades": 30, "taker_buy_base": 5722.08, "taker_buy_quote": 2241.13345 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.392, "high": 0.392, "low": 0.381, "close": 0.383, "volume": 105732.05, "close_time": 1766761199999, "quote_volume": 40956.4237, "trades": 233, "taker_buy_base": 49944.73, "taker_buy_quote": 19301.03124 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.382, "high": 0.386, "low": 0.377, "close": 0.384, "volume": 116405.69, "close_time": 1766764799999, "quote_volume": 44500.10684, "trades": 264, "taker_buy_base": 55711.39, "taker_buy_quote": 21303.23038 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.384, "high": 0.384, "low": 0.38, "close": 0.38, "volume": 38072.77, "close_time": 1766768399999, "quote_volume": 14609.24068, "trades": 82, "taker_buy_base": 23526.16, "taker_buy_quote": 9029.59677 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.381, "high": 0.386, "low": 0.381, "close": 0.385, "volume": 44390.39, "close_time": 1766771999999, "quote_volume": 16985.01763, "trades": 84, "taker_buy_base": 17578.69, "taker_buy_quote": 6725.03554 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.385, "high": 0.388, "low": 0.385, "close": 0.387, "volume": 16391.11, "close_time": 1766775599999, "quote_volume": 6335.05205, "trades": 36, "taker_buy_base": 4814.86, "taker_buy_quote": 1860.32105 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.387, "high": 0.39, "low": 0.387, "close": 0.389, "volume": 46076.21, "close_time": 1766779199999, "quote_volume": 17937.34247, "trades": 124, "taker_buy_base": 26480.81, "taker_buy_quote": 10307.48168 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.389, "high": 0.391, "low": 0.388, "close": 0.39, "volume": 34056.81, "close_time": 1766782799999, "quote_volume": 13246.35267, "trades": 99, "taker_buy_base": 7311.65, "taker_buy_quote": 2845.40836 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.39, "high": 0.391, "low": 0.388, "close": 0.388, "volume": 19415.71, "close_time": 1766786399999, "quote_volume": 7548.96245, "trades": 71, "taker_buy_base": 4293.71, "taker_buy_quote": 1668.90143 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.388, "high": 0.388, "low": 0.387, "close": 0.388, "volume": 27530.31, "close_time": 1766789999999, "quote_volume": 10667.39289, "trades": 38, "taker_buy_base": 13678.33, "taker_buy_quote": 5304.99482 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.389, "volume": 4822.27, "close_time": 1766793599999, "quote_volume": 1876.50405, "trades": 12, "taker_buy_base": 641.02, "taker_buy_quote": 249.9978 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 16627.12, "close_time": 1766797199999, "quote_volume": 6485.82277, "trades": 82, "taker_buy_base": 9391.49, "taker_buy_quote": 3663.57592 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.39, "high": 0.392, "low": 0.389, "close": 0.392, "volume": 43281.68, "close_time": 1766800799999, "quote_volume": 16917.10859, "trades": 117, "taker_buy_base": 31856.36, "taker_buy_quote": 12452.00452 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.394, "volume": 30728.87, "close_time": 1766804399999, "quote_volume": 12043.7995, "trades": 73, "taker_buy_base": 18797.9, "taker_buy_quote": 7369.56568 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.395, "volume": 15791.61, "close_time": 1766807999999, "quote_volume": 6248.95353, "trades": 49, "taker_buy_base": 6304.27, "taker_buy_quote": 2494.71699 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 47822.08, "close_time": 1766811599999, "quote_volume": 18832.77957, "trades": 58, "taker_buy_base": 7552.52, "taker_buy_quote": 2968.64885 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 24915.06, "close_time": 1766815199999, "quote_volume": 9756.90023, "trades": 69, "taker_buy_base": 11819.93, "taker_buy_quote": 4627.9104 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 7753.97, "close_time": 1766818799999, "quote_volume": 3033.94227, "trades": 36, "taker_buy_base": 3699.0, "taker_buy_quote": 1447.66227 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 7031.84, "close_time": 1766822399999, "quote_volume": 2764.27299, "trades": 20, "taker_buy_base": 4475.17, "taker_buy_quote": 1759.85752 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.39, "volume": 5668.22, "close_time": 1766825999999, "quote_volume": 2217.5935, "trades": 22, "taker_buy_base": 2160.89, "taker_buy_quote": 846.23802 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.391, "high": 0.391, "low": 0.389, "close": 0.389, "volume": 13973.78, "close_time": 1766829599999, "quote_volume": 5448.16949, "trades": 54, "taker_buy_base": 7491.08, "taker_buy_quote": 2919.89505 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.389, "high": 0.39, "low": 0.386, "close": 0.39, "volume": 43319.06, "close_time": 1766833199999, "quote_volume": 16801.5815, "trades": 142, "taker_buy_base": 23030.2, "taker_buy_quote": 8934.15563 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.39, "high": 0.393, "low": 0.389, "close": 0.392, "volume": 25291.44, "close_time": 1766836799999, "quote_volume": 9899.20659, "trades": 118, "taker_buy_base": 12731.86, "taker_buy_quote": 4986.4363 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.392, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 28840.1, "close_time": 1766840399999, "quote_volume": 11275.05755, "trades": 77, "taker_buy_base": 17178.97, "taker_buy_quote": 6717.2881 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.391, "high": 0.391, "low": 0.387, "close": 0.388, "volume": 27558.23, "close_time": 1766843999999, "quote_volume": 10703.0892, "trades": 138, "taker_buy_base": 14015.7, "taker_buy_quote": 5443.05227 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.388, "high": 0.39, "low": 0.388, "close": 0.39, "volume": 11821.73, "close_time": 1766847599999, "quote_volume": 4594.15657, "trades": 51, "taker_buy_base": 9097.62, "taker_buy_quote": 3535.75626 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.39, "high": 0.392, "low": 0.388, "close": 0.391, "volume": 57369.14, "close_time": 1766851199999, "quote_volume": 22362.58165, "trades": 156, "taker_buy_base": 35386.28, "taker_buy_quote": 13795.45631 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.392, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 16079.38, "close_time": 1766854799999, "quote_volume": 6301.04281, "trades": 57, "taker_buy_base": 6910.94, "taker_buy_quote": 2709.77264 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 22659.53, "close_time": 1766858399999, "quote_volume": 8853.61395, "trades": 68, "taker_buy_base": 12318.69, "taker_buy_quote": 4815.78655 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 44015.23, "close_time": 1766861999999, "quote_volume": 17188.21735, "trades": 149, "taker_buy_base": 20282.28, "taker_buy_quote": 7919.69159 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.391, "volume": 1314.14, "close_time": 1766865599999, "quote_volume": 512.71716, "trades": 5, "taker_buy_base": 663.8, "taker_buy_quote": 259.08456 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.391, "high": 0.392, "low": 0.39, "close": 0.39, "volume": 24007.81, "close_time": 1766869199999, "quote_volume": 9370.25823, "trades": 60, "taker_buy_base": 17573.67, "taker_buy_quote": 6858.44948 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.39, "high": 0.395, "low": 0.39, "close": 0.394, "volume": 30183.85, "close_time": 1766872799999, "quote_volume": 11864.26195, "trades": 48, "taker_buy_base": 23964.68, "taker_buy_quote": 9419.56215 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.394, "high": 0.396, "low": 0.392, "close": 0.392, "volume": 12821.75, "close_time": 1766876399999, "quote_volume": 5054.02987, "trades": 57, "taker_buy_base": 7620.13, "taker_buy_quote": 3001.92509 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.393, "high": 0.399, "low": 0.393, "close": 0.398, "volume": 29636.73, "close_time": 1766879999999, "quote_volume": 11735.10373, "trades": 59, "taker_buy_base": 27033.59, "taker_buy_quote": 10701.3245 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.399, "high": 0.399, "low": 0.397, "close": 0.397, "volume": 800.29, "close_time": 1766883599999, "quote_volume": 318.18763, "trades": 3, "taker_buy_base": 221.55, "taker_buy_quote": 87.95535 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.395, "high": 0.395, "low": 0.394, "close": 0.394, "volume": 2065.17, "close_time": 1766887199999, "quote_volume": 814.32042, "trades": 9, "taker_buy_base": 50.0, "taker_buy_quote": 19.75 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.394, "high": 0.397, "low": 0.394, "close": 0.396, "volume": 563.79, "close_time": 1766890799999, "quote_volume": 223.28185, "trades": 3, "taker_buy_base": 55.41, "taker_buy_quote": 21.99777 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.396, "high": 0.396, "low": 0.395, "close": 0.395, "volume": 7494.94, "close_time": 1766894399999, "quote_volume": 2961.44698, "trades": 22, "taker_buy_base": 3290.24, "taker_buy_quote": 1299.6448 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.395, "high": 0.395, "low": 0.395, "close": 0.395, "volume": 6001.86, "close_time": 1766897999999, "quote_volume": 2370.7347, "trades": 15, "taker_buy_base": 2522.11, "taker_buy_quote": 996.23345 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.395, "high": 0.396, "low": 0.395, "close": 0.396, "volume": 6490.56, "close_time": 1766901599999, "quote_volume": 2567.91874, "trades": 22, "taker_buy_base": 3474.73, "taker_buy_quote": 1374.61341 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.397, "volume": 10931.93, "close_time": 1766905199999, "quote_volume": 4331.5443, "trades": 43, "taker_buy_base": 5046.52, "taker_buy_quote": 1998.62246 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.397, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 11918.93, "close_time": 1766908799999, "quote_volume": 4715.20666, "trades": 44, "taker_buy_base": 4928.56, "taker_buy_quote": 1951.1438 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.395, "high": 0.395, "low": 0.393, "close": 0.393, "volume": 22862.47, "close_time": 1766912399999, "quote_volume": 8988.43909, "trades": 26, "taker_buy_base": 2540.43, "taker_buy_quote": 999.74244 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.393, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 22901.25, "close_time": 1766915999999, "quote_volume": 8996.69574, "trades": 68, "taker_buy_base": 13924.8, "taker_buy_quote": 5470.53818 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.393, "volume": 8201.53, "close_time": 1766919599999, "quote_volume": 3227.5676, "trades": 29, "taker_buy_base": 4148.76, "taker_buy_quote": 1632.73573 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.393, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 10515.81, "close_time": 1766923199999, "quote_volume": 4119.94457, "trades": 36, "taker_buy_base": 3007.53, "taker_buy_quote": 1176.66942 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.39, "high": 0.39, "low": 0.389, "close": 0.39, "volume": 10033.13, "close_time": 1766926799999, "quote_volume": 3911.02869, "trades": 25, "taker_buy_base": 7660.63, "taker_buy_quote": 2986.23412 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.39, "high": 0.391, "low": 0.39, "close": 0.39, "volume": 4805.49, "close_time": 1766930399999, "quote_volume": 1874.63664, "trades": 16, "taker_buy_base": 2950.88, "taker_buy_quote": 1150.8611 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.39, "high": 0.394, "low": 0.389, "close": 0.393, "volume": 21898.81, "close_time": 1766933999999, "quote_volume": 8587.25195, "trades": 59, "taker_buy_base": 11964.72, "taker_buy_quote": 4692.22263 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.392, "high": 0.394, "low": 0.391, "close": 0.391, "volume": 29473.46, "close_time": 1766937599999, "quote_volume": 11551.18118, "trades": 79, "taker_buy_base": 17202.09, "taker_buy_quote": 6742.50682 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.391, "high": 0.393, "low": 0.391, "close": 0.392, "volume": 19822.93, "close_time": 1766941199999, "quote_volume": 7775.07409, "trades": 42, "taker_buy_base": 11060.13, "taker_buy_quote": 4340.59536 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.392, "high": 0.394, "low": 0.392, "close": 0.392, "volume": 8321.06, "close_time": 1766944799999, "quote_volume": 3270.23118, "trades": 26, "taker_buy_base": 2819.63, "taker_buy_quote": 1108.19212 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.392, "high": 0.392, "low": 0.386, "close": 0.386, "volume": 96969.16, "close_time": 1766948399999, "quote_volume": 37721.17, "trades": 111, "taker_buy_base": 27473.37, "taker_buy_quote": 10666.24337 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.386, "high": 0.387, "low": 0.385, "close": 0.385, "volume": 33981.41, "close_time": 1766951999999, "quote_volume": 13113.94826, "trades": 86, "taker_buy_base": 16958.2, "taker_buy_quote": 6549.41975 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.385, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 13387.79, "close_time": 1766955599999, "quote_volume": 5164.15191, "trades": 36, "taker_buy_base": 8465.29, "taker_buy_quote": 3265.71311 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.386, "high": 0.386, "low": 0.385, "close": 0.386, "volume": 10786.37, "close_time": 1766959199999, "quote_volume": 4160.66382, "trades": 31, "taker_buy_base": 5835.98, "taker_buy_quote": 2251.50894 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.386, "high": 0.389, "low": 0.386, "close": 0.388, "volume": 11532.21, "close_time": 1766962799999, "quote_volume": 4460.06468, "trades": 39, "taker_buy_base": 6252.88, "taker_buy_quote": 2419.27335 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.389, "high": 0.391, "low": 0.387, "close": 0.391, "volume": 14766.4, "close_time": 1766966399999, "quote_volume": 5735.66836, "trades": 108, "taker_buy_base": 13085.83, "taker_buy_quote": 5083.11128 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.391, "high": 0.396, "low": 0.39, "close": 0.395, "volume": 31877.25, "close_time": 1766969999999, "quote_volume": 12544.96467, "trades": 100, "taker_buy_base": 10908.49, "taker_buy_quote": 4292.01604 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.395, "high": 0.399, "low": 0.391, "close": 0.398, "volume": 32175.48, "close_time": 1766973599999, "quote_volume": 12773.27771, "trades": 56, "taker_buy_base": 20406.72, "taker_buy_quote": 8103.43099 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.399, "high": 0.401, "low": 0.396, "close": 0.397, "volume": 27882.02, "close_time": 1766977199999, "quote_volume": 11107.55119, "trades": 76, "taker_buy_base": 16512.85, "taker_buy_quote": 6591.43599 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.398, "high": 0.405, "low": 0.398, "close": 0.405, "volume": 15426.95, "close_time": 1766980799999, "quote_volume": 6235.96824, "trades": 37, "taker_buy_base": 4654.94, "taker_buy_quote": 1881.52084 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.405, "high": 0.409, "low": 0.404, "close": 0.406, "volume": 36251.05, "close_time": 1766984399999, "quote_volume": 14738.10933, "trades": 66, "taker_buy_base": 16766.99, "taker_buy_quote": 6818.9684 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 9062.75, "close_time": 1766987999999, "quote_volume": 3674.0947, "trades": 33, "taker_buy_base": 7075.85, "taker_buy_quote": 2869.25423 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 8261.5, "close_time": 1766991599999, "quote_volume": 3322.16944, "trades": 26, "taker_buy_base": 4565.98, "taker_buy_quote": 1835.66371 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.401, "high": 0.401, "low": 0.397, "close": 0.4, "volume": 15451.08, "close_time": 1766995199999, "quote_volume": 6156.40532, "trades": 55, "taker_buy_base": 7091.9, "taker_buy_quote": 2832.40383 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.4, "high": 0.4, "low": 0.397, "close": 0.397, "volume": 6783.51, "close_time": 1766998799999, "quote_volume": 2697.26594, "trades": 16, "taker_buy_base": 4741.14, "taker_buy_quote": 1885.88955 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.397, "high": 0.397, "low": 0.389, "close": 0.39, "volume": 50834.18, "close_time": 1767002399999, "quote_volume": 19885.45921, "trades": 58, "taker_buy_base": 7815.3, "taker_buy_quote": 3059.45373 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.391, "high": 0.394, "low": 0.391, "close": 0.393, "volume": 12797.6, "close_time": 1767005999999, "quote_volume": 5024.54053, "trades": 32, "taker_buy_base": 5546.72, "taker_buy_quote": 2182.76919 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.393, "high": 0.393, "low": 0.391, "close": 0.391, "volume": 8827.82, "close_time": 1767009599999, "quote_volume": 3467.10323, "trades": 15, "taker_buy_base": 8548.74, "taker_buy_quote": 3357.96872 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.39, "high": 0.39, "low": 0.381, "close": 0.386, "volume": 16045.89, "close_time": 1767013199999, "quote_volume": 6167.08297, "trades": 57, "taker_buy_base": 7814.78, "taker_buy_quote": 2998.40361 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.385, "high": 0.385, "low": 0.383, "close": 0.383, "volume": 5414.54, "close_time": 1767016799999, "quote_volume": 2079.28939, "trades": 19, "taker_buy_base": 1098.11, "taker_buy_quote": 422.25271 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.383, "high": 0.388, "low": 0.38, "close": 0.385, "volume": 26241.95, "close_time": 1767020399999, "quote_volume": 10061.69592, "trades": 77, "taker_buy_base": 21202.29, "taker_buy_quote": 8135.00308 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.383, "high": 0.388, "low": 0.383, "close": 0.386, "volume": 9437.51, "close_time": 1767023999999, "quote_volume": 3630.49929, "trades": 16, "taker_buy_base": 8381.07, "taker_buy_quote": 3223.24855 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.385, "high": 0.385, "low": 0.38, "close": 0.381, "volume": 8375.78, "close_time": 1767027599999, "quote_volume": 3212.94933, "trades": 53, "taker_buy_base": 2721.71, "taker_buy_quote": 1041.92472 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.383, "high": 0.383, "low": 0.381, "close": 0.381, "volume": 3690.58, "close_time": 1767031199999, "quote_volume": 1410.3202, "trades": 14, "taker_buy_base": 2351.68, "taker_buy_quote": 898.8604 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.382, "high": 0.382, "low": 0.378, "close": 0.378, "volume": 2738.02, "close_time": 1767034799999, "quote_volume": 1041.74668, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.378, "high": 0.378, "low": 0.375, "close": 0.375, "volume": 18528.62, "close_time": 1767038399999, "quote_volume": 6977.30342, "trades": 38, "taker_buy_base": 9498.37, "taker_buy_quote": 3577.1682 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.374, "volume": 3859.64, "close_time": 1767041999999, "quote_volume": 1447.0039, "trades": 21, "taker_buy_base": 3301.87, "taker_buy_quote": 1238.57579 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.374, "high": 0.377, "low": 0.374, "close": 0.377, "volume": 5226.55, "close_time": 1767045599999, "quote_volume": 1965.84121, "trades": 18, "taker_buy_base": 2853.26, "taker_buy_quote": 1073.82207 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.376, "volume": 1244.0, "close_time": 1767049199999, "quote_volume": 468.19865, "trades": 16, "taker_buy_base": 233.83, "taker_buy_quote": 87.92008 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.376, "high": 0.376, "low": 0.375, "close": 0.375, "volume": 1887.15, "close_time": 1767052799999, "quote_volume": 708.60235, "trades": 14, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.375, "high": 0.377, "low": 0.373, "close": 0.375, "volume": 33322.04, "close_time": 1767056399999, "quote_volume": 12464.72001, "trades": 62, "taker_buy_base": 3042.45, "taker_buy_quote": 1138.00365 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.375, "high": 0.375, "low": 0.373, "close": 0.374, "volume": 9209.02, "close_time": 1767059999999, "quote_volume": 3446.87223, "trades": 33, "taker_buy_base": 1527.9, "taker_buy_quote": 572.9625 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.374, "high": 0.374, "low": 0.372, "close": 0.374, "volume": 651.32, "close_time": 1767063599999, "quote_volume": 243.26029, "trades": 7, "taker_buy_base": 120.78, "taker_buy_quote": 45.14494 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.371, "high": 0.371, "low": 0.368, "close": 0.369, "volume": 15649.86, "close_time": 1767067199999, "quote_volume": 5779.55979, "trades": 34, "taker_buy_base": 4486.93, "taker_buy_quote": 1656.3524 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.369, "high": 0.372, "low": 0.369, "close": 0.371, "volume": 4688.87, "close_time": 1767070799999, "quote_volume": 1743.73269, "trades": 12, "taker_buy_base": 4198.22, "taker_buy_quote": 1561.73784 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.371, "high": 0.371, "low": 0.367, "close": 0.37, "volume": 7918.08, "close_time": 1767074399999, "quote_volume": 2919.46048, "trades": 18, "taker_buy_base": 5168.57, "taker_buy_quote": 1909.1683 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.37, "high": 0.374, "low": 0.37, "close": 0.373, "volume": 8530.51, "close_time": 1767077999999, "quote_volume": 3170.46913, "trades": 23, "taker_buy_base": 4886.97, "taker_buy_quote": 1815.45909 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.373, "high": 0.373, "low": 0.372, "close": 0.372, "volume": 5210.93, "close_time": 1767081599999, "quote_volume": 1941.94499, "trades": 18, "taker_buy_base": 2151.4, "taker_buy_quote": 801.50727 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.374, "high": 0.381, "low": 0.374, "close": 0.375, "volume": 34417.12, "close_time": 1767085199999, "quote_volume": 12988.84173, "trades": 71, "taker_buy_base": 11388.08, "taker_buy_quote": 4296.36899 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.376, "high": 0.377, "low": 0.375, "close": 0.377, "volume": 14470.38, "close_time": 1767088799999, "quote_volume": 5449.04377, "trades": 41, "taker_buy_base": 10701.89, "taker_buy_quote": 4031.11465 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.376, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 6539.94, "close_time": 1767092399999, "quote_volume": 2448.94258, "trades": 23, "taker_buy_base": 3359.6, "taker_buy_quote": 1257.20884 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.374, "high": 0.375, "low": 0.374, "close": 0.375, "volume": 17687.38, "close_time": 1767095999999, "quote_volume": 6628.39449, "trades": 37, "taker_buy_base": 6511.5, "taker_buy_quote": 2439.69074 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.375, "high": 0.376, "low": 0.374, "close": 0.374, "volume": 15252.01, "close_time": 1767099599999, "quote_volume": 5719.77243, "trades": 39, "taker_buy_base": 12410.68, "taker_buy_quote": 4654.52495 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.375, "high": 0.376, "low": 0.373, "close": 0.373, "volume": 23674.24, "close_time": 1767103199999, "quote_volume": 8854.37946, "trades": 44, "taker_buy_base": 4387.85, "taker_buy_quote": 1642.53135 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.373, "high": 0.374, "low": 0.368, "close": 0.373, "volume": 166815.35, "close_time": 1767106799999, "quote_volume": 61656.44322, "trades": 327, "taker_buy_base": 94132.51, "taker_buy_quote": 34812.38233 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.374, "high": 0.374, "low": 0.37, "close": 0.374, "volume": 44326.13, "close_time": 1767110399999, "quote_volume": 16431.69971, "trades": 85, "taker_buy_base": 17762.25, "taker_buy_quote": 6592.87253 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.375, "high": 0.378, "low": 0.373, "close": 0.373, "volume": 29186.91, "close_time": 1767113999999, "quote_volume": 10940.57198, "trades": 110, "taker_buy_base": 20526.07, "taker_buy_quote": 7692.78016 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.373, "high": 0.373, "low": 0.364, "close": 0.365, "volume": 98419.73, "close_time": 1767117599999, "quote_volume": 36380.10316, "trades": 178, "taker_buy_base": 53350.8, "taker_buy_quote": 19757.41026 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.364, "high": 0.366, "low": 0.363, "close": 0.363, "volume": 84678.72, "close_time": 1767121199999, "quote_volume": 30838.02124, "trades": 146, "taker_buy_base": 28468.07, "taker_buy_quote": 10382.65961 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.363, "high": 0.364, "low": 0.358, "close": 0.36, "volume": 89099.89, "close_time": 1767124799999, "quote_volume": 32186.09914, "trades": 171, "taker_buy_base": 35104.44, "taker_buy_quote": 12698.52941 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.36, "high": 0.362, "low": 0.358, "close": 0.359, "volume": 19922.87, "close_time": 1767128399999, "quote_volume": 7183.06843, "trades": 74, "taker_buy_base": 12446.89, "taker_buy_quote": 4488.8814 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.359, "high": 0.36, "low": 0.357, "close": 0.36, "volume": 66049.67, "close_time": 1767131999999, "quote_volume": 23682.89247, "trades": 184, "taker_buy_base": 21160.98, "taker_buy_quote": 7588.63294 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.36, "high": 0.361, "low": 0.358, "close": 0.359, "volume": 61279.43, "close_time": 1767135599999, "quote_volume": 22038.70094, "trades": 165, "taker_buy_base": 12411.46, "taker_buy_quote": 4470.9892 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.358, "volume": 24942.64, "close_time": 1767139199999, "quote_volume": 8946.10784, "trades": 45, "taker_buy_base": 5814.31, "taker_buy_quote": 2087.35815 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.358, "high": 0.36, "low": 0.352, "close": 0.354, "volume": 62988.33, "close_time": 1767142799999, "quote_volume": 22413.86132, "trades": 94, "taker_buy_base": 17969.04, "taker_buy_quote": 6380.39494 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.354, "high": 0.359, "low": 0.353, "close": 0.357, "volume": 36003.32, "close_time": 1767146399999, "quote_volume": 12804.69361, "trades": 102, "taker_buy_base": 20400.39, "taker_buy_quote": 7256.79508 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.356, "high": 0.356, "low": 0.348, "close": 0.348, "volume": 50733.0, "close_time": 1767149999999, "quote_volume": 17783.95569, "trades": 130, "taker_buy_base": 26495.41, "taker_buy_quote": 9287.08998 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.349, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 47222.75, "close_time": 1767153599999, "quote_volume": 16512.75649, "trades": 101, "taker_buy_base": 27232.16, "taker_buy_quote": 9534.16854 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.349, "high": 0.354, "low": 0.347, "close": 0.351, "volume": 73272.1, "close_time": 1767157199999, "quote_volume": 25671.16208, "trades": 143, "taker_buy_base": 29900.56, "taker_buy_quote": 10463.01622 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.351, "volume": 15810.69, "close_time": 1767160799999, "quote_volume": 5557.61055, "trades": 52, "taker_buy_base": 8110.54, "taker_buy_quote": 2851.79739 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.351, "high": 0.356, "low": 0.351, "close": 0.355, "volume": 69290.56, "close_time": 1767164399999, "quote_volume": 24504.3532, "trades": 136, "taker_buy_base": 57336.43, "taker_buy_quote": 20269.2494 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.355, "high": 0.359, "low": 0.354, "close": 0.359, "volume": 70447.38, "close_time": 1767167999999, "quote_volume": 25035.05822, "trades": 312, "taker_buy_base": 37099.81, "taker_buy_quote": 13190.10098 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.359, "high": 0.36, "low": 0.358, "close": 0.36, "volume": 21904.55, "close_time": 1767171599999, "quote_volume": 7865.34722, "trades": 67, "taker_buy_base": 11487.35, "taker_buy_quote": 4125.6884 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.359, "high": 0.361, "low": 0.357, "close": 0.36, "volume": 17086.51, "close_time": 1767175199999, "quote_volume": 6138.10693, "trades": 54, "taker_buy_base": 7771.18, "taker_buy_quote": 2794.58223 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.36, "high": 0.36, "low": 0.356, "close": 0.356, "volume": 41212.47, "close_time": 1767178799999, "quote_volume": 14738.60719, "trades": 47, "taker_buy_base": 2456.18, "taker_buy_quote": 879.3281 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.357, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 13186.85, "close_time": 1767182399999, "quote_volume": 4713.51532, "trades": 42, "taker_buy_base": 6580.07, "taker_buy_quote": 2351.66614 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.359, "high": 0.359, "low": 0.356, "close": 0.356, "volume": 13688.67, "close_time": 1767185999999, "quote_volume": 4892.94661, "trades": 44, "taker_buy_base": 6773.51, "taker_buy_quote": 2423.33628 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.356, "high": 0.359, "low": 0.356, "close": 0.359, "volume": 18082.72, "close_time": 1767189599999, "quote_volume": 6469.06534, "trades": 52, "taker_buy_base": 6804.75, "taker_buy_quote": 2434.46803 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.359, "high": 0.359, "low": 0.354, "close": 0.356, "volume": 57136.86, "close_time": 1767193199999, "quote_volume": 20289.03227, "trades": 217, "taker_buy_base": 33084.06, "taker_buy_quote": 11739.12356 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.356, "high": 0.356, "low": 0.353, "close": 0.353, "volume": 44521.51, "close_time": 1767196799999, "quote_volume": 15771.09169, "trades": 151, "taker_buy_base": 22061.43, "taker_buy_quote": 7812.16604 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.353, "high": 0.353, "low": 0.339, "close": 0.345, "volume": 118340.79, "close_time": 1767200399999, "quote_volume": 40933.52075, "trades": 322, "taker_buy_base": 60702.21, "taker_buy_quote": 21025.21772 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.344, "high": 0.347, "low": 0.343, "close": 0.345, "volume": 29447.89, "close_time": 1767203999999, "quote_volume": 10137.85845, "trades": 83, "taker_buy_base": 13686.61, "taker_buy_quote": 4712.95881 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.345, "high": 0.348, "low": 0.343, "close": 0.346, "volume": 39850.13, "close_time": 1767207599999, "quote_volume": 13803.89597, "trades": 93, "taker_buy_base": 14329.51, "taker_buy_quote": 4964.04276 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.346, "high": 0.352, "low": 0.346, "close": 0.349, "volume": 50887.62, "close_time": 1767211199999, "quote_volume": 17761.59715, "trades": 181, "taker_buy_base": 32286.88, "taker_buy_quote": 11269.61391 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.349, "high": 0.35, "low": 0.346, "close": 0.35, "volume": 51890.68, "close_time": 1767214799999, "quote_volume": 18050.63872, "trades": 133, "taker_buy_base": 26764.46, "taker_buy_quote": 9305.03053 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.349, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 29187.51, "close_time": 1767218399999, "quote_volume": 10190.23304, "trades": 56, "taker_buy_base": 8472.56, "taker_buy_quote": 2962.41909 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 27218.97, "close_time": 1767221999999, "quote_volume": 9472.50372, "trades": 53, "taker_buy_base": 12464.37, "taker_buy_quote": 4342.03501 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.347, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 18708.12, "close_time": 1767225599999, "quote_volume": 6489.2697, "trades": 22, "taker_buy_base": 12058.6, "taker_buy_quote": 4188.67629 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.349, "high": 0.351, "low": 0.348, "close": 0.349, "volume": 28877.67, "close_time": 1767229199999, "quote_volume": 10078.89955, "trades": 35, "taker_buy_base": 20117.07, "taker_buy_quote": 7023.66305 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.349, "high": 0.349, "low": 0.347, "close": 0.347, "volume": 6386.53, "close_time": 1767232799999, "quote_volume": 2222.69897, "trades": 4, "taker_buy_base": 386.53, "taker_buy_quote": 134.69897 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 3678.06, "close_time": 1767236399999, "quote_volume": 1269.30491, "trades": 13, "taker_buy_base": 1159.08, "taker_buy_quote": 399.90271 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.345, "high": 0.345, "low": 0.344, "close": 0.344, "volume": 1898.74, "close_time": 1767239999999, "quote_volume": 653.65395, "trades": 6, "taker_buy_base": 939.78, "taker_buy_quote": 323.28432 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.344, "volume": 40371.14, "close_time": 1767243599999, "quote_volume": 13873.52187, "trades": 38, "taker_buy_base": 4862.36, "taker_buy_quote": 1671.23907 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.345, "high": 0.347, "low": 0.345, "close": 0.346, "volume": 19252.76, "close_time": 1767247199999, "quote_volume": 6661.77442, "trades": 33, "taker_buy_base": 11768.99, "taker_buy_quote": 4077.39812 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.345, "volume": 7724.97, "close_time": 1767250799999, "quote_volume": 2674.19563, "trades": 17, "taker_buy_base": 2364.58, "taker_buy_quote": 818.81697 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.346, "high": 0.347, "low": 0.345, "close": 0.347, "volume": 14240.03, "close_time": 1767254399999, "quote_volume": 4927.96473, "trades": 30, "taker_buy_base": 11473.78, "taker_buy_quote": 3970.75402 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.347, "high": 0.348, "low": 0.346, "close": 0.348, "volume": 30490.21, "close_time": 1767257999999, "quote_volume": 10589.437, "trades": 41, "taker_buy_base": 19693.6, "taker_buy_quote": 6845.97079 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.35, "volume": 25501.68, "close_time": 1767261599999, "quote_volume": 8918.63427, "trades": 38, "taker_buy_base": 19042.37, "taker_buy_quote": 6660.0023 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.349, "high": 0.351, "low": 0.349, "close": 0.35, "volume": 23260.24, "close_time": 1767265199999, "quote_volume": 8132.36453, "trades": 52, "taker_buy_base": 14161.56, "taker_buy_quote": 4953.185 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.351, "high": 0.352, "low": 0.351, "close": 0.351, "volume": 62241.42, "close_time": 1767268799999, "quote_volume": 21876.20992, "trades": 251, "taker_buy_base": 32922.45, "taker_buy_quote": 11585.25145 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.351, "high": 0.352, "low": 0.349, "close": 0.35, "volume": 24620.06, "close_time": 1767272399999, "quote_volume": 8648.27247, "trades": 37, "taker_buy_base": 9921.85, "taker_buy_quote": 3489.97933 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.35, "high": 0.354, "low": 0.35, "close": 0.354, "volume": 28856.83, "close_time": 1767275999999, "quote_volume": 10159.53661, "trades": 58, "taker_buy_base": 18146.84, "taker_buy_quote": 6388.93661 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.354, "high": 0.359, "low": 0.354, "close": 0.357, "volume": 37301.41, "close_time": 1767279599999, "quote_volume": 13298.91839, "trades": 78, "taker_buy_base": 28004.2, "taker_buy_quote": 9993.60145 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.357, "high": 0.361, "low": 0.357, "close": 0.359, "volume": 29292.84, "close_time": 1767283199999, "quote_volume": 10494.14883, "trades": 96, "taker_buy_base": 16429.81, "taker_buy_quote": 5883.14005 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.359, "high": 0.359, "low": 0.357, "close": 0.358, "volume": 27419.63, "close_time": 1767286799999, "quote_volume": 9820.60204, "trades": 68, "taker_buy_base": 9532.21, "taker_buy_quote": 3414.93187 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.359, "high": 0.365, "low": 0.359, "close": 0.363, "volume": 34913.3, "close_time": 1767290399999, "quote_volume": 12667.08024, "trades": 71, "taker_buy_base": 25414.27, "taker_buy_quote": 9227.26265 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.364, "high": 0.366, "low": 0.361, "close": 0.363, "volume": 59714.76, "close_time": 1767293999999, "quote_volume": 21702.23019, "trades": 94, "taker_buy_base": 26377.12, "taker_buy_quote": 9598.4931 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.363, "high": 0.37, "low": 0.362, "close": 0.37, "volume": 19891.51, "close_time": 1767297599999, "quote_volume": 7296.24639, "trades": 53, "taker_buy_base": 14160.83, "taker_buy_quote": 5200.26029 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.37, "high": 0.372, "low": 0.367, "close": 0.369, "volume": 35646.32, "close_time": 1767301199999, "quote_volume": 13191.50265, "trades": 106, "taker_buy_base": 19493.14, "taker_buy_quote": 7215.73376 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.369, "high": 0.37, "low": 0.366, "close": 0.368, "volume": 40407.68, "close_time": 1767304799999, "quote_volume": 14828.71162, "trades": 120, "taker_buy_base": 8725.77, "taker_buy_quote": 3212.74312 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.367, "high": 0.373, "low": 0.367, "close": 0.373, "volume": 28807.9, "close_time": 1767308399999, "quote_volume": 10601.74736, "trades": 109, "taker_buy_base": 12071.29, "taker_buy_quote": 4449.89776 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.373, "high": 0.382, "low": 0.372, "close": 0.381, "volume": 176995.91, "close_time": 1767311999999, "quote_volume": 66913.03797, "trades": 332, "taker_buy_base": 105151.88, "taker_buy_quote": 39738.8511 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.381, "high": 0.382, "low": 0.377, "close": 0.378, "volume": 42399.14, "close_time": 1767315599999, "quote_volume": 16105.74436, "trades": 108, "taker_buy_base": 19487.88, "taker_buy_quote": 7420.71609 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.377, "high": 0.383, "low": 0.377, "close": 0.381, "volume": 17070.64, "close_time": 1767319199999, "quote_volume": 6495.43924, "trades": 50, "taker_buy_base": 5487.25, "taker_buy_quote": 2088.5067 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.38, "high": 0.381, "low": 0.378, "close": 0.38, "volume": 22725.67, "close_time": 1767322799999, "quote_volume": 8623.1775, "trades": 66, "taker_buy_base": 12989.99, "taker_buy_quote": 4929.57748 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.38, "high": 0.385, "low": 0.38, "close": 0.383, "volume": 33940.57, "close_time": 1767326399999, "quote_volume": 13007.70722, "trades": 98, "taker_buy_base": 17424.42, "taker_buy_quote": 6676.08701 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.384, "high": 0.384, "low": 0.378, "close": 0.379, "volume": 29314.33, "close_time": 1767329999999, "quote_volume": 11157.21736, "trades": 67, "taker_buy_base": 19431.48, "taker_buy_quote": 7396.66522 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.38, "high": 0.38, "low": 0.377, "close": 0.377, "volume": 7500.07, "close_time": 1767333599999, "quote_volume": 2832.91029, "trades": 25, "taker_buy_base": 4063.6, "taker_buy_quote": 1534.30581 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.381, "high": 0.382, "low": 0.379, "close": 0.379, "volume": 32420.33, "close_time": 1767337199999, "quote_volume": 12337.8689, "trades": 89, "taker_buy_base": 13293.99, "taker_buy_quote": 5058.92915 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.379, "high": 0.379, "low": 0.375, "close": 0.376, "volume": 35468.02, "close_time": 1767340799999, "quote_volume": 13397.31806, "trades": 64, "taker_buy_base": 15622.81, "taker_buy_quote": 5914.58597 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.376, "high": 0.378, "low": 0.375, "close": 0.376, "volume": 25318.99, "close_time": 1767344399999, "quote_volume": 9523.2268, "trades": 52, "taker_buy_base": 15019.34, "taker_buy_quote": 5652.22581 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.376, "high": 0.386, "low": 0.376, "close": 0.384, "volume": 52905.45, "close_time": 1767347999999, "quote_volume": 20167.36781, "trades": 141, "taker_buy_base": 20085.06, "taker_buy_quote": 7670.88036 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.384, "high": 0.388, "low": 0.384, "close": 0.388, "volume": 113815.74, "close_time": 1767351599999, "quote_volume": 43839.92325, "trades": 208, "taker_buy_base": 50251.28, "taker_buy_quote": 19366.30667 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.387, "high": 0.387, "low": 0.381, "close": 0.382, "volume": 20460.93, "close_time": 1767355199999, "quote_volume": 7844.96057, "trades": 70, "taker_buy_base": 9928.42, "taker_buy_quote": 3802.95189 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.381, "high": 0.39, "low": 0.38, "close": 0.389, "volume": 92671.59, "close_time": 1767358799999, "quote_volume": 35810.13904, "trades": 266, "taker_buy_base": 53560.09, "taker_buy_quote": 20671.95105 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.388, "high": 0.39, "low": 0.386, "close": 0.386, "volume": 181455.12, "close_time": 1767362399999, "quote_volume": 70612.14509, "trades": 235, "taker_buy_base": 63684.61, "taker_buy_quote": 24770.52931 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.387, "high": 0.393, "low": 0.382, "close": 0.389, "volume": 155968.73, "close_time": 1767365999999, "quote_volume": 60516.43802, "trades": 423, "taker_buy_base": 88036.68, "taker_buy_quote": 34148.8497 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.391, "high": 0.394, "low": 0.385, "close": 0.391, "volume": 75195.66, "close_time": 1767369599999, "quote_volume": 29290.9977, "trades": 210, "taker_buy_base": 34007.87, "taker_buy_quote": 13243.35078 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.391, "high": 0.397, "low": 0.389, "close": 0.397, "volume": 143836.91, "close_time": 1767373199999, "quote_volume": 56642.17866, "trades": 444, "taker_buy_base": 89345.88, "taker_buy_quote": 35193.54268 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.398, "high": 0.402, "low": 0.395, "close": 0.396, "volume": 286935.69, "close_time": 1767376799999, "quote_volume": 114186.50723, "trades": 559, "taker_buy_base": 132184.98, "taker_buy_quote": 52576.36127 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.396, "high": 0.4, "low": 0.389, "close": 0.391, "volume": 138770.01, "close_time": 1767380399999, "quote_volume": 54882.6661, "trades": 293, "taker_buy_base": 69718.23, "taker_buy_quote": 27627.20929 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.392, "high": 0.397, "low": 0.392, "close": 0.397, "volume": 60319.75, "close_time": 1767383999999, "quote_volume": 23843.32512, "trades": 138, "taker_buy_base": 38966.49, "taker_buy_quote": 15405.98147 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.397, "high": 0.398, "low": 0.391, "close": 0.392, "volume": 43003.39, "close_time": 1767387599999, "quote_volume": 16973.96327, "trades": 121, "taker_buy_base": 28101.23, "taker_buy_quote": 11082.73485 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.393, "high": 0.397, "low": 0.393, "close": 0.397, "volume": 62666.07, "close_time": 1767391199999, "quote_volume": 24744.67199, "trades": 178, "taker_buy_base": 37597.44, "taker_buy_quote": 14836.00396 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.397, "high": 0.402, "low": 0.397, "close": 0.399, "volume": 38404.29, "close_time": 1767394799999, "quote_volume": 15320.94738, "trades": 121, "taker_buy_base": 20562.85, "taker_buy_quote": 8203.64582 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 28827.54, "close_time": 1767398399999, "quote_volume": 11500.21907, "trades": 62, "taker_buy_base": 15936.49, "taker_buy_quote": 6359.49088 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.398, "volume": 28159.78, "close_time": 1767401999999, "quote_volume": 11262.15201, "trades": 104, "taker_buy_base": 13201.85, "taker_buy_quote": 5280.2675 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.399, "volume": 15229.17, "close_time": 1767405599999, "quote_volume": 6058.92216, "trades": 53, "taker_buy_base": 12500.03, "taker_buy_quote": 4974.21529 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.399, "high": 0.402, "low": 0.397, "close": 0.401, "volume": 48664.82, "close_time": 1767409199999, "quote_volume": 19464.87029, "trades": 103, "taker_buy_base": 25810.11, "taker_buy_quote": 10335.33659 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.401, "high": 0.405, "low": 0.398, "close": 0.405, "volume": 80146.84, "close_time": 1767412799999, "quote_volume": 32237.82668, "trades": 119, "taker_buy_base": 53975.46, "taker_buy_quote": 21746.4518 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.404, "high": 0.404, "low": 0.402, "close": 0.402, "volume": 42610.26, "close_time": 1767416399999, "quote_volume": 17180.67135, "trades": 103, "taker_buy_base": 23549.33, "taker_buy_quote": 9493.55366 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.404, "high": 0.407, "low": 0.402, "close": 0.403, "volume": 48096.39, "close_time": 1767419999999, "quote_volume": 19454.85656, "trades": 154, "taker_buy_base": 24474.44, "taker_buy_quote": 9901.79695 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.405, "high": 0.405, "low": 0.394, "close": 0.394, "volume": 55095.36, "close_time": 1767423599999, "quote_volume": 21994.97202, "trades": 131, "taker_buy_base": 25174.47, "taker_buy_quote": 10060.84378 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.395, "high": 0.395, "low": 0.386, "close": 0.388, "volume": 163576.84, "close_time": 1767427199999, "quote_volume": 63692.55327, "trades": 356, "taker_buy_base": 96417.74, "taker_buy_quote": 37575.00435 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.388, "high": 0.391, "low": 0.387, "close": 0.389, "volume": 96161.04, "close_time": 1767430799999, "quote_volume": 37455.95162, "trades": 335, "taker_buy_base": 42858.28, "taker_buy_quote": 16689.55901 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.389, "high": 0.392, "low": 0.387, "close": 0.391, "volume": 156176.39, "close_time": 1767434399999, "quote_volume": 60768.83038, "trades": 515, "taker_buy_base": 69921.03, "taker_buy_quote": 27209.83914 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.39, "high": 0.392, "low": 0.39, "close": 0.391, "volume": 71350.72, "close_time": 1767437999999, "quote_volume": 27849.27623, "trades": 290, "taker_buy_base": 42388.31, "taker_buy_quote": 16542.05505 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.391, "high": 0.392, "low": 0.389, "close": 0.392, "volume": 42694.43, "close_time": 1767441599999, "quote_volume": 16672.12225, "trades": 104, "taker_buy_base": 26153.06, "taker_buy_quote": 10215.28207 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.392, "high": 0.395, "low": 0.391, "close": 0.394, "volume": 43639.31, "close_time": 1767445199999, "quote_volume": 17168.05084, "trades": 100, "taker_buy_base": 25523.63, "taker_buy_quote": 10053.97312 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.394, "high": 0.408, "low": 0.393, "close": 0.401, "volume": 327706.47, "close_time": 1767448799999, "quote_volume": 131851.79598, "trades": 606, "taker_buy_base": 168471.92, "taker_buy_quote": 67840.60751 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.4, "high": 0.406, "low": 0.399, "close": 0.406, "volume": 76012.04, "close_time": 1767452399999, "quote_volume": 30602.87142, "trades": 220, "taker_buy_base": 53395.22, "taker_buy_quote": 21496.27832 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.406, "high": 0.408, "low": 0.403, "close": 0.406, "volume": 121949.82, "close_time": 1767455999999, "quote_volume": 49497.34752, "trades": 250, "taker_buy_base": 66426.12, "taker_buy_quote": 26956.66488 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.406, "high": 0.429, "low": 0.406, "close": 0.426, "volume": 332985.03, "close_time": 1767459599999, "quote_volume": 138696.70127, "trades": 868, "taker_buy_base": 237580.89, "taker_buy_quote": 98653.04107 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.426, "high": 0.426, "low": 0.416, "close": 0.416, "volume": 60547.64, "close_time": 1767463199999, "quote_volume": 25463.45295, "trades": 194, "taker_buy_base": 33192.58, "taker_buy_quote": 13947.94882 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.416, "high": 0.418, "low": 0.413, "close": 0.418, "volume": 45328.34, "close_time": 1767466799999, "quote_volume": 18763.92609, "trades": 106, "taker_buy_base": 16546.62, "taker_buy_quote": 6857.89648 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.417, "high": 0.417, "low": 0.412, "close": 0.413, "volume": 28369.03, "close_time": 1767470399999, "quote_volume": 11774.25691, "trades": 92, "taker_buy_base": 19264.56, "taker_buy_quote": 7994.2361 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.413, "high": 0.413, "low": 0.408, "close": 0.411, "volume": 46443.68, "close_time": 1767473999999, "quote_volume": 19083.75756, "trades": 299, "taker_buy_base": 31353.33, "taker_buy_quote": 12885.05292 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.411, "high": 0.414, "low": 0.41, "close": 0.412, "volume": 62759.88, "close_time": 1767477599999, "quote_volume": 25816.15439, "trades": 338, "taker_buy_base": 38159.43, "taker_buy_quote": 15694.23098 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.411, "high": 0.417, "low": 0.411, "close": 0.417, "volume": 33776.26, "close_time": 1767481199999, "quote_volume": 13952.50788, "trades": 121, "taker_buy_base": 22596.16, "taker_buy_quote": 9330.24679 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.417, "volume": 6762.83, "close_time": 1767484799999, "quote_volume": 2823.21268, "trades": 42, "taker_buy_base": 3806.18, "taker_buy_quote": 1588.6158 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.417, "high": 0.421, "low": 0.416, "close": 0.42, "volume": 64661.39, "close_time": 1767488399999, "quote_volume": 27045.56701, "trades": 196, "taker_buy_base": 48168.6, "taker_buy_quote": 20134.94445 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.42, "high": 0.42, "low": 0.416, "close": 0.417, "volume": 32214.6, "close_time": 1767491999999, "quote_volume": 13490.11949, "trades": 106, "taker_buy_base": 23834.53, "taker_buy_quote": 9974.33631 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.417, "high": 0.421, "low": 0.416, "close": 0.417, "volume": 61375.16, "close_time": 1767495599999, "quote_volume": 25625.77851, "trades": 121, "taker_buy_base": 40494.2, "taker_buy_quote": 16906.93225 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.418, "high": 0.423, "low": 0.418, "close": 0.421, "volume": 81941.96, "close_time": 1767499199999, "quote_volume": 34498.60848, "trades": 288, "taker_buy_base": 53109.14, "taker_buy_quote": 22344.25977 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.422, "high": 0.422, "low": 0.419, "close": 0.42, "volume": 36386.31, "close_time": 1767502799999, "quote_volume": 15331.92815, "trades": 125, "taker_buy_base": 17686.54, "taker_buy_quote": 7453.0223 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.42, "high": 0.423, "low": 0.42, "close": 0.423, "volume": 80394.1, "close_time": 1767506399999, "quote_volume": 33824.27965, "trades": 271, "taker_buy_base": 44333.66, "taker_buy_quote": 18662.32793 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.423, "high": 0.426, "low": 0.417, "close": 0.417, "volume": 73189.57, "close_time": 1767509999999, "quote_volume": 30826.24604, "trades": 294, "taker_buy_base": 38654.4, "taker_buy_quote": 16286.96113 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.416, "high": 0.419, "low": 0.415, "close": 0.418, "volume": 45226.2, "close_time": 1767513599999, "quote_volume": 18836.28451, "trades": 177, "taker_buy_base": 23229.3, "taker_buy_quote": 9679.89103 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.417, "high": 0.417, "low": 0.414, "close": 0.416, "volume": 88968.75, "close_time": 1767517199999, "quote_volume": 36990.26872, "trades": 371, "taker_buy_base": 59486.36, "taker_buy_quote": 24731.44025 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.416, "high": 0.421, "low": 0.416, "close": 0.42, "volume": 74163.91, "close_time": 1767520799999, "quote_volume": 31097.04447, "trades": 286, "taker_buy_base": 40935.09, "taker_buy_quote": 17166.6535 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.421, "high": 0.426, "low": 0.419, "close": 0.419, "volume": 285441.35, "close_time": 1767524399999, "quote_volume": 120216.32684, "trades": 338, "taker_buy_base": 156946.98, "taker_buy_quote": 66281.22479 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.418, "high": 0.42, "low": 0.416, "close": 0.419, "volume": 52498.65, "close_time": 1767527999999, "quote_volume": 21961.44079, "trades": 283, "taker_buy_base": 35440.88, "taker_buy_quote": 14824.12794 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.419, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 60794.78, "close_time": 1767531599999, "quote_volume": 25568.18818, "trades": 177, "taker_buy_base": 38227.33, "taker_buy_quote": 16063.77838 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.419, "high": 0.423, "low": 0.417, "close": 0.423, "volume": 31286.49, "close_time": 1767535199999, "quote_volume": 13127.05117, "trades": 133, "taker_buy_base": 14693.77, "taker_buy_quote": 6160.0461 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.423, "high": 0.426, "low": 0.421, "close": 0.425, "volume": 46024.79, "close_time": 1767538799999, "quote_volume": 19470.18707, "trades": 217, "taker_buy_base": 29487.8, "taker_buy_quote": 12474.34104 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.425, "high": 0.427, "low": 0.423, "close": 0.426, "volume": 86610.77, "close_time": 1767542399999, "quote_volume": 36855.9431, "trades": 322, "taker_buy_base": 39627.45, "taker_buy_quote": 16854.43362 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.425, "high": 0.43, "low": 0.425, "close": 0.43, "volume": 65390.89, "close_time": 1767545999999, "quote_volume": 27980.12815, "trades": 414, "taker_buy_base": 42572.42, "taker_buy_quote": 18221.69227 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.43, "high": 0.43, "low": 0.428, "close": 0.43, "volume": 77914.48, "close_time": 1767549599999, "quote_volume": 33453.23117, "trades": 224, "taker_buy_base": 50390.09, "taker_buy_quote": 21638.72123 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.43, "high": 0.43, "low": 0.422, "close": 0.425, "volume": 83882.32, "close_time": 1767553199999, "quote_volume": 35721.56869, "trades": 402, "taker_buy_base": 50292.37, "taker_buy_quote": 21435.36278 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.425, "high": 0.425, "low": 0.418, "close": 0.422, "volume": 83229.44, "close_time": 1767556799999, "quote_volume": 34982.65318, "trades": 258, "taker_buy_base": 34763.98, "taker_buy_quote": 14619.83399 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.422, "high": 0.422, "low": 0.415, "close": 0.418, "volume": 237821.22, "close_time": 1767560399999, "quote_volume": 99575.82743, "trades": 463, "taker_buy_base": 92078.86, "taker_buy_quote": 38567.37117 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.418, "high": 0.422, "low": 0.416, "close": 0.418, "volume": 37505.21, "close_time": 1767563999999, "quote_volume": 15708.07041, "trades": 90, "taker_buy_base": 21350.35, "taker_buy_quote": 8943.33533 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.419, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 31916.78, "close_time": 1767567599999, "quote_volume": 13413.09213, "trades": 59, "taker_buy_base": 24134.68, "taker_buy_quote": 10142.81185 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.423, "high": 0.425, "low": 0.42, "close": 0.42, "volume": 7284.55, "close_time": 1767571199999, "quote_volume": 3079.86358, "trades": 30, "taker_buy_base": 3343.3, "taker_buy_quote": 1413.45478 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.423, "high": 0.425, "low": 0.419, "close": 0.422, "volume": 48969.02, "close_time": 1767574799999, "quote_volume": 20648.69901, "trades": 266, "taker_buy_base": 32345.68, "taker_buy_quote": 13651.76693 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.422, "high": 0.437, "low": 0.422, "close": 0.431, "volume": 156473.0, "close_time": 1767578399999, "quote_volume": 67071.60942, "trades": 244, "taker_buy_base": 128127.86, "taker_buy_quote": 54923.34779 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.432, "high": 0.433, "low": 0.422, "close": 0.425, "volume": 37879.27, "close_time": 1767581999999, "quote_volume": 16117.71372, "trades": 71, "taker_buy_base": 9435.54, "taker_buy_quote": 4023.19105 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.425, "high": 0.425, "low": 0.42, "close": 0.422, "volume": 26755.78, "close_time": 1767585599999, "quote_volume": 11313.30961, "trades": 109, "taker_buy_base": 16177.09, "taker_buy_quote": 6842.51126 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.423, "high": 0.424, "low": 0.412, "close": 0.415, "volume": 131622.37, "close_time": 1767589199999, "quote_volume": 54837.12064, "trades": 425, "taker_buy_base": 74839.58, "taker_buy_quote": 31249.33127 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.415, "high": 0.417, "low": 0.413, "close": 0.413, "volume": 51037.13, "close_time": 1767592799999, "quote_volume": 21202.1202, "trades": 204, "taker_buy_base": 33875.64, "taker_buy_quote": 14077.40038 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.413, "high": 0.414, "low": 0.409, "close": 0.413, "volume": 48036.68, "close_time": 1767596399999, "quote_volume": 19790.6182, "trades": 156, "taker_buy_base": 25164.09, "taker_buy_quote": 10365.05731 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.412, "high": 0.417, "low": 0.411, "close": 0.416, "volume": 27501.54, "close_time": 1767599999999, "quote_volume": 11400.67371, "trades": 98, "taker_buy_base": 14867.75, "taker_buy_quote": 6163.60627 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.416, "high": 0.416, "low": 0.412, "close": 0.413, "volume": 25561.69, "close_time": 1767603599999, "quote_volume": 10601.62396, "trades": 75, "taker_buy_base": 13053.23, "taker_buy_quote": 5417.67825 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.413, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 41412.83, "close_time": 1767607199999, "quote_volume": 17066.4907, "trades": 111, "taker_buy_base": 27186.25, "taker_buy_quote": 11209.79983 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.412, "high": 0.414, "low": 0.409, "close": 0.411, "volume": 35899.69, "close_time": 1767610799999, "quote_volume": 14798.67033, "trades": 142, "taker_buy_base": 19112.55, "taker_buy_quote": 7879.58818 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 24103.45, "close_time": 1767614399999, "quote_volume": 9896.99668, "trades": 85, "taker_buy_base": 13498.55, "taker_buy_quote": 5543.45052 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.412, "high": 0.413, "low": 0.41, "close": 0.413, "volume": 21485.53, "close_time": 1767617999999, "quote_volume": 8848.47126, "trades": 61, "taker_buy_base": 10645.85, "taker_buy_quote": 4383.54858 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.413, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 32810.62, "close_time": 1767621599999, "quote_volume": 13490.08328, "trades": 91, "taker_buy_base": 17422.08, "taker_buy_quote": 7167.91753 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.411, "high": 0.421, "low": 0.41, "close": 0.419, "volume": 66492.52, "close_time": 1767625199999, "quote_volume": 27618.12015, "trades": 198, "taker_buy_base": 33022.12, "taker_buy_quote": 13715.32212 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.42, "high": 0.429, "low": 0.416, "close": 0.429, "volume": 145297.34, "close_time": 1767628799999, "quote_volume": 61424.23157, "trades": 333, "taker_buy_base": 82149.28, "taker_buy_quote": 34706.15332 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.428, "high": 0.429, "low": 0.421, "close": 0.422, "volume": 113410.02, "close_time": 1767632399999, "quote_volume": 48267.68414, "trades": 369, "taker_buy_base": 56049.32, "taker_buy_quote": 23852.52263 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.423, "high": 0.429, "low": 0.417, "close": 0.427, "volume": 118271.74, "close_time": 1767635999999, "quote_volume": 49817.71442, "trades": 252, "taker_buy_base": 79549.14, "taker_buy_quote": 33439.69589 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.428, "high": 0.432, "low": 0.426, "close": 0.432, "volume": 129868.6, "close_time": 1767639599999, "quote_volume": 55718.04425, "trades": 331, "taker_buy_base": 58634.68, "taker_buy_quote": 25179.05531 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.432, "high": 0.446, "low": 0.431, "close": 0.438, "volume": 293038.23, "close_time": 1767643199999, "quote_volume": 128546.70298, "trades": 599, "taker_buy_base": 146153.84, "taker_buy_quote": 64095.53126 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.437, "high": 0.445, "low": 0.437, "close": 0.44, "volume": 69217.36, "close_time": 1767646799999, "quote_volume": 30594.4074, "trades": 230, "taker_buy_base": 34784.22, "taker_buy_quote": 15365.15053 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.441, "high": 0.445, "low": 0.44, "close": 0.442, "volume": 34342.93, "close_time": 1767650399999, "quote_volume": 15193.28763, "trades": 118, "taker_buy_base": 17228.02, "taker_buy_quote": 7622.26279 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.442, "high": 0.459, "low": 0.44, "close": 0.459, "volume": 71464.96, "close_time": 1767653999999, "quote_volume": 32049.50425, "trades": 159, "taker_buy_base": 28032.11, "taker_buy_quote": 12561.70203 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.457, "high": 0.46, "low": 0.452, "close": 0.453, "volume": 46989.43, "close_time": 1767657599999, "quote_volume": 21370.34889, "trades": 317, "taker_buy_base": 6003.54, "taker_buy_quote": 2731.75658 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.453, "high": 0.455, "low": 0.445, "close": 0.451, "volume": 87073.88, "close_time": 1767661199999, "quote_volume": 39156.70421, "trades": 243, "taker_buy_base": 29062.73, "taker_buy_quote": 13096.18915 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.451, "high": 0.46, "low": 0.447, "close": 0.448, "volume": 44637.56, "close_time": 1767664799999, "quote_volume": 20121.51714, "trades": 118, "taker_buy_base": 27258.8, "taker_buy_quote": 12287.35848 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.448, "high": 0.45, "low": 0.446, "close": 0.447, "volume": 32607.03, "close_time": 1767668399999, "quote_volume": 14607.36663, "trades": 145, "taker_buy_base": 3799.21, "taker_buy_quote": 1702.04608 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.449, "high": 0.452, "low": 0.448, "close": 0.451, "volume": 22855.48, "close_time": 1767671999999, "quote_volume": 10283.03156, "trades": 74, "taker_buy_base": 5807.62, "taker_buy_quote": 2617.09377 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.451, "high": 0.462, "low": 0.451, "close": 0.459, "volume": 111451.44, "close_time": 1767675599999, "quote_volume": 50963.49796, "trades": 224, "taker_buy_base": 34260.33, "taker_buy_quote": 15727.93733 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.458, "high": 0.458, "low": 0.45, "close": 0.45, "volume": 38436.49, "close_time": 1767679199999, "quote_volume": 17429.94486, "trades": 127, "taker_buy_base": 11982.54, "taker_buy_quote": 5432.03876 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.451, "high": 0.451, "low": 0.444, "close": 0.445, "volume": 114707.2, "close_time": 1767682799999, "quote_volume": 51371.07262, "trades": 406, "taker_buy_base": 65747.05, "taker_buy_quote": 29414.9693 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.445, "high": 0.445, "low": 0.436, "close": 0.439, "volume": 128628.28, "close_time": 1767686399999, "quote_volume": 56833.57663, "trades": 416, "taker_buy_base": 57820.51, "taker_buy_quote": 25501.04363 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.44, "high": 0.445, "low": 0.44, "close": 0.44, "volume": 48451.1, "close_time": 1767689999999, "quote_volume": 21416.18535, "trades": 283, "taker_buy_base": 35528.18, "taker_buy_quote": 15707.19509 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.439, "high": 0.443, "low": 0.439, "close": 0.442, "volume": 55600.41, "close_time": 1767693599999, "quote_volume": 24554.40766, "trades": 185, "taker_buy_base": 36737.02, "taker_buy_quote": 16228.44993 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.441, "high": 0.444, "low": 0.441, "close": 0.442, "volume": 129109.29, "close_time": 1767697199999, "quote_volume": 57124.16341, "trades": 313, "taker_buy_base": 101171.88, "taker_buy_quote": 44760.84222 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.442, "high": 0.448, "low": 0.442, "close": 0.448, "volume": 37328.19, "close_time": 1767700799999, "quote_volume": 16641.91236, "trades": 149, "taker_buy_base": 23152.31, "taker_buy_quote": 10319.74128 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.448, "high": 0.455, "low": 0.447, "close": 0.454, "volume": 205833.36, "close_time": 1767704399999, "quote_volume": 92686.5163, "trades": 853, "taker_buy_base": 76513.74, "taker_buy_quote": 34590.0766 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.454, "high": 0.461, "low": 0.453, "close": 0.456, "volume": 140728.06, "close_time": 1767707999999, "quote_volume": 64157.42842, "trades": 853, "taker_buy_base": 88020.28, "taker_buy_quote": 40113.82997 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.456, "high": 0.47, "low": 0.452, "close": 0.455, "volume": 329066.01, "close_time": 1767711599999, "quote_volume": 150937.11138, "trades": 2436, "taker_buy_base": 215566.81, "taker_buy_quote": 98583.41749 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.455, "high": 0.463, "low": 0.447, "close": 0.45, "volume": 199461.63, "close_time": 1767715199999, "quote_volume": 90933.52092, "trades": 691, "taker_buy_base": 81191.52, "taker_buy_quote": 36989.76461 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.451, "high": 0.452, "low": 0.434, "close": 0.435, "volume": 260698.67, "close_time": 1767718799999, "quote_volume": 114680.46329, "trades": 1127, "taker_buy_base": 113303.03, "taker_buy_quote": 49906.07247 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.435, "high": 0.439, "low": 0.418, "close": 0.422, "volume": 313306.0, "close_time": 1767722399999, "quote_volume": 134297.58958, "trades": 1239, "taker_buy_base": 168709.91, "taker_buy_quote": 72290.73734 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.421, "high": 0.428, "low": 0.421, "close": 0.427, "volume": 110115.73, "close_time": 1767725999999, "quote_volume": 46878.26991, "trades": 531, "taker_buy_base": 61909.25, "taker_buy_quote": 26367.09931 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.428, "high": 0.43, "low": 0.427, "close": 0.427, "volume": 49758.21, "close_time": 1767729599999, "quote_volume": 21301.88414, "trades": 286, "taker_buy_base": 30575.87, "taker_buy_quote": 13086.94208 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.427, "high": 0.436, "low": 0.427, "close": 0.435, "volume": 74181.87, "close_time": 1767733199999, "quote_volume": 32042.01219, "trades": 342, "taker_buy_base": 38019.35, "taker_buy_quote": 16426.05067 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.435, "high": 0.448, "low": 0.433, "close": 0.444, "volume": 67055.46, "close_time": 1767736799999, "quote_volume": 29738.73552, "trades": 287, "taker_buy_base": 36294.6, "taker_buy_quote": 16086.927 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.445, "high": 0.446, "low": 0.44, "close": 0.442, "volume": 33187.58, "close_time": 1767740399999, "quote_volume": 14699.05864, "trades": 85, "taker_buy_base": 15458.81, "taker_buy_quote": 6847.21525 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.442, "high": 0.448, "low": 0.442, "close": 0.446, "volume": 41302.07, "close_time": 1767743999999, "quote_volume": 18404.65912, "trades": 107, "taker_buy_base": 33120.75, "taker_buy_quote": 14754.77192 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.446, "high": 0.446, "low": 0.434, "close": 0.435, "volume": 27742.39, "close_time": 1767747599999, "quote_volume": 12203.73592, "trades": 97, "taker_buy_base": 17100.98, "taker_buy_quote": 7538.91006 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.436, "high": 0.436, "low": 0.43, "close": 0.431, "volume": 35824.58, "close_time": 1767751199999, "quote_volume": 15487.9123, "trades": 88, "taker_buy_base": 33737.79, "taker_buy_quote": 14584.99802 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.43, "high": 0.435, "low": 0.429, "close": 0.435, "volume": 92136.53, "close_time": 1767754799999, "quote_volume": 39763.89313, "trades": 153, "taker_buy_base": 61007.83, "taker_buy_quote": 26371.36658 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.436, "high": 0.437, "low": 0.433, "close": 0.433, "volume": 44784.33, "close_time": 1767758399999, "quote_volume": 19422.15648, "trades": 73, "taker_buy_base": 1852.58, "taker_buy_quote": 808.0335 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.436, "high": 0.436, "low": 0.433, "close": 0.433, "volume": 275.34, "close_time": 1767761999999, "quote_volume": 119.48802, "trades": 7, "taker_buy_base": 275.34, "taker_buy_quote": 119.48802 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.433, "high": 0.436, "low": 0.433, "close": 0.434, "volume": 54181.68, "close_time": 1767765599999, "quote_volume": 23477.89661, "trades": 128, "taker_buy_base": 50959.51, "taker_buy_quote": 22077.15421 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.434, "high": 0.435, "low": 0.433, "close": 0.433, "volume": 3114.98, "close_time": 1767769199999, "quote_volume": 1350.36298, "trades": 9, "taker_buy_base": 1310.7, "taker_buy_quote": 569.02774 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.436, "high": 0.444, "low": 0.436, "close": 0.444, "volume": 14040.63, "close_time": 1767772799999, "quote_volume": 6148.58735, "trades": 26, "taker_buy_base": 7275.25, "taker_buy_quote": 3172.95924 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.445, "high": 0.449, "low": 0.443, "close": 0.446, "volume": 33934.0, "close_time": 1767776399999, "quote_volume": 15191.96245, "trades": 64, "taker_buy_base": 27048.99, "taker_buy_quote": 12118.25353 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.443, "high": 0.445, "low": 0.429, "close": 0.43, "volume": 68440.5, "close_time": 1767779999999, "quote_volume": 29715.57542, "trades": 172, "taker_buy_base": 27028.61, "taker_buy_quote": 11719.12598 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.43, "high": 0.432, "low": 0.43, "close": 0.432, "volume": 41017.05, "close_time": 1767783599999, "quote_volume": 17685.42246, "trades": 81, "taker_buy_base": 12530.27, "taker_buy_quote": 5403.57331 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.431, "high": 0.433, "low": 0.43, "close": 0.432, "volume": 34733.43, "close_time": 1767787199999, "quote_volume": 14992.35573, "trades": 92, "taker_buy_base": 21228.91, "taker_buy_quote": 9164.80598 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.431, "high": 0.431, "low": 0.426, "close": 0.426, "volume": 26269.1, "close_time": 1767790799999, "quote_volume": 11250.29142, "trades": 87, "taker_buy_base": 13355.97, "taker_buy_quote": 5721.96079 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.426, "high": 0.426, "low": 0.421, "close": 0.421, "volume": 91207.62, "close_time": 1767794399999, "quote_volume": 38575.40821, "trades": 224, "taker_buy_base": 57698.85, "taker_buy_quote": 24407.10431 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.421, "high": 0.421, "low": 0.412, "close": 0.42, "volume": 92906.68, "close_time": 1767797999999, "quote_volume": 38768.02894, "trades": 246, "taker_buy_base": 41729.0, "taker_buy_quote": 17397.83644 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.421, "high": 0.421, "low": 0.411, "close": 0.414, "volume": 91161.96, "close_time": 1767801599999, "quote_volume": 37775.72267, "trades": 264, "taker_buy_base": 49339.52, "taker_buy_quote": 20446.59558 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.413, "high": 0.417, "low": 0.411, "close": 0.413, "volume": 51155.18, "close_time": 1767805199999, "quote_volume": 21196.54831, "trades": 128, "taker_buy_base": 23351.88, "taker_buy_quote": 9680.07585 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.413, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 76654.98, "close_time": 1767808799999, "quote_volume": 31779.83256, "trades": 170, "taker_buy_base": 50145.65, "taker_buy_quote": 20781.59076 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.414, "high": 0.418, "low": 0.413, "close": 0.415, "volume": 50694.81, "close_time": 1767812399999, "quote_volume": 21058.09985, "trades": 189, "taker_buy_base": 32243.12, "taker_buy_quote": 13404.35328 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.415, "high": 0.417, "low": 0.408, "close": 0.412, "volume": 103453.16, "close_time": 1767815999999, "quote_volume": 42601.72333, "trades": 191, "taker_buy_base": 30695.26, "taker_buy_quote": 12627.00903 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.412, "high": 0.413, "low": 0.408, "close": 0.41, "volume": 34639.41, "close_time": 1767819599999, "quote_volume": 14222.32182, "trades": 121, "taker_buy_base": 16010.78, "taker_buy_quote": 6568.54271 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.41, "high": 0.411, "low": 0.408, "close": 0.408, "volume": 15318.02, "close_time": 1767823199999, "quote_volume": 6275.60655, "trades": 144, "taker_buy_base": 8111.29, "taker_buy_quote": 3323.55686 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.409, "high": 0.412, "low": 0.405, "close": 0.407, "volume": 25763.02, "close_time": 1767826799999, "quote_volume": 10517.99708, "trades": 50, "taker_buy_base": 5899.93, "taker_buy_quote": 2411.43317 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.408, "high": 0.412, "low": 0.406, "close": 0.41, "volume": 12569.44, "close_time": 1767830399999, "quote_volume": 5149.53609, "trades": 23, "taker_buy_base": 3687.6, "taker_buy_quote": 1516.872 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.408, "high": 0.413, "low": 0.408, "close": 0.413, "volume": 1529.54, "close_time": 1767833999999, "quote_volume": 625.1575, "trades": 5, "taker_buy_base": 77.68, "taker_buy_quote": 32.08184 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 13600.28, "close_time": 1767837599999, "quote_volume": 5612.24061, "trades": 17, "taker_buy_base": 12520.48, "taker_buy_quote": 5167.36301 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.412, "high": 0.414, "low": 0.408, "close": 0.408, "volume": 26627.81, "close_time": 1767841199999, "quote_volume": 10870.81082, "trades": 22, "taker_buy_base": 851.83, "taker_buy_quote": 350.82614 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.409, "high": 0.409, "low": 0.402, "close": 0.404, "volume": 29341.47, "close_time": 1767844799999, "quote_volume": 11835.16272, "trades": 49, "taker_buy_base": 13083.36, "taker_buy_quote": 5273.12078 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.404, "high": 0.408, "low": 0.402, "close": 0.405, "volume": 15200.41, "close_time": 1767848399999, "quote_volume": 6171.85024, "trades": 22, "taker_buy_base": 7520.88, "taker_buy_quote": 3056.53706 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 3605.89, "close_time": 1767851999999, "quote_volume": 1464.79047, "trades": 11, "taker_buy_base": 1698.26, "taker_buy_quote": 690.70034 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.404, "high": 0.404, "low": 0.396, "close": 0.396, "volume": 65169.5, "close_time": 1767855599999, "quote_volume": 26031.27939, "trades": 136, "taker_buy_base": 27125.65, "taker_buy_quote": 10855.61746 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.397, "high": 0.405, "low": 0.395, "close": 0.405, "volume": 74119.68, "close_time": 1767859199999, "quote_volume": 29599.34567, "trades": 154, "taker_buy_base": 30907.7, "taker_buy_quote": 12350.599 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.405, "high": 0.408, "low": 0.401, "close": 0.401, "volume": 38011.08, "close_time": 1767862799999, "quote_volume": 15414.05564, "trades": 83, "taker_buy_base": 22413.06, "taker_buy_quote": 9095.58678 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.402, "high": 0.403, "low": 0.397, "close": 0.397, "volume": 26672.66, "close_time": 1767866399999, "quote_volume": 10666.91258, "trades": 76, "taker_buy_base": 16333.59, "taker_buy_quote": 6530.1916 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.397, "high": 0.402, "low": 0.394, "close": 0.401, "volume": 44500.57, "close_time": 1767869999999, "quote_volume": 17680.33187, "trades": 101, "taker_buy_base": 19440.09, "taker_buy_quote": 7741.11543 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.401, "high": 0.402, "low": 0.395, "close": 0.396, "volume": 21597.8, "close_time": 1767873599999, "quote_volume": 8583.10935, "trades": 59, "taker_buy_base": 9449.16, "taker_buy_quote": 3752.75938 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.397, "high": 0.398, "low": 0.394, "close": 0.396, "volume": 31167.47, "close_time": 1767877199999, "quote_volume": 12316.1702, "trades": 76, "taker_buy_base": 11480.25, "taker_buy_quote": 4537.46119 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.396, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 19856.91, "close_time": 1767880799999, "quote_volume": 7858.62891, "trades": 57, "taker_buy_base": 9790.88, "taker_buy_quote": 3874.45021 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.395, "high": 0.401, "low": 0.393, "close": 0.4, "volume": 132651.36, "close_time": 1767884399999, "quote_volume": 52674.68508, "trades": 349, "taker_buy_base": 95437.76, "taker_buy_quote": 37922.49293 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.4, "high": 0.422, "low": 0.4, "close": 0.42, "volume": 234260.97, "close_time": 1767887999999, "quote_volume": 96819.54478, "trades": 534, "taker_buy_base": 139253.91, "taker_buy_quote": 57457.53898 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.42, "high": 0.423, "low": 0.412, "close": 0.418, "volume": 183877.01, "close_time": 1767891599999, "quote_volume": 77001.55057, "trades": 417, "taker_buy_base": 116563.92, "taker_buy_quote": 48791.40638 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.418, "high": 0.419, "low": 0.411, "close": 0.414, "volume": 85088.72, "close_time": 1767895199999, "quote_volume": 35301.16427, "trades": 202, "taker_buy_base": 34162.23, "taker_buy_quote": 14161.07206 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.413, "high": 0.426, "low": 0.409, "close": 0.421, "volume": 463605.66, "close_time": 1767898799999, "quote_volume": 194323.39001, "trades": 886, "taker_buy_base": 259997.46, "taker_buy_quote": 108807.67538 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.422, "high": 0.422, "low": 0.416, "close": 0.416, "volume": 73966.24, "close_time": 1767902399999, "quote_volume": 31017.41642, "trades": 153, "taker_buy_base": 31791.82, "taker_buy_quote": 13330.52938 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.415, "high": 0.417, "low": 0.411, "close": 0.417, "volume": 49677.23, "close_time": 1767905999999, "quote_volume": 20543.21443, "trades": 139, "taker_buy_base": 26635.83, "taker_buy_quote": 11025.58668 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.417, "high": 0.426, "low": 0.417, "close": 0.426, "volume": 77245.91, "close_time": 1767909599999, "quote_volume": 32632.77702, "trades": 238, "taker_buy_base": 44100.55, "taker_buy_quote": 18622.99006 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.426, "high": 0.429, "low": 0.42, "close": 0.424, "volume": 195356.63, "close_time": 1767913199999, "quote_volume": 83219.36071, "trades": 247, "taker_buy_base": 45553.69, "taker_buy_quote": 19434.67212 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.421, "high": 0.423, "low": 0.419, "close": 0.42, "volume": 9593.91, "close_time": 1767916799999, "quote_volume": 4044.44246, "trades": 21, "taker_buy_base": 3424.57, "taker_buy_quote": 1448.59311 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.42, "high": 0.421, "low": 0.417, "close": 0.417, "volume": 52343.56, "close_time": 1767920399999, "quote_volume": 21924.23042, "trades": 42, "taker_buy_base": 14215.51, "taker_buy_quote": 5949.18285 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.419, "high": 0.422, "low": 0.411, "close": 0.412, "volume": 71134.86, "close_time": 1767923999999, "quote_volume": 29484.8503, "trades": 82, "taker_buy_base": 21157.95, "taker_buy_quote": 8843.18001 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.416, "high": 0.417, "low": 0.413, "close": 0.413, "volume": 5179.07, "close_time": 1767927599999, "quote_volume": 2158.41795, "trades": 5, "taker_buy_base": 494.16, "taker_buy_quote": 205.57056 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.414, "high": 0.417, "low": 0.405, "close": 0.408, "volume": 92797.5, "close_time": 1767931199999, "quote_volume": 38119.81099, "trades": 100, "taker_buy_base": 50991.0, "taker_buy_quote": 20995.08701 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.411, "high": 0.411, "low": 0.408, "close": 0.408, "volume": 1387.29, "close_time": 1767934799999, "quote_volume": 567.53508, "trades": 5, "taker_buy_base": 880.37, "taker_buy_quote": 359.79846 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.409, "high": 0.409, "low": 0.407, "close": 0.407, "volume": 1366.89, "close_time": 1767938399999, "quote_volume": 556.93173, "trades": 4, "taker_buy_base": 202.5, "taker_buy_quote": 82.8225 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.41, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 2731.81, "close_time": 1767941999999, "quote_volume": 1119.39961, "trades": 15, "taker_buy_base": 1551.68, "taker_buy_quote": 636.71136 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.411, "high": 0.411, "low": 0.41, "close": 0.41, "volume": 4724.48, "close_time": 1767945599999, "quote_volume": 1941.66062, "trades": 16, "taker_buy_base": 4623.82, "taker_buy_quote": 1900.39002 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.41, "high": 0.41, "low": 0.402, "close": 0.402, "volume": 26489.39, "close_time": 1767949199999, "quote_volume": 10808.7513, "trades": 35, "taker_buy_base": 2182.63, "taker_buy_quote": 891.44223 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.404, "high": 0.409, "low": 0.404, "close": 0.407, "volume": 18703.44, "close_time": 1767952799999, "quote_volume": 7616.15645, "trades": 35, "taker_buy_base": 6459.03, "taker_buy_quote": 2631.91494 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 70446.94, "close_time": 1767956399999, "quote_volume": 28666.36735, "trades": 190, "taker_buy_base": 56826.15, "taker_buy_quote": 23118.63116 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.407, "high": 0.411, "low": 0.405, "close": 0.405, "volume": 32247.33, "close_time": 1767959999999, "quote_volume": 13172.00962, "trades": 120, "taker_buy_base": 15102.82, "taker_buy_quote": 6173.41312 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.405, "high": 0.405, "low": 0.398, "close": 0.403, "volume": 112167.89, "close_time": 1767963599999, "quote_volume": 44984.08323, "trades": 189, "taker_buy_base": 36859.84, "taker_buy_quote": 14766.13815 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.403, "high": 0.41, "low": 0.403, "close": 0.409, "volume": 64229.84, "close_time": 1767967199999, "quote_volume": 26146.90589, "trades": 138, "taker_buy_base": 44379.69, "taker_buy_quote": 18079.31956 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.408, "high": 0.408, "low": 0.401, "close": 0.402, "volume": 57311.08, "close_time": 1767970799999, "quote_volume": 23133.92058, "trades": 169, "taker_buy_base": 24983.62, "taker_buy_quote": 10080.96887 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.403, "high": 0.42, "low": 0.401, "close": 0.413, "volume": 113499.13, "close_time": 1767974399999, "quote_volume": 46657.22305, "trades": 348, "taker_buy_base": 58454.64, "taker_buy_quote": 23988.14725 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.414, "high": 0.424, "low": 0.414, "close": 0.419, "volume": 98739.23, "close_time": 1767977999999, "quote_volume": 41450.33961, "trades": 279, "taker_buy_base": 57153.83, "taker_buy_quote": 24011.95306 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.419, "high": 0.419, "low": 0.411, "close": 0.418, "volume": 82197.0, "close_time": 1767981599999, "quote_volume": 33953.24166, "trades": 156, "taker_buy_base": 20957.01, "taker_buy_quote": 8692.67764 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.417, "high": 0.418, "low": 0.405, "close": 0.411, "volume": 37293.57, "close_time": 1767985199999, "quote_volume": 15319.14432, "trades": 105, "taker_buy_base": 18151.4, "taker_buy_quote": 7454.32412 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.41, "high": 0.41, "low": 0.405, "close": 0.407, "volume": 86288.62, "close_time": 1767988799999, "quote_volume": 35038.51539, "trades": 235, "taker_buy_base": 51980.26, "taker_buy_quote": 21104.5938 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.406, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 32772.86, "close_time": 1767992399999, "quote_volume": 13349.23546, "trades": 80, "taker_buy_base": 16442.42, "taker_buy_quote": 6697.04887 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.407, "high": 0.412, "low": 0.406, "close": 0.41, "volume": 22456.19, "close_time": 1767995999999, "quote_volume": 9181.53407, "trades": 56, "taker_buy_base": 13891.1, "taker_buy_quote": 5679.98448 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.409, "high": 0.413, "low": 0.409, "close": 0.413, "volume": 8943.62, "close_time": 1767999599999, "quote_volume": 3667.22077, "trades": 26, "taker_buy_base": 4242.11, "taker_buy_quote": 1739.4766 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 615.13, "close_time": 1768003199999, "quote_volume": 252.48817, "trades": 5, "taker_buy_base": 600.0, "taker_buy_quote": 246.3 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.407, "high": 0.407, "low": 0.407, "close": 0.407, "volume": 12.3, "close_time": 1768006799999, "quote_volume": 5.0061, "trades": 1, "taker_buy_base": 12.3, "taker_buy_quote": 5.0061 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.408, "high": 0.408, "low": 0.408, "close": 0.408, "volume": 1218.03, "close_time": 1768010399999, "quote_volume": 496.95624, "trades": 4, "taker_buy_base": 18.29, "taker_buy_quote": 7.46232 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 4828.11, "close_time": 1768013999999, "quote_volume": 1967.29521, "trades": 13, "taker_buy_base": 2995.13, "taker_buy_quote": 1219.46235 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 6019.55, "close_time": 1768017599999, "quote_volume": 2438.65859, "trades": 19, "taker_buy_base": 1937.48, "taker_buy_quote": 785.11791 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 8890.85, "close_time": 1768021199999, "quote_volume": 3602.26633, "trades": 24, "taker_buy_base": 4330.04, "taker_buy_quote": 1753.69266 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.405, "high": 0.405, "low": 0.404, "close": 0.405, "volume": 1497.6, "close_time": 1768024799999, "quote_volume": 605.60924, "trades": 5, "taker_buy_base": 598.36, "taker_buy_quote": 241.87417 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.404, "high": 0.407, "low": 0.402, "close": 0.407, "volume": 37034.51, "close_time": 1768028399999, "quote_volume": 14910.69315, "trades": 30, "taker_buy_base": 3860.61, "taker_buy_quote": 1563.09741 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.407, "high": 0.413, "low": 0.407, "close": 0.412, "volume": 42313.33, "close_time": 1768031999999, "quote_volume": 17395.81533, "trades": 101, "taker_buy_base": 19962.58, "taker_buy_quote": 8214.96133 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.412, "high": 0.412, "low": 0.409, "close": 0.411, "volume": 16110.01, "close_time": 1768035599999, "quote_volume": 6619.76305, "trades": 48, "taker_buy_base": 7830.05, "taker_buy_quote": 3218.64648 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.411, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 14267.57, "close_time": 1768039199999, "quote_volume": 5884.83387, "trades": 49, "taker_buy_base": 7398.56, "taker_buy_quote": 3051.72719 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.413, "high": 0.414, "low": 0.411, "close": 0.413, "volume": 13168.67, "close_time": 1768042799999, "quote_volume": 5431.6084, "trades": 38, "taker_buy_base": 5269.88, "taker_buy_quote": 2173.03616 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.414, "high": 0.415, "low": 0.412, "close": 0.415, "volume": 15924.43, "close_time": 1768046399999, "quote_volume": 6587.33626, "trades": 45, "taker_buy_base": 9775.42, "taker_buy_quote": 4046.05531 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.415, "high": 0.42, "low": 0.414, "close": 0.419, "volume": 194459.97, "close_time": 1768049999999, "quote_volume": 80837.90153, "trades": 186, "taker_buy_base": 85183.63, "taker_buy_quote": 35473.44291 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.418, "high": 0.419, "low": 0.415, "close": 0.415, "volume": 24533.89, "close_time": 1768053599999, "quote_volume": 10213.2993, "trades": 44, "taker_buy_base": 3467.17, "taker_buy_quote": 1444.35558 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.415, "high": 0.415, "low": 0.41, "close": 0.411, "volume": 21888.53, "close_time": 1768057199999, "quote_volume": 9015.04205, "trades": 45, "taker_buy_base": 6002.13, "taker_buy_quote": 2474.18804 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.413, "high": 0.414, "low": 0.41, "close": 0.41, "volume": 6650.52, "close_time": 1768060799999, "quote_volume": 2743.13441, "trades": 18, "taker_buy_base": 4555.65, "taker_buy_quote": 1879.87285 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.41, "high": 0.411, "low": 0.408, "close": 0.409, "volume": 64688.39, "close_time": 1768064399999, "quote_volume": 26460.57505, "trades": 92, "taker_buy_base": 11061.06, "taker_buy_quote": 4527.50421 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.41, "high": 0.41, "low": 0.406, "close": 0.406, "volume": 13225.37, "close_time": 1768067999999, "quote_volume": 5398.48403, "trades": 29, "taker_buy_base": 7693.09, "taker_buy_quote": 3144.75503 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.407, "high": 0.41, "low": 0.406, "close": 0.408, "volume": 3370.94, "close_time": 1768071599999, "quote_volume": 1372.02863, "trades": 14, "taker_buy_base": 1915.59, "taker_buy_quote": 779.20346 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.41, "high": 0.415, "low": 0.41, "close": 0.413, "volume": 10087.52, "close_time": 1768075199999, "quote_volume": 4162.27638, "trades": 36, "taker_buy_base": 3627.27, "taker_buy_quote": 1496.52814 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.414, "high": 0.414, "low": 0.411, "close": 0.412, "volume": 6355.99, "close_time": 1768078799999, "quote_volume": 2622.63351, "trades": 29, "taker_buy_base": 2744.63, "taker_buy_quote": 1133.93181 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.411, "high": 0.412, "low": 0.408, "close": 0.409, "volume": 12107.46, "close_time": 1768082399999, "quote_volume": 4963.56931, "trades": 42, "taker_buy_base": 7893.03, "taker_buy_quote": 3234.77866 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.409, "high": 0.409, "low": 0.404, "close": 0.404, "volume": 9259.27, "close_time": 1768085999999, "quote_volume": 3775.61399, "trades": 29, "taker_buy_base": 7290.96, "taker_buy_quote": 2973.45742 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.403, "high": 0.406, "low": 0.403, "close": 0.405, "volume": 1858.94, "close_time": 1768089599999, "quote_volume": 751.97405, "trades": 14, "taker_buy_base": 1475.75, "taker_buy_quote": 597.51683 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.405, "high": 0.405, "low": 0.403, "close": 0.405, "volume": 4027.5, "close_time": 1768093199999, "quote_volume": 1630.89045, "trades": 8, "taker_buy_base": 3810.15, "taker_buy_quote": 1543.0959 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.406, "volume": 481.57, "close_time": 1768096799999, "quote_volume": 195.1071, "trades": 7, "taker_buy_base": 230.75, "taker_buy_quote": 93.55375 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 4771.73, "close_time": 1768100399999, "quote_volume": 1937.32238, "trades": 18, "taker_buy_base": 3836.66, "taker_buy_quote": 1557.68396 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 4126.07, "close_time": 1768103999999, "quote_volume": 1679.14339, "trades": 10, "taker_buy_base": 2424.7, "taker_buy_quote": 986.8529 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.409, "volume": 11301.21, "close_time": 1768107599999, "quote_volume": 4613.10916, "trades": 37, "taker_buy_base": 4410.08, "taker_buy_quote": 1798.83481 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.41, "volume": 20283.38, "close_time": 1768111199999, "quote_volume": 8342.78977, "trades": 46, "taker_buy_base": 5644.72, "taker_buy_quote": 2318.76524 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.411, "high": 0.412, "low": 0.408, "close": 0.412, "volume": 20658.52, "close_time": 1768114799999, "quote_volume": 8478.86137, "trades": 48, "taker_buy_base": 11119.93, "taker_buy_quote": 4563.64747 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 11592.11, "close_time": 1768118399999, "quote_volume": 4773.43547, "trades": 40, "taker_buy_base": 5556.46, "taker_buy_quote": 2288.59092 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.412, "high": 0.412, "low": 0.411, "close": 0.411, "volume": 23595.33, "close_time": 1768121999999, "quote_volume": 9713.87328, "trades": 52, "taker_buy_base": 12458.96, "taker_buy_quote": 5131.7141 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.412, "high": 0.415, "low": 0.411, "close": 0.415, "volume": 106422.38, "close_time": 1768125599999, "quote_volume": 43960.84672, "trades": 102, "taker_buy_base": 55459.55, "taker_buy_quote": 22926.55379 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.414, "high": 0.414, "low": 0.413, "close": 0.413, "volume": 5302.69, "close_time": 1768129199999, "quote_volume": 2193.23303, "trades": 14, "taker_buy_base": 3421.64, "taker_buy_quote": 1415.429 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 15332.37, "close_time": 1768132799999, "quote_volume": 6307.82896, "trades": 24, "taker_buy_base": 2893.99, "taker_buy_quote": 1192.41743 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.412, "high": 0.413, "low": 0.412, "close": 0.413, "volume": 24205.16, "close_time": 1768136399999, "quote_volume": 9983.59427, "trades": 73, "taker_buy_base": 7334.99, "taker_buy_quote": 3023.24404 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.413, "high": 0.413, "low": 0.408, "close": 0.408, "volume": 20228.7, "close_time": 1768139999999, "quote_volume": 8286.36247, "trades": 79, "taker_buy_base": 8237.84, "taker_buy_quote": 3378.78724 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.409, "high": 0.412, "low": 0.409, "close": 0.412, "volume": 18031.97, "close_time": 1768143599999, "quote_volume": 7392.61618, "trades": 57, "taker_buy_base": 5568.71, "taker_buy_quote": 2282.28485 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.412, "high": 0.412, "low": 0.403, "close": 0.405, "volume": 34116.7, "close_time": 1768147199999, "quote_volume": 13932.99423, "trades": 75, "taker_buy_base": 11885.7, "taker_buy_quote": 4836.05198 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.405, "high": 0.414, "low": 0.405, "close": 0.407, "volume": 75634.46, "close_time": 1768150799999, "quote_volume": 30902.25606, "trades": 124, "taker_buy_base": 30249.23, "taker_buy_quote": 12363.48371 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.408, "high": 0.409, "low": 0.405, "close": 0.409, "volume": 24235.7, "close_time": 1768154399999, "quote_volume": 9841.74587, "trades": 38, "taker_buy_base": 5644.24, "taker_buy_quote": 2296.18566 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.409, "high": 0.409, "low": 0.405, "close": 0.408, "volume": 12252.44, "close_time": 1768157999999, "quote_volume": 4978.10015, "trades": 29, "taker_buy_base": 2809.74, "taker_buy_quote": 1142.71063 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.408, "high": 0.41, "low": 0.406, "close": 0.408, "volume": 12986.03, "close_time": 1768161599999, "quote_volume": 5301.32152, "trades": 40, "taker_buy_base": 7727.3, "taker_buy_quote": 3153.83507 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.407, "high": 0.407, "low": 0.401, "close": 0.404, "volume": 74906.17, "close_time": 1768165199999, "quote_volume": 30219.5605, "trades": 161, "taker_buy_base": 26512.49, "taker_buy_quote": 10685.04451 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.403, "high": 0.408, "low": 0.401, "close": 0.408, "volume": 31562.62, "close_time": 1768168799999, "quote_volume": 12781.36178, "trades": 85, "taker_buy_base": 15787.11, "taker_buy_quote": 6399.99772 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.407, "high": 0.407, "low": 0.401, "close": 0.403, "volume": 14820.47, "close_time": 1768172399999, "quote_volume": 5968.439, "trades": 47, "taker_buy_base": 6621.84, "taker_buy_quote": 2665.28714 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.4, "high": 0.407, "low": 0.395, "close": 0.405, "volume": 11364.87, "close_time": 1768175999999, "quote_volume": 4547.1272, "trades": 23, "taker_buy_base": 3680.04, "taker_buy_quote": 1488.73733 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.405, "high": 0.405, "low": 0.398, "close": 0.402, "volume": 11000.91, "close_time": 1768179599999, "quote_volume": 4400.28285, "trades": 19, "taker_buy_base": 2716.01, "taker_buy_quote": 1086.65316 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.407, "high": 0.413, "low": 0.407, "close": 0.409, "volume": 28996.56, "close_time": 1768183199999, "quote_volume": 11894.57758, "trades": 36, "taker_buy_base": 9577.58, "taker_buy_quote": 3950.58263 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.412, "high": 0.422, "low": 0.412, "close": 0.421, "volume": 182031.22, "close_time": 1768186799999, "quote_volume": 76049.46948, "trades": 250, "taker_buy_base": 114959.11, "taker_buy_quote": 47988.89678 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.424, "high": 0.426, "low": 0.419, "close": 0.419, "volume": 56959.43, "close_time": 1768190399999, "quote_volume": 24212.40679, "trades": 45, "taker_buy_base": 42760.15, "taker_buy_quote": 18183.6481 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.417, "high": 0.427, "low": 0.415, "close": 0.426, "volume": 55980.86, "close_time": 1768193999999, "quote_volume": 23619.8445, "trades": 252, "taker_buy_base": 32214.47, "taker_buy_quote": 13582.46792 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.426, "high": 0.427, "low": 0.419, "close": 0.42, "volume": 47615.86, "close_time": 1768197599999, "quote_volume": 20076.3478, "trades": 149, "taker_buy_base": 22381.05, "taker_buy_quote": 9427.66444 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.42, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 39931.45, "close_time": 1768201199999, "quote_volume": 16736.29952, "trades": 111, "taker_buy_base": 14450.75, "taker_buy_quote": 6054.34983 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.418, "high": 0.422, "low": 0.41, "close": 0.41, "volume": 50593.94, "close_time": 1768204799999, "quote_volume": 21052.8835, "trades": 117, "taker_buy_base": 18487.58, "taker_buy_quote": 7671.2601 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.411, "high": 0.414, "low": 0.401, "close": 0.406, "volume": 73552.38, "close_time": 1768208399999, "quote_volume": 29947.26013, "trades": 194, "taker_buy_base": 41939.93, "taker_buy_quote": 17073.00287 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 37648.06, "close_time": 1768211999999, "quote_volume": 15253.03321, "trades": 79, "taker_buy_base": 20702.86, "taker_buy_quote": 8388.75408 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.404, "high": 0.407, "low": 0.401, "close": 0.402, "volume": 47650.43, "close_time": 1768215599999, "quote_volume": 19205.18204, "trades": 74, "taker_buy_base": 7127.22, "taker_buy_quote": 2882.0994 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.403, "high": 0.411, "low": 0.403, "close": 0.409, "volume": 88445.98, "close_time": 1768219199999, "quote_volume": 36066.95686, "trades": 125, "taker_buy_base": 55929.86, "taker_buy_quote": 22871.7044 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.409, "high": 0.412, "low": 0.406, "close": 0.406, "volume": 35690.81, "close_time": 1768222799999, "quote_volume": 14604.0693, "trades": 78, "taker_buy_base": 21689.16, "taker_buy_quote": 8880.98177 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.406, "high": 0.407, "low": 0.401, "close": 0.401, "volume": 21127.76, "close_time": 1768226399999, "quote_volume": 8531.01857, "trades": 57, "taker_buy_base": 11738.58, "taker_buy_quote": 4741.35737 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.401, "high": 0.408, "low": 0.397, "close": 0.405, "volume": 105000.28, "close_time": 1768229999999, "quote_volume": 42229.79992, "trades": 236, "taker_buy_base": 48765.1, "taker_buy_quote": 19669.30671 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.405, "high": 0.412, "low": 0.403, "close": 0.41, "volume": 81483.27, "close_time": 1768233599999, "quote_volume": 33316.16468, "trades": 199, "taker_buy_base": 46536.95, "taker_buy_quote": 19038.03283 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.41, "high": 0.414, "low": 0.407, "close": 0.411, "volume": 56374.85, "close_time": 1768237199999, "quote_volume": 23140.50105, "trades": 139, "taker_buy_base": 26445.41, "taker_buy_quote": 10859.12199 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.411, "high": 0.412, "low": 0.4, "close": 0.402, "volume": 64731.07, "close_time": 1768240799999, "quote_volume": 26231.3348, "trades": 159, "taker_buy_base": 37195.16, "taker_buy_quote": 15076.13212 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.404, "high": 0.408, "low": 0.402, "close": 0.404, "volume": 50969.96, "close_time": 1768244399999, "quote_volume": 20607.31978, "trades": 128, "taker_buy_base": 22561.05, "taker_buy_quote": 9135.1887 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.404, "high": 0.406, "low": 0.401, "close": 0.405, "volume": 42060.62, "close_time": 1768247999999, "quote_volume": 16984.94306, "trades": 94, "taker_buy_base": 18296.57, "taker_buy_quote": 7390.46626 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.404, "high": 0.407, "low": 0.401, "close": 0.401, "volume": 31540.34, "close_time": 1768251599999, "quote_volume": 12742.99085, "trades": 102, "taker_buy_base": 16058.13, "taker_buy_quote": 6490.87263 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.4, "high": 0.401, "low": 0.395, "close": 0.396, "volume": 30495.54, "close_time": 1768255199999, "quote_volume": 12160.69099, "trades": 86, "taker_buy_base": 14635.82, "taker_buy_quote": 5834.7891 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 16812.01, "close_time": 1768258799999, "quote_volume": 6707.17254, "trades": 37, "taker_buy_base": 9699.36, "taker_buy_quote": 3871.42599 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 2642.68, "close_time": 1768262399999, "quote_volume": 1053.42064, "trades": 13, "taker_buy_base": 1907.71, "taker_buy_quote": 760.49758 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.401, "high": 0.401, "low": 0.398, "close": 0.401, "volume": 9012.8, "close_time": 1768265999999, "quote_volume": 3611.1328, "trades": 13, "taker_buy_base": 7995.34, "taker_buy_quote": 3206.13134 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.403, "high": 0.403, "low": 0.4, "close": 0.4, "volume": 641.0, "close_time": 1768269599999, "quote_volume": 257.02253, "trades": 5, "taker_buy_base": 33.5, "taker_buy_quote": 13.41503 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.4, "high": 0.403, "low": 0.396, "close": 0.397, "volume": 42143.37, "close_time": 1768273199999, "quote_volume": 16813.76146, "trades": 70, "taker_buy_base": 11212.7, "taker_buy_quote": 4489.93855 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.397, "high": 0.397, "low": 0.388, "close": 0.397, "volume": 119790.58, "close_time": 1768276799999, "quote_volume": 47058.00189, "trades": 249, "taker_buy_base": 45899.32, "taker_buy_quote": 18034.88549 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.397, "high": 0.402, "low": 0.397, "close": 0.402, "volume": 11482.39, "close_time": 1768280399999, "quote_volume": 4589.90338, "trades": 32, "taker_buy_base": 5735.42, "taker_buy_quote": 2291.76403 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.403, "high": 0.408, "low": 0.401, "close": 0.404, "volume": 29553.74, "close_time": 1768283999999, "quote_volume": 11963.02983, "trades": 94, "taker_buy_base": 16595.36, "taker_buy_quote": 6716.16301 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 34891.31, "close_time": 1768287599999, "quote_volume": 14160.09546, "trades": 105, "taker_buy_base": 18574.73, "taker_buy_quote": 7536.00981 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.408, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 12750.33, "close_time": 1768291199999, "quote_volume": 5182.89656, "trades": 51, "taker_buy_base": 6433.59, "taker_buy_quote": 2613.3981 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.406, "high": 0.408, "low": 0.403, "close": 0.406, "volume": 8833.81, "close_time": 1768294799999, "quote_volume": 3580.65155, "trades": 25, "taker_buy_base": 2771.06, "taker_buy_quote": 1123.85145 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 23780.2, "close_time": 1768298399999, "quote_volume": 9690.74469, "trades": 79, "taker_buy_base": 15461.88, "taker_buy_quote": 6299.78802 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.407, "high": 0.408, "low": 0.405, "close": 0.406, "volume": 33469.45, "close_time": 1768301999999, "quote_volume": 13595.055, "trades": 62, "taker_buy_base": 9550.1, "taker_buy_quote": 3882.49968 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 34514.79, "close_time": 1768305599999, "quote_volume": 14015.68774, "trades": 74, "taker_buy_base": 24639.63, "taker_buy_quote": 10006.1423 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.405, "high": 0.408, "low": 0.404, "close": 0.408, "volume": 28017.71, "close_time": 1768309199999, "quote_volume": 11397.95734, "trades": 85, "taker_buy_base": 12767.25, "taker_buy_quote": 5190.38451 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.408, "high": 0.424, "low": 0.408, "close": 0.412, "volume": 384818.83, "close_time": 1768312799999, "quote_volume": 160092.95743, "trades": 872, "taker_buy_base": 251728.92, "taker_buy_quote": 104735.68736 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.412, "high": 0.42, "low": 0.411, "close": 0.414, "volume": 74403.65, "close_time": 1768316399999, "quote_volume": 30944.31521, "trades": 205, "taker_buy_base": 47451.18, "taker_buy_quote": 19713.25625 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.414, "high": 0.421, "low": 0.41, "close": 0.421, "volume": 90322.24, "close_time": 1768319999999, "quote_volume": 37616.77995, "trades": 340, "taker_buy_base": 50677.94, "taker_buy_quote": 21123.58576 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.422, "high": 0.428, "low": 0.42, "close": 0.426, "volume": 230243.05, "close_time": 1768323599999, "quote_volume": 97723.44679, "trades": 744, "taker_buy_base": 120739.73, "taker_buy_quote": 51294.57143 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.426, "high": 0.426, "low": 0.421, "close": 0.423, "volume": 97288.97, "close_time": 1768327199999, "quote_volume": 41198.66575, "trades": 334, "taker_buy_base": 49221.78, "taker_buy_quote": 20847.12712 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.423, "high": 0.426, "low": 0.423, "close": 0.424, "volume": 86599.26, "close_time": 1768330799999, "quote_volume": 36759.54818, "trades": 269, "taker_buy_base": 44249.45, "taker_buy_quote": 18777.54392 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.424, "high": 0.427, "low": 0.422, "close": 0.425, "volume": 81546.3, "close_time": 1768334399999, "quote_volume": 34601.97113, "trades": 194, "taker_buy_base": 51216.61, "taker_buy_quote": 21742.11588 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.425, "high": 0.426, "low": 0.418, "close": 0.422, "volume": 94498.02, "close_time": 1768337999999, "quote_volume": 39973.96832, "trades": 349, "taker_buy_base": 45278.01, "taker_buy_quote": 19169.18101 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.422, "high": 0.425, "low": 0.422, "close": 0.425, "volume": 68183.7, "close_time": 1768341599999, "quote_volume": 28892.63822, "trades": 211, "taker_buy_base": 19660.76, "taker_buy_quote": 8332.97408 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.426, "high": 0.45, "low": 0.426, "close": 0.447, "volume": 325173.17, "close_time": 1768345199999, "quote_volume": 143987.27064, "trades": 1210, "taker_buy_base": 178891.72, "taker_buy_quote": 79357.02541 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.448, "high": 0.455, "low": 0.444, "close": 0.446, "volume": 95725.11, "close_time": 1768348799999, "quote_volume": 43055.54862, "trades": 303, "taker_buy_base": 76529.53, "taker_buy_quote": 34453.49968 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.446, "high": 0.45, "low": 0.443, "close": 0.45, "volume": 71408.32, "close_time": 1768352399999, "quote_volume": 31857.40926, "trades": 179, "taker_buy_base": 48299.83, "taker_buy_quote": 21570.9657 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.448, "high": 0.451, "low": 0.448, "close": 0.448, "volume": 74437.12, "close_time": 1768355999999, "quote_volume": 33496.9477, "trades": 106, "taker_buy_base": 37416.42, "taker_buy_quote": 16840.72606 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.449, "high": 0.453, "low": 0.446, "close": 0.446, "volume": 44173.51, "close_time": 1768359599999, "quote_volume": 19821.8953, "trades": 71, "taker_buy_base": 21450.15, "taker_buy_quote": 9635.79686 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.447, "high": 0.451, "low": 0.445, "close": 0.45, "volume": 43616.81, "close_time": 1768363199999, "quote_volume": 19532.893, "trades": 150, "taker_buy_base": 37026.15, "taker_buy_quote": 16589.5399 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.45, "high": 0.453, "low": 0.448, "close": 0.45, "volume": 94261.67, "close_time": 1768366799999, "quote_volume": 42511.77936, "trades": 171, "taker_buy_base": 60465.2, "taker_buy_quote": 27273.4591 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.45, "high": 0.451, "low": 0.447, "close": 0.451, "volume": 38697.55, "close_time": 1768370399999, "quote_volume": 17386.00624, "trades": 166, "taker_buy_base": 19102.72, "taker_buy_quote": 8579.88422 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.451, "high": 0.455, "low": 0.447, "close": 0.454, "volume": 99037.1, "close_time": 1768373999999, "quote_volume": 44559.08158, "trades": 203, "taker_buy_base": 60675.64, "taker_buy_quote": 27304.73053 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.453, "high": 0.453, "low": 0.448, "close": 0.449, "volume": 62048.44, "close_time": 1768377599999, "quote_volume": 27948.96795, "trades": 137, "taker_buy_base": 28225.24, "taker_buy_quote": 12713.95702 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.45, "high": 0.456, "low": 0.45, "close": 0.452, "volume": 64378.07, "close_time": 1768381199999, "quote_volume": 29189.08575, "trades": 139, "taker_buy_base": 38317.47, "taker_buy_quote": 17370.35178 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.453, "high": 0.455, "low": 0.453, "close": 0.455, "volume": 58634.66, "close_time": 1768384799999, "quote_volume": 26606.35141, "trades": 116, "taker_buy_base": 40938.18, "taker_buy_quote": 18578.02955 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.454, "high": 0.458, "low": 0.451, "close": 0.452, "volume": 82417.37, "close_time": 1768388399999, "quote_volume": 37357.66844, "trades": 205, "taker_buy_base": 40270.75, "taker_buy_quote": 18253.88038 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.45, "high": 0.45, "low": 0.446, "close": 0.447, "volume": 57311.39, "close_time": 1768391999999, "quote_volume": 25680.53651, "trades": 102, "taker_buy_base": 29664.09, "taker_buy_quote": 13289.80399 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.448, "high": 0.453, "low": 0.448, "close": 0.448, "volume": 66441.51, "close_time": 1768395599999, "quote_volume": 29927.92846, "trades": 132, "taker_buy_base": 39187.19, "taker_buy_quote": 17659.07977 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.448, "high": 0.448, "low": 0.442, "close": 0.442, "volume": 65634.2, "close_time": 1768399199999, "quote_volume": 29270.69505, "trades": 105, "taker_buy_base": 38562.23, "taker_buy_quote": 17205.26718 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.443, "high": 0.451, "low": 0.443, "close": 0.449, "volume": 227709.21, "close_time": 1768402799999, "quote_volume": 102001.56152, "trades": 386, "taker_buy_base": 147381.18, "taker_buy_quote": 65969.94912 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.449, "high": 0.452, "low": 0.445, "close": 0.449, "volume": 197391.72, "close_time": 1768406399999, "quote_volume": 88528.86386, "trades": 408, "taker_buy_base": 87711.21, "taker_buy_quote": 39328.18286 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.449, "high": 0.457, "low": 0.449, "close": 0.449, "volume": 281879.32, "close_time": 1768409999999, "quote_volume": 127785.31547, "trades": 524, "taker_buy_base": 108421.58, "taker_buy_quote": 49222.09035 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.449, "high": 0.452, "low": 0.44, "close": 0.441, "volume": 194100.19, "close_time": 1768413599999, "quote_volume": 86455.45441, "trades": 355, "taker_buy_base": 56204.6, "taker_buy_quote": 25064.73882 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.441, "high": 0.442, "low": 0.43, "close": 0.435, "volume": 178508.5, "close_time": 1768417199999, "quote_volume": 77809.82866, "trades": 390, "taker_buy_base": 67394.99, "taker_buy_quote": 29385.50625 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.434, "high": 0.446, "low": 0.433, "close": 0.439, "volume": 124241.04, "close_time": 1768420799999, "quote_volume": 54536.03353, "trades": 253, "taker_buy_base": 75592.19, "taker_buy_quote": 33167.89937 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.439, "high": 0.444, "low": 0.439, "close": 0.441, "volume": 140476.7, "close_time": 1768424399999, "quote_volume": 62029.91752, "trades": 347, "taker_buy_base": 75130.72, "taker_buy_quote": 33181.15223 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.441, "high": 0.442, "low": 0.437, "close": 0.439, "volume": 72056.91, "close_time": 1768427999999, "quote_volume": 31696.91651, "trades": 175, "taker_buy_base": 25686.56, "taker_buy_quote": 11300.27402 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.439, "high": 0.439, "low": 0.43, "close": 0.431, "volume": 67607.07, "close_time": 1768431599999, "quote_volume": 29300.19346, "trades": 143, "taker_buy_base": 18547.42, "taker_buy_quote": 8047.21642 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.432, "high": 0.435, "low": 0.431, "close": 0.432, "volume": 21777.23, "close_time": 1768435199999, "quote_volume": 9426.53463, "trades": 54, "taker_buy_base": 5422.89, "taker_buy_quote": 2345.7377 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.432, "high": 0.432, "low": 0.43, "close": 0.431, "volume": 42290.82, "close_time": 1768438799999, "quote_volume": 18223.72564, "trades": 153, "taker_buy_base": 10416.1, "taker_buy_quote": 4492.25936 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.433, "high": 0.433, "low": 0.429, "close": 0.429, "volume": 14372.47, "close_time": 1768442399999, "quote_volume": 6181.81301, "trades": 53, "taker_buy_base": 3994.85, "taker_buy_quote": 1717.68973 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.429, "high": 0.429, "low": 0.423, "close": 0.424, "volume": 25802.0, "close_time": 1768445999999, "quote_volume": 10990.37951, "trades": 112, "taker_buy_base": 8729.53, "taker_buy_quote": 3713.89735 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.424, "high": 0.425, "low": 0.415, "close": 0.415, "volume": 101551.88, "close_time": 1768449599999, "quote_volume": 42582.95219, "trades": 253, "taker_buy_base": 42399.56, "taker_buy_quote": 17758.10289 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.414, "high": 0.418, "low": 0.414, "close": 0.417, "volume": 57620.81, "close_time": 1768453199999, "quote_volume": 23962.28018, "trades": 134, "taker_buy_base": 29004.29, "taker_buy_quote": 12063.72504 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.417, "high": 0.42, "low": 0.417, "close": 0.419, "volume": 42719.43, "close_time": 1768456799999, "quote_volume": 17875.70858, "trades": 105, "taker_buy_base": 26812.43, "taker_buy_quote": 11221.34866 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.418, "high": 0.421, "low": 0.418, "close": 0.418, "volume": 127862.82, "close_time": 1768460399999, "quote_volume": 53706.69042, "trades": 270, "taker_buy_base": 108309.07, "taker_buy_quote": 45512.32095 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.418, "high": 0.426, "low": 0.418, "close": 0.424, "volume": 47546.04, "close_time": 1768463999999, "quote_volume": 20093.27099, "trades": 134, "taker_buy_base": 24208.43, "taker_buy_quote": 10208.24983 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.424, "high": 0.424, "low": 0.421, "close": 0.423, "volume": 44585.39, "close_time": 1768467599999, "quote_volume": 18826.90833, "trades": 160, "taker_buy_base": 22069.51, "taker_buy_quote": 9310.89583 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.422, "high": 0.427, "low": 0.421, "close": 0.427, "volume": 47622.22, "close_time": 1768471199999, "quote_volume": 20140.29638, "trades": 156, "taker_buy_base": 26885.64, "taker_buy_quote": 11371.1256 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.426, "high": 0.426, "low": 0.422, "close": 0.423, "volume": 35570.84, "close_time": 1768474799999, "quote_volume": 15071.85596, "trades": 114, "taker_buy_base": 12274.9, "taker_buy_quote": 5203.94507 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.422, "high": 0.425, "low": 0.421, "close": 0.421, "volume": 39119.19, "close_time": 1768478399999, "quote_volume": 16556.37604, "trades": 73, "taker_buy_base": 26126.05, "taker_buy_quote": 11076.29937 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.421, "high": 0.426, "low": 0.421, "close": 0.426, "volume": 35043.59, "close_time": 1768481999999, "quote_volume": 14853.98534, "trades": 123, "taker_buy_base": 25427.04, "taker_buy_quote": 10776.76852 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.426, "high": 0.427, "low": 0.424, "close": 0.426, "volume": 49194.76, "close_time": 1768485599999, "quote_volume": 20917.24975, "trades": 137, "taker_buy_base": 29710.47, "taker_buy_quote": 12629.86243 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.425, "high": 0.427, "low": 0.414, "close": 0.418, "volume": 137679.97, "close_time": 1768489199999, "quote_volume": 57981.37369, "trades": 451, "taker_buy_base": 73896.03, "taker_buy_quote": 31112.48228 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.419, "high": 0.42, "low": 0.404, "close": 0.412, "volume": 147897.63, "close_time": 1768492799999, "quote_volume": 61010.53083, "trades": 482, "taker_buy_base": 80057.28, "taker_buy_quote": 33072.41126 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.412, "high": 0.414, "low": 0.407, "close": 0.413, "volume": 96446.61, "close_time": 1768496399999, "quote_volume": 39502.26805, "trades": 286, "taker_buy_base": 43604.63, "taker_buy_quote": 17874.4271 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.412, "high": 0.414, "low": 0.406, "close": 0.408, "volume": 141681.97, "close_time": 1768499999999, "quote_volume": 58215.78445, "trades": 337, "taker_buy_base": 66580.11, "taker_buy_quote": 27416.22646 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.408, "high": 0.408, "low": 0.4, "close": 0.402, "volume": 87754.85, "close_time": 1768503599999, "quote_volume": 35402.10599, "trades": 264, "taker_buy_base": 44319.53, "taker_buy_quote": 17888.83367 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.402, "high": 0.405, "low": 0.399, "close": 0.404, "volume": 66742.72, "close_time": 1768507199999, "quote_volume": 26829.99102, "trades": 196, "taker_buy_base": 44072.64, "taker_buy_quote": 17715.47475 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.405, "high": 0.406, "low": 0.401, "close": 0.401, "volume": 75026.23, "close_time": 1768510799999, "quote_volume": 30225.80791, "trades": 210, "taker_buy_base": 41880.94, "taker_buy_quote": 16885.19876 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.401, "high": 0.405, "low": 0.401, "close": 0.404, "volume": 44451.74, "close_time": 1768514399999, "quote_volume": 17930.62291, "trades": 114, "taker_buy_base": 19551.37, "taker_buy_quote": 7887.0256 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 25236.52, "close_time": 1768517999999, "quote_volume": 10253.74144, "trades": 64, "taker_buy_base": 12201.12, "taker_buy_quote": 4960.16954 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.407, "volume": 23295.33, "close_time": 1768521599999, "quote_volume": 9467.87236, "trades": 60, "taker_buy_base": 15472.35, "taker_buy_quote": 6291.81951 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.407, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 9636.65, "close_time": 1768525199999, "quote_volume": 3929.97425, "trades": 45, "taker_buy_base": 4103.42, "taker_buy_quote": 1671.3141 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.408, "high": 0.409, "low": 0.406, "close": 0.407, "volume": 27105.49, "close_time": 1768528799999, "quote_volume": 11037.41335, "trades": 91, "taker_buy_base": 14361.67, "taker_buy_quote": 5850.25132 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.407, "volume": 64410.54, "close_time": 1768532399999, "quote_volume": 26074.32369, "trades": 161, "taker_buy_base": 31248.0, "taker_buy_quote": 12669.22992 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.407, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 40056.79, "close_time": 1768535999999, "quote_volume": 16234.91263, "trades": 131, "taker_buy_base": 18487.7, "taker_buy_quote": 7503.17085 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.404, "high": 0.406, "low": 0.4, "close": 0.401, "volume": 64980.27, "close_time": 1768539599999, "quote_volume": 26067.4641, "trades": 154, "taker_buy_base": 17279.21, "taker_buy_quote": 6956.08507 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.402, "high": 0.407, "low": 0.401, "close": 0.406, "volume": 110495.32, "close_time": 1768543199999, "quote_volume": 44664.43505, "trades": 193, "taker_buy_base": 71039.89, "taker_buy_quote": 28714.53122 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.406, "volume": 17665.32, "close_time": 1768546799999, "quote_volume": 7174.88714, "trades": 35, "taker_buy_base": 10275.22, "taker_buy_quote": 4175.99684 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.406, "high": 0.407, "low": 0.403, "close": 0.404, "volume": 17793.81, "close_time": 1768550399999, "quote_volume": 7214.95541, "trades": 42, "taker_buy_base": 7751.96, "taker_buy_quote": 3145.41069 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.405, "high": 0.407, "low": 0.405, "close": 0.407, "volume": 14633.25, "close_time": 1768553999999, "quote_volume": 5948.82098, "trades": 36, "taker_buy_base": 8835.49, "taker_buy_quote": 3589.52683 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.407, "high": 0.407, "low": 0.406, "close": 0.406, "volume": 22242.54, "close_time": 1768557599999, "quote_volume": 9037.9375, "trades": 43, "taker_buy_base": 18589.29, "taker_buy_quote": 7553.49337 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.404, "volume": 30466.87, "close_time": 1768561199999, "quote_volume": 12344.88912, "trades": 95, "taker_buy_base": 18008.22, "taker_buy_quote": 7298.59993 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.405, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 19440.38, "close_time": 1768564799999, "quote_volume": 7879.42442, "trades": 67, "taker_buy_base": 11885.02, "taker_buy_quote": 4817.42782 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.405, "high": 0.405, "low": 0.402, "close": 0.402, "volume": 41849.3, "close_time": 1768568399999, "quote_volume": 16880.46612, "trades": 90, "taker_buy_base": 30707.18, "taker_buy_quote": 12386.63271 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.402, "high": 0.402, "low": 0.399, "close": 0.402, "volume": 31255.4, "close_time": 1768571999999, "quote_volume": 12546.63266, "trades": 85, "taker_buy_base": 19968.15, "taker_buy_quote": 8015.26516 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.402, "high": 0.405, "low": 0.401, "close": 0.404, "volume": 122607.72, "close_time": 1768575599999, "quote_volume": 49443.70322, "trades": 360, "taker_buy_base": 77654.57, "taker_buy_quote": 31320.03995 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.403, "high": 0.405, "low": 0.392, "close": 0.394, "volume": 122467.11, "close_time": 1768579199999, "quote_volume": 48810.60053, "trades": 423, "taker_buy_base": 68170.99, "taker_buy_quote": 27186.34775 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.394, "high": 0.402, "low": 0.394, "close": 0.4, "volume": 134095.7, "close_time": 1768582799999, "quote_volume": 53501.90115, "trades": 315, "taker_buy_base": 72150.77, "taker_buy_quote": 28770.44163 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.4, "high": 0.402, "low": 0.397, "close": 0.401, "volume": 76270.7, "close_time": 1768586399999, "quote_volume": 30451.58527, "trades": 162, "taker_buy_base": 38613.46, "taker_buy_quote": 15405.8547 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.402, "high": 0.403, "low": 0.401, "close": 0.401, "volume": 24334.8, "close_time": 1768589999999, "quote_volume": 9786.49736, "trades": 72, "taker_buy_base": 15508.89, "taker_buy_quote": 6235.6037 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.401, "high": 0.402, "low": 0.398, "close": 0.401, "volume": 34782.35, "close_time": 1768593599999, "quote_volume": 13932.59307, "trades": 131, "taker_buy_base": 20435.04, "taker_buy_quote": 8188.97264 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.401, "high": 0.409, "low": 0.4, "close": 0.409, "volume": 29740.14, "close_time": 1768597199999, "quote_volume": 12070.74157, "trades": 92, "taker_buy_base": 18813.57, "taker_buy_quote": 7643.3581 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.409, "high": 0.41, "low": 0.406, "close": 0.406, "volume": 59099.43, "close_time": 1768600799999, "quote_volume": 24123.9676, "trades": 126, "taker_buy_base": 13077.52, "taker_buy_quote": 5344.22821 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.406, "high": 0.408, "low": 0.405, "close": 0.405, "volume": 22796.68, "close_time": 1768604399999, "quote_volume": 9256.57074, "trades": 64, "taker_buy_base": 9926.91, "taker_buy_quote": 4031.02892 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.406, "high": 0.406, "low": 0.406, "close": 0.406, "volume": 9440.12, "close_time": 1768607999999, "quote_volume": 3832.68872, "trades": 26, "taker_buy_base": 7732.58, "taker_buy_quote": 3139.42748 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 5816.86, "close_time": 1768611599999, "quote_volume": 2359.61156, "trades": 39, "taker_buy_base": 4547.41, "taker_buy_quote": 1844.78036 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.406, "high": 0.406, "low": 0.405, "close": 0.406, "volume": 6804.81, "close_time": 1768615199999, "quote_volume": 2762.55036, "trades": 27, "taker_buy_base": 4327.1, "taker_buy_quote": 1756.6001 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 18098.81, "close_time": 1768618799999, "quote_volume": 7345.24431, "trades": 51, "taker_buy_base": 15055.37, "taker_buy_quote": 6111.47128 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.405, "volume": 4997.24, "close_time": 1768622399999, "quote_volume": 2026.93593, "trades": 18, "taker_buy_base": 3096.09, "taker_buy_quote": 1255.63892 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.405, "high": 0.408, "low": 0.405, "close": 0.407, "volume": 10086.84, "close_time": 1768625999999, "quote_volume": 4095.84131, "trades": 41, "taker_buy_base": 5159.46, "taker_buy_quote": 2095.64229 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.408, "high": 0.409, "low": 0.407, "close": 0.408, "volume": 16486.24, "close_time": 1768629599999, "quote_volume": 6732.55484, "trades": 71, "taker_buy_base": 10701.28, "taker_buy_quote": 4369.36405 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.408, "high": 0.408, "low": 0.407, "close": 0.407, "volume": 9965.69, "close_time": 1768633199999, "quote_volume": 4065.90292, "trades": 28, "taker_buy_base": 8184.98, "taker_buy_quote": 3339.47184 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.407, "high": 0.409, "low": 0.406, "close": 0.409, "volume": 10782.06, "close_time": 1768636799999, "quote_volume": 4399.97005, "trades": 28, "taker_buy_base": 7027.36, "taker_buy_quote": 2865.26488 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.41, "high": 0.413, "low": 0.409, "close": 0.412, "volume": 46743.16, "close_time": 1768640399999, "quote_volume": 19197.84422, "trades": 109, "taker_buy_base": 26321.14, "taker_buy_quote": 10809.397 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.413, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 43328.73, "close_time": 1768643999999, "quote_volume": 17855.91238, "trades": 101, "taker_buy_base": 31516.97, "taker_buy_quote": 12987.39471 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.411, "high": 0.413, "low": 0.411, "close": 0.411, "volume": 36135.38, "close_time": 1768647599999, "quote_volume": 14863.17863, "trades": 73, "taker_buy_base": 27577.25, "taker_buy_quote": 11341.72087 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.411, "high": 0.411, "low": 0.409, "close": 0.41, "volume": 32868.44, "close_time": 1768651199999, "quote_volume": 13485.21217, "trades": 67, "taker_buy_base": 19275.86, "taker_buy_quote": 7912.21679 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.41, "high": 0.413, "low": 0.41, "close": 0.412, "volume": 28987.22, "close_time": 1768654799999, "quote_volume": 11943.13085, "trades": 61, "taker_buy_base": 18002.04, "taker_buy_quote": 7417.23669 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.412, "high": 0.413, "low": 0.411, "close": 0.412, "volume": 17769.92, "close_time": 1768658399999, "quote_volume": 7331.83077, "trades": 51, "taker_buy_base": 13204.45, "taker_buy_quote": 5449.13501 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.412, "high": 0.416, "low": 0.412, "close": 0.416, "volume": 57591.37, "close_time": 1768661999999, "quote_volume": 23890.24434, "trades": 118, "taker_buy_base": 39234.59, "taker_buy_quote": 16281.34798 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.416, "high": 0.42, "low": 0.414, "close": 0.42, "volume": 113930.27, "close_time": 1768665599999, "quote_volume": 47426.59515, "trades": 285, "taker_buy_base": 69840.64, "taker_buy_quote": 29075.94678 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.419, "high": 0.424, "low": 0.415, "close": 0.417, "volume": 116563.64, "close_time": 1768669199999, "quote_volume": 48895.97029, "trades": 351, "taker_buy_base": 73061.92, "taker_buy_quote": 30646.61074 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.417, "high": 0.419, "low": 0.416, "close": 0.416, "volume": 48296.68, "close_time": 1768672799999, "quote_volume": 20139.70141, "trades": 118, "taker_buy_base": 24978.12, "taker_buy_quote": 10420.07193 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.416, "high": 0.417, "low": 0.415, "close": 0.417, "volume": 21488.79, "close_time": 1768676399999, "quote_volume": 8946.08061, "trades": 57, "taker_buy_base": 14004.0, "taker_buy_quote": 5832.79767 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.417, "high": 0.417, "low": 0.415, "close": 0.415, "volume": 45493.47, "close_time": 1768679999999, "quote_volume": 18925.69919, "trades": 73, "taker_buy_base": 14971.14, "taker_buy_quote": 6231.60776 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.416, "high": 0.417, "low": 0.411, "close": 0.412, "volume": 76665.97, "close_time": 1768683599999, "quote_volume": 31635.97474, "trades": 134, "taker_buy_base": 45280.3, "taker_buy_quote": 18670.61829 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.412, "high": 0.412, "low": 0.41, "close": 0.41, "volume": 26856.9, "close_time": 1768687199999, "quote_volume": 11028.18687, "trades": 52, "taker_buy_base": 18996.64, "taker_buy_quote": 7801.39424 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.41, "high": 0.41, "low": 0.403, "close": 0.404, "volume": 25222.41, "close_time": 1768690799999, "quote_volume": 10238.14531, "trades": 40, "taker_buy_base": 9502.81, "taker_buy_quote": 3877.79827 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.406, "high": 0.406, "low": 0.404, "close": 0.404, "volume": 35073.43, "close_time": 1768694399999, "quote_volume": 14202.83155, "trades": 67, "taker_buy_base": 19617.26, "taker_buy_quote": 7945.59787 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.404, "high": 0.407, "low": 0.403, "close": 0.403, "volume": 53641.16, "close_time": 1768697999999, "quote_volume": 21753.3206, "trades": 123, "taker_buy_base": 46405.08, "taker_buy_quote": 18822.61824 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.403, "high": 0.404, "low": 0.398, "close": 0.398, "volume": 68824.88, "close_time": 1768701599999, "quote_volume": 27507.69135, "trades": 160, "taker_buy_base": 30626.93, "taker_buy_quote": 12244.72066 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.399, "high": 0.4, "low": 0.397, "close": 0.397, "volume": 57816.52, "close_time": 1768705199999, "quote_volume": 23020.17793, "trades": 150, "taker_buy_base": 25900.16, "taker_buy_quote": 10315.89545 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.397, "high": 0.399, "low": 0.396, "close": 0.396, "volume": 29401.11, "close_time": 1768708799999, "quote_volume": 11676.52343, "trades": 86, "taker_buy_base": 16598.69, "taker_buy_quote": 6595.66495 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.396, "high": 0.398, "low": 0.395, "close": 0.398, "volume": 73241.78, "close_time": 1768712399999, "quote_volume": 29022.79519, "trades": 117, "taker_buy_base": 48871.65, "taker_buy_quote": 19372.88379 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.397, "high": 0.398, "low": 0.396, "close": 0.398, "volume": 57324.49, "close_time": 1768715999999, "quote_volume": 22786.21548, "trades": 107, "taker_buy_base": 26802.36, "taker_buy_quote": 10656.94382 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.398, "high": 0.4, "low": 0.398, "close": 0.399, "volume": 21537.2, "close_time": 1768719599999, "quote_volume": 8592.17475, "trades": 66, "taker_buy_base": 14574.7, "taker_buy_quote": 5814.90543 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.397, "volume": 31415.41, "close_time": 1768723199999, "quote_volume": 12480.84688, "trades": 88, "taker_buy_base": 16927.62, "taker_buy_quote": 6726.30892 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.397, "high": 0.4, "low": 0.397, "close": 0.399, "volume": 49700.23, "close_time": 1768726799999, "quote_volume": 19779.6366, "trades": 135, "taker_buy_base": 36515.27, "taker_buy_quote": 14537.105 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.399, "high": 0.401, "low": 0.398, "close": 0.4, "volume": 38746.52, "close_time": 1768730399999, "quote_volume": 15484.41564, "trades": 125, "taker_buy_base": 21595.64, "taker_buy_quote": 8641.65022 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.4, "high": 0.403, "low": 0.399, "close": 0.402, "volume": 21973.07, "close_time": 1768733999999, "quote_volume": 8791.826, "trades": 75, "taker_buy_base": 12995.42, "taker_buy_quote": 5201.00016 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.402, "high": 0.402, "low": 0.398, "close": 0.399, "volume": 12515.86, "close_time": 1768737599999, "quote_volume": 5011.93002, "trades": 84, "taker_buy_base": 5305.3, "taker_buy_quote": 2125.38641 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.399, "high": 0.4, "low": 0.398, "close": 0.398, "volume": 43294.63, "close_time": 1768741199999, "quote_volume": 17260.58563, "trades": 208, "taker_buy_base": 25527.08, "taker_buy_quote": 10178.69273 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.398, "high": 0.399, "low": 0.396, "close": 0.398, "volume": 28977.66, "close_time": 1768744799999, "quote_volume": 11514.94568, "trades": 95, "taker_buy_base": 22338.35, "taker_buy_quote": 8876.91992 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.398, "high": 0.401, "low": 0.396, "close": 0.396, "volume": 48320.7, "close_time": 1768748399999, "quote_volume": 19267.07487, "trades": 139, "taker_buy_base": 30148.63, "taker_buy_quote": 12021.7576 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.396, "high": 0.398, "low": 0.393, "close": 0.397, "volume": 61905.06, "close_time": 1768751999999, "quote_volume": 24514.93379, "trades": 200, "taker_buy_base": 26167.38, "taker_buy_quote": 10373.87006 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.397, "high": 0.399, "low": 0.395, "close": 0.395, "volume": 34480.24, "close_time": 1768755599999, "quote_volume": 13689.94825, "trades": 93, "taker_buy_base": 20199.18, "taker_buy_quote": 8023.23193 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.395, "high": 0.396, "low": 0.394, "close": 0.395, "volume": 60117.44, "close_time": 1768759199999, "quote_volume": 23759.28564, "trades": 105, "taker_buy_base": 50398.89, "taker_buy_quote": 19924.47515 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.395, "high": 0.4, "low": 0.389, "close": 0.399, "volume": 195663.0, "close_time": 1768762799999, "quote_volume": 77295.5271, "trades": 404, "taker_buy_base": 88223.96, "taker_buy_quote": 34876.05465 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.4, "high": 0.401, "low": 0.393, "close": 0.393, "volume": 67151.06, "close_time": 1768766399999, "quote_volume": 26670.16487, "trades": 135, "taker_buy_base": 40003.28, "taker_buy_quote": 15905.55663 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.394, "high": 0.397, "low": 0.393, "close": 0.394, "volume": 66926.08, "close_time": 1768769999999, "quote_volume": 26418.41214, "trades": 172, "taker_buy_base": 41449.66, "taker_buy_quote": 16361.40065 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.394, "high": 0.395, "low": 0.392, "close": 0.392, "volume": 66963.41, "close_time": 1768773599999, "quote_volume": 26367.34893, "trades": 191, "taker_buy_base": 30935.61, "taker_buy_quote": 12189.99702 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 25726.84, "close_time": 1768777199999, "quote_volume": 10069.36179, "trades": 70, "taker_buy_base": 17818.32, "taker_buy_quote": 6974.41998 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.389, "high": 0.389, "low": 0.368, "close": 0.369, "volume": 165816.1, "close_time": 1768780799999, "quote_volume": 62695.96456, "trades": 438, "taker_buy_base": 73674.77, "taker_buy_quote": 27875.99982 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.369, "high": 0.369, "low": 0.323, "close": 0.346, "volume": 883497.06, "close_time": 1768784399999, "quote_volume": 305038.08492, "trades": 2173, "taker_buy_base": 353968.59, "taker_buy_quote": 121992.1455 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.345, "high": 0.351, "low": 0.344, "close": 0.346, "volume": 393009.14, "close_time": 1768787999999, "quote_volume": 136625.12872, "trades": 1041, "taker_buy_base": 189063.83, "taker_buy_quote": 65760.20718 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.346, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 173912.25, "close_time": 1768791599999, "quote_volume": 59811.72015, "trades": 367, "taker_buy_base": 80934.89, "taker_buy_quote": 27847.66375 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.342, "high": 0.345, "low": 0.342, "close": 0.344, "volume": 132686.82, "close_time": 1768795199999, "quote_volume": 45654.48207, "trades": 266, "taker_buy_base": 70825.12, "taker_buy_quote": 24377.95691 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.344, "high": 0.345, "low": 0.342, "close": 0.342, "volume": 140184.55, "close_time": 1768798799999, "quote_volume": 48235.50788, "trades": 351, "taker_buy_base": 46701.78, "taker_buy_quote": 16077.73938 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.343, "high": 0.343, "low": 0.339, "close": 0.342, "volume": 212986.54, "close_time": 1768802399999, "quote_volume": 72656.53096, "trades": 486, "taker_buy_base": 79273.52, "taker_buy_quote": 27024.09634 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.343, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 184670.78, "close_time": 1768805999999, "quote_volume": 63196.23731, "trades": 363, "taker_buy_base": 63455.97, "taker_buy_quote": 21721.32435 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.344, "high": 0.346, "low": 0.342, "close": 0.344, "volume": 199015.61, "close_time": 1768809599999, "quote_volume": 68555.46984, "trades": 433, "taker_buy_base": 76748.97, "taker_buy_quote": 26433.23262 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.344, "high": 0.348, "low": 0.342, "close": 0.346, "volume": 150157.99, "close_time": 1768813199999, "quote_volume": 51807.19873, "trades": 351, "taker_buy_base": 57540.81, "taker_buy_quote": 19862.91869 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.347, "high": 0.347, "low": 0.344, "close": 0.344, "volume": 52759.69, "close_time": 1768816799999, "quote_volume": 18241.40317, "trades": 138, "taker_buy_base": 22430.7, "taker_buy_quote": 7756.44958 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.344, "high": 0.344, "low": 0.342, "close": 0.343, "volume": 65377.07, "close_time": 1768820399999, "quote_volume": 22429.34844, "trades": 226, "taker_buy_base": 44366.97, "taker_buy_quote": 15230.96629 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.343, "high": 0.347, "low": 0.343, "close": 0.343, "volume": 52417.06, "close_time": 1768823999999, "quote_volume": 18059.67095, "trades": 194, "taker_buy_base": 40155.07, "taker_buy_quote": 13840.69347 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.343, "high": 0.344, "low": 0.34, "close": 0.34, "volume": 70929.63, "close_time": 1768827599999, "quote_volume": 24208.39435, "trades": 210, "taker_buy_base": 39000.02, "taker_buy_quote": 13318.3853 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.34, "high": 0.344, "low": 0.34, "close": 0.343, "volume": 153889.74, "close_time": 1768831199999, "quote_volume": 52607.49122, "trades": 399, "taker_buy_base": 77061.0, "taker_buy_quote": 26337.2162 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.343, "high": 0.345, "low": 0.343, "close": 0.343, "volume": 99386.28, "close_time": 1768834799999, "quote_volume": 34165.25975, "trades": 217, "taker_buy_base": 60183.16, "taker_buy_quote": 20695.59177 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.344, "high": 0.344, "low": 0.341, "close": 0.343, "volume": 196352.67, "close_time": 1768838399999, "quote_volume": 67290.37815, "trades": 224, "taker_buy_base": 75779.14, "taker_buy_quote": 25968.29653 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.343, "high": 0.349, "low": 0.341, "close": 0.349, "volume": 131304.51, "close_time": 1768841999999, "quote_volume": 45370.78265, "trades": 234, "taker_buy_base": 65347.09, "taker_buy_quote": 22568.09152 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.349, "high": 0.349, "low": 0.345, "close": 0.345, "volume": 192793.86, "close_time": 1768845599999, "quote_volume": 66719.2375, "trades": 223, "taker_buy_base": 51555.04, "taker_buy_quote": 17865.14534 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.345, "high": 0.346, "low": 0.343, "close": 0.345, "volume": 100650.34, "close_time": 1768849199999, "quote_volume": 34703.85407, "trades": 274, "taker_buy_base": 57451.08, "taker_buy_quote": 19815.00959 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.345, "high": 0.349, "low": 0.345, "close": 0.348, "volume": 90702.2, "close_time": 1768852799999, "quote_volume": 31570.14647, "trades": 192, "taker_buy_base": 40277.93, "taker_buy_quote": 14015.67216 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.349, "high": 0.35, "low": 0.344, "close": 0.345, "volume": 119069.38, "close_time": 1768856399999, "quote_volume": 41291.01791, "trades": 227, "taker_buy_base": 44375.31, "taker_buy_quote": 15400.84111 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.346, "high": 0.346, "low": 0.341, "close": 0.342, "volume": 60048.07, "close_time": 1768859999999, "quote_volume": 20590.05854, "trades": 127, "taker_buy_base": 30648.0, "taker_buy_quote": 10516.08995 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.342, "high": 0.343, "low": 0.338, "close": 0.338, "volume": 49210.48, "close_time": 1768863599999, "quote_volume": 16777.18236, "trades": 92, "taker_buy_base": 31236.31, "taker_buy_quote": 10649.99894 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.34, "high": 0.345, "low": 0.338, "close": 0.343, "volume": 83126.88, "close_time": 1768867199999, "quote_volume": 28290.00989, "trades": 141, "taker_buy_base": 54868.1, "taker_buy_quote": 18660.48068 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.343, "high": 0.343, "low": 0.339, "close": 0.339, "volume": 36287.66, "close_time": 1768870799999, "quote_volume": 12388.93766, "trades": 117, "taker_buy_base": 20392.09, "taker_buy_quote": 6969.53915 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.339, "high": 0.342, "low": 0.338, "close": 0.341, "volume": 58709.24, "close_time": 1768874399999, "quote_volume": 19976.99125, "trades": 93, "taker_buy_base": 33730.85, "taker_buy_quote": 11468.85886 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.342, "volume": 62295.64, "close_time": 1768877999999, "quote_volume": 21217.34211, "trades": 105, "taker_buy_base": 34680.42, "taker_buy_quote": 11816.11716 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.342, "high": 0.343, "low": 0.34, "close": 0.342, "volume": 35010.57, "close_time": 1768881599999, "quote_volume": 11954.04858, "trades": 96, "taker_buy_base": 26946.56, "taker_buy_quote": 9203.26612 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.341, "high": 0.342, "low": 0.34, "close": 0.341, "volume": 40654.42, "close_time": 1768885199999, "quote_volume": 13866.1722, "trades": 74, "taker_buy_base": 18233.06, "taker_buy_quote": 6224.58211 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 91394.26, "close_time": 1768888799999, "quote_volume": 31194.83515, "trades": 217, "taker_buy_base": 26347.02, "taker_buy_quote": 8992.37499 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.341, "high": 0.342, "low": 0.336, "close": 0.339, "volume": 57291.04, "close_time": 1768892399999, "quote_volume": 19384.78217, "trades": 149, "taker_buy_base": 16035.93, "taker_buy_quote": 5436.94464 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.339, "high": 0.34, "low": 0.335, "close": 0.335, "volume": 148930.36, "close_time": 1768895999999, "quote_volume": 49958.47556, "trades": 108, "taker_buy_base": 109705.15, "taker_buy_quote": 36781.17838 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.334, "high": 0.335, "low": 0.331, "close": 0.332, "volume": 43663.18, "close_time": 1768899599999, "quote_volume": 14516.80039, "trades": 141, "taker_buy_base": 26610.52, "taker_buy_quote": 8846.24519 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.332, "high": 0.34, "low": 0.332, "close": 0.34, "volume": 91333.73, "close_time": 1768903199999, "quote_volume": 30801.70723, "trades": 198, "taker_buy_base": 77968.48, "taker_buy_quote": 26311.37752 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.34, "high": 0.351, "low": 0.339, "close": 0.341, "volume": 384494.42, "close_time": 1768906799999, "quote_volume": 132838.73265, "trades": 685, "taker_buy_base": 228095.34, "taker_buy_quote": 78913.98058 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.341, "high": 0.343, "low": 0.34, "close": 0.341, "volume": 86128.15, "close_time": 1768910399999, "quote_volume": 29399.64184, "trades": 152, "taker_buy_base": 37240.02, "taker_buy_quote": 12721.43662 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.341, "high": 0.341, "low": 0.337, "close": 0.338, "volume": 94651.25, "close_time": 1768913999999, "quote_volume": 32135.48729, "trades": 125, "taker_buy_base": 30047.09, "taker_buy_quote": 10204.38358 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.338, "high": 0.338, "low": 0.331, "close": 0.333, "volume": 72992.33, "close_time": 1768917599999, "quote_volume": 24432.85042, "trades": 142, "taker_buy_base": 39641.72, "taker_buy_quote": 13285.49338 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.333, "high": 0.339, "low": 0.333, "close": 0.336, "volume": 69306.36, "close_time": 1768921199999, "quote_volume": 23239.45265, "trades": 190, "taker_buy_base": 32283.38, "taker_buy_quote": 10824.55242 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.336, "high": 0.336, "low": 0.332, "close": 0.333, "volume": 94044.48, "close_time": 1768924799999, "quote_volume": 31324.87662, "trades": 255, "taker_buy_base": 58942.32, "taker_buy_quote": 19620.04991 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.335, "high": 0.336, "low": 0.328, "close": 0.33, "volume": 61228.19, "close_time": 1768928399999, "quote_volume": 20479.93568, "trades": 220, "taker_buy_base": 39125.8, "taker_buy_quote": 13095.51203 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.329, "high": 0.332, "low": 0.325, "close": 0.328, "volume": 152663.56, "close_time": 1768931999999, "quote_volume": 50072.97507, "trades": 275, "taker_buy_base": 32694.48, "taker_buy_quote": 10755.03982 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.328, "high": 0.329, "low": 0.327, "close": 0.328, "volume": 109723.13, "close_time": 1768935599999, "quote_volume": 36044.47422, "trades": 165, "taker_buy_base": 70433.22, "taker_buy_quote": 23158.02403 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.328, "high": 0.33, "low": 0.328, "close": 0.33, "volume": 35574.47, "close_time": 1768939199999, "quote_volume": 11710.64395, "trades": 110, "taker_buy_base": 22022.4, "taker_buy_quote": 7247.91521 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.329, "high": 0.333, "low": 0.329, "close": 0.333, "volume": 27875.32, "close_time": 1768942799999, "quote_volume": 9249.64325, "trades": 78, "taker_buy_base": 15399.52, "taker_buy_quote": 5109.65474 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.334, "high": 0.334, "low": 0.329, "close": 0.329, "volume": 19308.98, "close_time": 1768946399999, "quote_volume": 6365.24586, "trades": 46, "taker_buy_base": 15345.75, "taker_buy_quote": 5053.19772 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.33, "high": 0.33, "low": 0.323, "close": 0.328, "volume": 35591.69, "close_time": 1768949999999, "quote_volume": 11631.41067, "trades": 96, "taker_buy_base": 15174.85, "taker_buy_quote": 4960.70596 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.327, "high": 0.327, "low": 0.32, "close": 0.325, "volume": 115265.61, "close_time": 1768953599999, "quote_volume": 37356.17733, "trades": 240, "taker_buy_base": 44785.28, "taker_buy_quote": 14543.5522 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.327, "high": 0.331, "low": 0.326, "close": 0.331, "volume": 29107.76, "close_time": 1768957199999, "quote_volume": 9564.89561, "trades": 81, "taker_buy_base": 20560.25, "taker_buy_quote": 6758.78536 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.331, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 12752.3, "close_time": 1768960799999, "quote_volume": 4217.14762, "trades": 36, "taker_buy_base": 7591.36, "taker_buy_quote": 2510.30359 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 29762.65, "close_time": 1768964399999, "quote_volume": 9897.55839, "trades": 43, "taker_buy_base": 23810.26, "taker_buy_quote": 7919.98565 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.333, "high": 0.335, "low": 0.332, "close": 0.334, "volume": 12596.48, "close_time": 1768967999999, "quote_volume": 4203.38876, "trades": 43, "taker_buy_base": 8159.99, "taker_buy_quote": 2722.5974 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.333, "high": 0.336, "low": 0.333, "close": 0.336, "volume": 3214.52, "close_time": 1768971599999, "quote_volume": 1074.88314, "trades": 13, "taker_buy_base": 1844.68, "taker_buy_quote": 616.87972 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 49403.32, "close_time": 1768975199999, "quote_volume": 16618.68222, "trades": 58, "taker_buy_base": 43491.97, "taker_buy_quote": 14636.82517 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.338, "volume": 33035.21, "close_time": 1768978799999, "quote_volume": 11143.1127, "trades": 96, "taker_buy_base": 28760.21, "taker_buy_quote": 9700.82552 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.337, "high": 0.34, "low": 0.337, "close": 0.338, "volume": 8333.41, "close_time": 1768982399999, "quote_volume": 2813.88592, "trades": 20, "taker_buy_base": 1892.45, "taker_buy_quote": 641.01672 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.338, "volume": 30106.65, "close_time": 1768985999999, "quote_volume": 10186.03073, "trades": 36, "taker_buy_base": 7701.45, "taker_buy_quote": 2603.15459 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.337, "high": 0.337, "low": 0.336, "close": 0.337, "volume": 68232.98, "close_time": 1768989599999, "quote_volume": 22962.38494, "trades": 74, "taker_buy_base": 33096.57, "taker_buy_quote": 11153.54409 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.337, "high": 0.338, "low": 0.334, "close": 0.334, "volume": 35230.52, "close_time": 1768993199999, "quote_volume": 11862.90691, "trades": 52, "taker_buy_base": 23223.56, "taker_buy_quote": 7833.7646 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.332, "high": 0.334, "low": 0.33, "close": 0.33, "volume": 30670.25, "close_time": 1768996799999, "quote_volume": 10161.92693, "trades": 100, "taker_buy_base": 16704.35, "taker_buy_quote": 5532.619 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.33, "high": 0.331, "low": 0.325, "close": 0.331, "volume": 102817.24, "close_time": 1769000399999, "quote_volume": 33759.55114, "trades": 222, "taker_buy_base": 70074.38, "taker_buy_quote": 23024.14792 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.331, "high": 0.332, "low": 0.328, "close": 0.328, "volume": 58442.42, "close_time": 1769003999999, "quote_volume": 19313.3223, "trades": 134, "taker_buy_base": 31132.63, "taker_buy_quote": 10289.73876 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.328, "high": 0.35, "low": 0.328, "close": 0.346, "volume": 148070.78, "close_time": 1769007599999, "quote_volume": 50817.73832, "trades": 395, "taker_buy_base": 84666.71, "taker_buy_quote": 29054.63784 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.346, "high": 0.346, "low": 0.341, "close": 0.344, "volume": 22007.99, "close_time": 1769011199999, "quote_volume": 7578.72986, "trades": 74, "taker_buy_base": 8320.26, "taker_buy_quote": 2869.5608 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.345, "high": 0.345, "low": 0.33, "close": 0.33, "volume": 141068.66, "close_time": 1769014799999, "quote_volume": 47558.6567, "trades": 194, "taker_buy_base": 22795.4, "taker_buy_quote": 7636.10041 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.331, "high": 0.335, "low": 0.325, "close": 0.328, "volume": 244462.99, "close_time": 1769018399999, "quote_volume": 80497.13813, "trades": 626, "taker_buy_base": 160114.1, "taker_buy_quote": 52790.08845 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.328, "high": 0.333, "low": 0.327, "close": 0.331, "volume": 74888.75, "close_time": 1769021999999, "quote_volume": 24654.81351, "trades": 220, "taker_buy_base": 47208.03, "taker_buy_quote": 15552.26176 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.333, "high": 0.354, "low": 0.331, "close": 0.353, "volume": 230454.41, "close_time": 1769025599999, "quote_volume": 79781.68959, "trades": 636, "taker_buy_base": 138229.64, "taker_buy_quote": 47956.96783 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.353, "high": 0.354, "low": 0.346, "close": 0.35, "volume": 102225.74, "close_time": 1769029199999, "quote_volume": 35597.3812, "trades": 163, "taker_buy_base": 45749.53, "taker_buy_quote": 15904.25018 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.348, "high": 0.355, "low": 0.348, "close": 0.353, "volume": 20693.72, "close_time": 1769032799999, "quote_volume": 7310.71275, "trades": 44, "taker_buy_base": 2967.96, "taker_buy_quote": 1043.91883 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.352, "high": 0.353, "low": 0.347, "close": 0.348, "volume": 7022.99, "close_time": 1769036399999, "quote_volume": 2449.50365, "trades": 26, "taker_buy_base": 3124.52, "taker_buy_quote": 1092.73712 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.348, "high": 0.348, "low": 0.34, "close": 0.342, "volume": 57013.99, "close_time": 1769039999999, "quote_volume": 19620.3325, "trades": 133, "taker_buy_base": 29248.46, "taker_buy_quote": 10062.75838 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.343, "high": 0.347, "low": 0.343, "close": 0.346, "volume": 5873.5, "close_time": 1769043599999, "quote_volume": 2021.86871, "trades": 60, "taker_buy_base": 3342.55, "taker_buy_quote": 1153.69456 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.346, "high": 0.351, "low": 0.346, "close": 0.351, "volume": 17882.08, "close_time": 1769047199999, "quote_volume": 6214.48786, "trades": 53, "taker_buy_base": 14224.55, "taker_buy_quote": 4944.8255 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.349, "high": 0.35, "low": 0.349, "close": 0.349, "volume": 36764.4, "close_time": 1769050799999, "quote_volume": 12835.62157, "trades": 86, "taker_buy_base": 31909.6, "taker_buy_quote": 11141.29637 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.35, "high": 0.35, "low": 0.343, "close": 0.345, "volume": 64300.77, "close_time": 1769054399999, "quote_volume": 22264.28104, "trades": 93, "taker_buy_base": 40880.88, "taker_buy_quote": 14143.09993 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.345, "high": 0.348, "low": 0.345, "close": 0.347, "volume": 34430.95, "close_time": 1769057999999, "quote_volume": 11929.44182, "trades": 34, "taker_buy_base": 25272.99, "taker_buy_quote": 8751.09513 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.347, "high": 0.347, "low": 0.343, "close": 0.343, "volume": 33947.8, "close_time": 1769061599999, "quote_volume": 11714.25814, "trades": 36, "taker_buy_base": 16157.23, "taker_buy_quote": 5582.91373 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.345, "high": 0.345, "low": 0.343, "close": 0.344, "volume": 35253.11, "close_time": 1769065199999, "quote_volume": 12126.15531, "trades": 61, "taker_buy_base": 22199.13, "taker_buy_quote": 7642.47607 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.343, "high": 0.343, "low": 0.34, "close": 0.34, "volume": 44965.69, "close_time": 1769068799999, "quote_volume": 15326.73382, "trades": 61, "taker_buy_base": 15132.11, "taker_buy_quote": 5152.5548 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.34, "high": 0.34, "low": 0.338, "close": 0.34, "volume": 15659.5, "close_time": 1769072399999, "quote_volume": 5313.51128, "trades": 29, "taker_buy_base": 10222.72, "taker_buy_quote": 3469.44508 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.342, "high": 0.344, "low": 0.341, "close": 0.342, "volume": 49598.67, "close_time": 1769075999999, "quote_volume": 16980.51601, "trades": 79, "taker_buy_base": 32979.7, "taker_buy_quote": 11293.22248 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.342, "high": 0.342, "low": 0.341, "close": 0.341, "volume": 72646.59, "close_time": 1769079599999, "quote_volume": 24804.69336, "trades": 130, "taker_buy_base": 42231.62, "taker_buy_quote": 14415.47811 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.341, "high": 0.341, "low": 0.338, "close": 0.338, "volume": 17736.51, "close_time": 1769083199999, "quote_volume": 6008.02358, "trades": 36, "taker_buy_base": 6672.16, "taker_buy_quote": 2257.54802 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.339, "low": 0.337, "close": 0.339, "volume": 43928.68, "close_time": 1769086799999, "quote_volume": 14880.04217, "trades": 74, "taker_buy_base": 34447.37, "taker_buy_quote": 11670.79636 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.338, "high": 0.341, "low": 0.336, "close": 0.336, "volume": 94092.74, "close_time": 1769090399999, "quote_volume": 31821.2925, "trades": 154, "taker_buy_base": 53757.19, "taker_buy_quote": 18188.60665 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.336, "high": 0.336, "low": 0.331, "close": 0.332, "volume": 83267.85, "close_time": 1769093999999, "quote_volume": 27817.39815, "trades": 148, "taker_buy_base": 28513.68, "taker_buy_quote": 9512.36015 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.331, "high": 0.334, "low": 0.328, "close": 0.33, "volume": 98632.05, "close_time": 1769097599999, "quote_volume": 32630.29383, "trades": 297, "taker_buy_base": 58353.98, "taker_buy_quote": 19305.81677 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.334, "low": 0.329, "close": 0.333, "volume": 101440.77, "close_time": 1769101199999, "quote_volume": 33523.16054, "trades": 158, "taker_buy_base": 65074.3, "taker_buy_quote": 21501.67646 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.334, "high": 0.335, "low": 0.331, "close": 0.335, "volume": 55149.88, "close_time": 1769104799999, "quote_volume": 18340.83537, "trades": 164, "taker_buy_base": 36035.76, "taker_buy_quote": 11984.88738 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.334, "high": 0.335, "low": 0.331, "close": 0.332, "volume": 26055.03, "close_time": 1769108399999, "quote_volume": 8699.21885, "trades": 68, "taker_buy_base": 15469.71, "taker_buy_quote": 5168.85749 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.331, "high": 0.333, "low": 0.33, "close": 0.333, "volume": 43835.88, "close_time": 1769111999999, "quote_volume": 14499.93164, "trades": 133, "taker_buy_base": 25662.29, "taker_buy_quote": 8488.75547 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.332, "high": 0.333, "low": 0.329, "close": 0.33, "volume": 29250.68, "close_time": 1769115599999, "quote_volume": 9669.99283, "trades": 59, "taker_buy_base": 9405.0, "taker_buy_quote": 3112.09775 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.332, "high": 0.332, "low": 0.331, "close": 0.332, "volume": 20631.59, "close_time": 1769119199999, "quote_volume": 6837.41633, "trades": 27, "taker_buy_base": 3734.41, "taker_buy_quote": 1237.97469 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.331, "high": 0.333, "low": 0.331, "close": 0.331, "volume": 13174.96, "close_time": 1769122799999, "quote_volume": 4372.57153, "trades": 32, "taker_buy_base": 6104.69, "taker_buy_quote": 2029.83241 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.332, "volume": 25336.35, "close_time": 1769126399999, "quote_volume": 8393.18128, "trades": 46, "taker_buy_base": 18734.04, "taker_buy_quote": 6204.38272 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.331, "volume": 15714.05, "close_time": 1769129999999, "quote_volume": 5206.48828, "trades": 47, "taker_buy_base": 5847.32, "taker_buy_quote": 1938.1663 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.332, "high": 0.334, "low": 0.332, "close": 0.334, "volume": 20731.97, "close_time": 1769133599999, "quote_volume": 6903.14908, "trades": 48, "taker_buy_base": 14794.0, "taker_buy_quote": 4929.57886 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 16405.75, "close_time": 1769137199999, "quote_volume": 5479.5205, "trades": 41, "taker_buy_base": 8258.05, "taker_buy_quote": 2758.1887 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.333, "high": 0.337, "low": 0.333, "close": 0.336, "volume": 99222.76, "close_time": 1769140799999, "quote_volume": 33205.61714, "trades": 169, "taker_buy_base": 29011.36, "taker_buy_quote": 9698.46542 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.336, "high": 0.339, "low": 0.336, "close": 0.339, "volume": 9708.36, "close_time": 1769144399999, "quote_volume": 3279.15987, "trades": 35, "taker_buy_base": 7609.77, "taker_buy_quote": 2570.49828 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.338, "high": 0.34, "low": 0.338, "close": 0.339, "volume": 38711.79, "close_time": 1769147999999, "quote_volume": 13116.25288, "trades": 51, "taker_buy_base": 16999.99, "taker_buy_quote": 5756.91065 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.34, "high": 0.342, "low": 0.337, "close": 0.337, "volume": 30662.92, "close_time": 1769151599999, "quote_volume": 10399.90994, "trades": 49, "taker_buy_base": 6960.94, "taker_buy_quote": 2361.37168 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 25729.53, "close_time": 1769155199999, "quote_volume": 8683.74923, "trades": 42, "taker_buy_base": 10477.83, "taker_buy_quote": 3540.33755 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.338, "high": 0.338, "low": 0.333, "close": 0.333, "volume": 24549.84, "close_time": 1769158799999, "quote_volume": 8231.75567, "trades": 67, "taker_buy_base": 13157.1, "taker_buy_quote": 4408.86385 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.334, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 16048.54, "close_time": 1769162399999, "quote_volume": 5370.89548, "trades": 46, "taker_buy_base": 8138.89, "taker_buy_quote": 2724.36331 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 35928.97, "close_time": 1769165999999, "quote_volume": 12021.08071, "trades": 113, "taker_buy_base": 20170.06, "taker_buy_quote": 6751.47691 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 18010.94, "close_time": 1769169599999, "quote_volume": 6055.52087, "trades": 42, "taker_buy_base": 10858.81, "taker_buy_quote": 3653.01119 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 2862.74, "close_time": 1769173199999, "quote_volume": 959.89187, "trades": 11, "taker_buy_base": 1816.5, "taker_buy_quote": 608.90871 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 29213.04, "close_time": 1769176799999, "quote_volume": 9786.88445, "trades": 69, "taker_buy_base": 21386.15, "taker_buy_quote": 7166.60835 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.334, "high": 0.335, "low": 0.325, "close": 0.328, "volume": 70241.26, "close_time": 1769180399999, "quote_volume": 23085.60124, "trades": 218, "taker_buy_base": 33430.85, "taker_buy_quote": 10984.44992 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.328, "high": 0.336, "low": 0.326, "close": 0.335, "volume": 134570.93, "close_time": 1769183999999, "quote_volume": 44324.99159, "trades": 291, "taker_buy_base": 83553.24, "taker_buy_quote": 27539.99834 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.335, "high": 0.341, "low": 0.332, "close": 0.339, "volume": 83996.2, "close_time": 1769187599999, "quote_volume": 28395.52678, "trades": 346, "taker_buy_base": 48106.12, "taker_buy_quote": 16267.01083 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.338, "high": 0.35, "low": 0.336, "close": 0.343, "volume": 373271.48, "close_time": 1769191199999, "quote_volume": 128405.96661, "trades": 703, "taker_buy_base": 199839.42, "taker_buy_quote": 68736.84064 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.343, "high": 0.347, "low": 0.342, "close": 0.345, "volume": 74233.64, "close_time": 1769194799999, "quote_volume": 25660.44791, "trades": 291, "taker_buy_base": 42817.76, "taker_buy_quote": 14790.88495 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.345, "high": 0.345, "low": 0.337, "close": 0.339, "volume": 71373.42, "close_time": 1769198399999, "quote_volume": 24272.10956, "trades": 192, "taker_buy_base": 35748.29, "taker_buy_quote": 12146.57955 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.339, "high": 0.34, "low": 0.335, "close": 0.337, "volume": 38461.32, "close_time": 1769201999999, "quote_volume": 12980.27534, "trades": 117, "taker_buy_base": 19961.02, "taker_buy_quote": 6732.47903 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.338, "high": 0.34, "low": 0.337, "close": 0.337, "volume": 63242.83, "close_time": 1769205599999, "quote_volume": 21430.72593, "trades": 113, "taker_buy_base": 19095.88, "taker_buy_quote": 6467.40849 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 50793.2, "close_time": 1769209199999, "quote_volume": 17165.21275, "trades": 59, "taker_buy_base": 11972.71, "taker_buy_quote": 4044.81528 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 9271.26, "close_time": 1769212799999, "quote_volume": 3103.70087, "trades": 13, "taker_buy_base": 7018.14, "taker_buy_quote": 2351.15879 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 14215.45, "close_time": 1769216399999, "quote_volume": 4742.17897, "trades": 31, "taker_buy_base": 8680.63, "taker_buy_quote": 2897.51485 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.332, "high": 0.332, "low": 0.33, "close": 0.332, "volume": 53785.74, "close_time": 1769219999999, "quote_volume": 17772.14846, "trades": 47, "taker_buy_base": 12619.53, "taker_buy_quote": 4179.27566 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.333, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 8122.46, "close_time": 1769223599999, "quote_volume": 2704.32187, "trades": 100, "taker_buy_base": 2527.56, "taker_buy_quote": 841.67748 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.332, "high": 0.336, "low": 0.332, "close": 0.334, "volume": 19188.82, "close_time": 1769227199999, "quote_volume": 6409.59945, "trades": 30, "taker_buy_base": 12609.16, "taker_buy_quote": 4206.91102 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.335, "high": 0.335, "low": 0.334, "close": 0.334, "volume": 2366.56, "close_time": 1769230799999, "quote_volume": 791.24568, "trades": 18, "taker_buy_base": 1253.97, "taker_buy_quote": 419.26094 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.334, "high": 0.334, "low": 0.334, "close": 0.334, "volume": 20777.69, "close_time": 1769234399999, "quote_volume": 6939.74846, "trades": 27, "taker_buy_base": 8029.39, "taker_buy_quote": 2681.81626 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 51860.5, "close_time": 1769237999999, "quote_volume": 17464.23021, "trades": 31, "taker_buy_base": 21389.12, "taker_buy_quote": 7201.56522 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.337, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 27131.69, "close_time": 1769241599999, "quote_volume": 9130.9595, "trades": 43, "taker_buy_base": 5558.98, "taker_buy_quote": 1873.20834 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.337, "volume": 11325.39, "close_time": 1769245199999, "quote_volume": 3797.74951, "trades": 25, "taker_buy_base": 5005.42, "taker_buy_quote": 1678.26121 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.333, "volume": 26667.45, "close_time": 1769248799999, "quote_volume": 8922.26014, "trades": 123, "taker_buy_base": 9351.8, "taker_buy_quote": 3125.26311 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.333, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 5900.13, "close_time": 1769252399999, "quote_volume": 1970.32752, "trades": 93, "taker_buy_base": 2525.25, "taker_buy_quote": 843.81207 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 10791.94, "close_time": 1769255999999, "quote_volume": 3617.46608, "trades": 84, "taker_buy_base": 4488.57, "taker_buy_quote": 1506.11946 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 55912.53, "close_time": 1769259599999, "quote_volume": 18691.12646, "trades": 132, "taker_buy_base": 15752.4, "taker_buy_quote": 5268.99757 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.335, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 19960.21, "close_time": 1769263199999, "quote_volume": 6677.13402, "trades": 161, "taker_buy_base": 9370.46, "taker_buy_quote": 3136.05394 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.333, "high": 0.338, "low": 0.333, "close": 0.335, "volume": 26304.55, "close_time": 1769266799999, "quote_volume": 8801.63145, "trades": 49, "taker_buy_base": 14805.2, "taker_buy_quote": 4948.54918 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 17508.51, "close_time": 1769270399999, "quote_volume": 5828.29289, "trades": 20, "taker_buy_base": 4824.17, "taker_buy_quote": 1601.64553 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.332, "high": 0.333, "low": 0.33, "close": 0.333, "volume": 28072.2, "close_time": 1769273999999, "quote_volume": 9298.20018, "trades": 48, "taker_buy_base": 18311.81, "taker_buy_quote": 6063.16219 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 8798.6, "close_time": 1769277599999, "quote_volume": 2930.4349, "trades": 22, "taker_buy_base": 2654.52, "taker_buy_quote": 883.97401 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.333, "volume": 22028.67, "close_time": 1769281199999, "quote_volume": 7337.46568, "trades": 25, "taker_buy_base": 6555.2, "taker_buy_quote": 2184.87617 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.332, "volume": 2410.04, "close_time": 1769284799999, "quote_volume": 800.682, "trades": 11, "taker_buy_base": 1868.02, "taker_buy_quote": 620.73136 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.332, "high": 0.333, "low": 0.332, "close": 0.333, "volume": 17626.37, "close_time": 1769288399999, "quote_volume": 5868.85884, "trades": 43, "taker_buy_base": 11550.81, "taker_buy_quote": 3845.69736 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.333, "high": 0.333, "low": 0.333, "close": 0.333, "volume": 14031.34, "close_time": 1769291999999, "quote_volume": 4672.43622, "trades": 22, "taker_buy_base": 6689.3, "taker_buy_quote": 2227.5369 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 1070.04, "close_time": 1769295599999, "quote_volume": 358.2417, "trades": 4, "taker_buy_base": 519.3, "taker_buy_quote": 173.7438 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.335, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 4844.79, "close_time": 1769299199999, "quote_volume": 1622.42474, "trades": 7, "taker_buy_base": 558.82, "taker_buy_quote": 187.63696 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.337, "low": 0.334, "close": 0.337, "volume": 22361.25, "close_time": 1769302799999, "quote_volume": 7496.94629, "trades": 49, "taker_buy_base": 12840.14, "taker_buy_quote": 4309.25023 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 15736.92, "close_time": 1769306399999, "quote_volume": 5270.42922, "trades": 25, "taker_buy_base": 4690.14, "taker_buy_quote": 1568.53172 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.335, "high": 0.338, "low": 0.335, "close": 0.336, "volume": 20552.01, "close_time": 1769309999999, "quote_volume": 6919.84767, "trades": 29, "taker_buy_base": 12651.68, "taker_buy_quote": 4261.5411 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.336, "high": 0.336, "low": 0.331, "close": 0.332, "volume": 31730.29, "close_time": 1769313599999, "quote_volume": 10547.5417, "trades": 56, "taker_buy_base": 9063.69, "taker_buy_quote": 3010.45076 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.331, "high": 0.335, "low": 0.331, "close": 0.333, "volume": 22290.25, "close_time": 1769317199999, "quote_volume": 7436.71579, "trades": 38, "taker_buy_base": 13891.99, "taker_buy_quote": 4635.54302 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.333, "high": 0.334, "low": 0.333, "close": 0.333, "volume": 17590.59, "close_time": 1769320799999, "quote_volume": 5859.10822, "trades": 25, "taker_buy_base": 14308.61, "taker_buy_quote": 4765.26436 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.334, "high": 0.336, "low": 0.334, "close": 0.334, "volume": 26474.12, "close_time": 1769324399999, "quote_volume": 8867.16872, "trades": 55, "taker_buy_base": 14450.25, "taker_buy_quote": 4845.12966 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.334, "high": 0.335, "low": 0.333, "close": 0.334, "volume": 6586.61, "close_time": 1769327999999, "quote_volume": 2200.09237, "trades": 29, "taker_buy_base": 3362.13, "taker_buy_quote": 1123.36917 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.335, "high": 0.335, "low": 0.332, "close": 0.332, "volume": 45295.96, "close_time": 1769331599999, "quote_volume": 15102.11931, "trades": 116, "taker_buy_base": 9175.16, "taker_buy_quote": 3055.58929 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.332, "high": 0.338, "low": 0.332, "close": 0.337, "volume": 19773.78, "close_time": 1769335199999, "quote_volume": 6657.3191, "trades": 47, "taker_buy_base": 13272.04, "taker_buy_quote": 4470.42373 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.336, "high": 0.34, "low": 0.336, "close": 0.337, "volume": 28232.99, "close_time": 1769338799999, "quote_volume": 9553.30387, "trades": 123, "taker_buy_base": 13985.68, "taker_buy_quote": 4735.52255 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.336, "high": 0.339, "low": 0.335, "close": 0.337, "volume": 42721.1, "close_time": 1769342399999, "quote_volume": 14369.36636, "trades": 72, "taker_buy_base": 15544.9, "taker_buy_quote": 5236.36488 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.334, "high": 0.334, "low": 0.331, "close": 0.333, "volume": 18498.04, "close_time": 1769345999999, "quote_volume": 6140.9746, "trades": 45, "taker_buy_base": 7383.93, "taker_buy_quote": 2452.27585 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.333, "high": 0.333, "low": 0.331, "close": 0.332, "volume": 97214.24, "close_time": 1769349599999, "quote_volume": 32199.44502, "trades": 214, "taker_buy_base": 58074.57, "taker_buy_quote": 19231.6952 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.332, "high": 0.332, "low": 0.327, "close": 0.329, "volume": 107754.27, "close_time": 1769353199999, "quote_volume": 35371.17475, "trades": 298, "taker_buy_base": 57662.56, "taker_buy_quote": 18921.88093 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.33, "high": 0.332, "low": 0.328, "close": 0.328, "volume": 33711.57, "close_time": 1769356799999, "quote_volume": 11117.35258, "trades": 89, "taker_buy_base": 11333.05, "taker_buy_quote": 3739.51823 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.328, "high": 0.328, "low": 0.316, "close": 0.32, "volume": 158926.99, "close_time": 1769360399999, "quote_volume": 50849.45071, "trades": 514, "taker_buy_base": 85989.46, "taker_buy_quote": 27463.30569 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.32, "high": 0.321, "low": 0.318, "close": 0.318, "volume": 63071.91, "close_time": 1769363999999, "quote_volume": 20118.49298, "trades": 126, "taker_buy_base": 21392.11, "taker_buy_quote": 6822.9559 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.318, "high": 0.318, "low": 0.311, "close": 0.313, "volume": 108001.14, "close_time": 1769367599999, "quote_volume": 33922.85523, "trades": 260, "taker_buy_base": 43628.58, "taker_buy_quote": 13725.89815 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.313, "high": 0.314, "low": 0.305, "close": 0.307, "volume": 178887.13, "close_time": 1769371199999, "quote_volume": 55279.87941, "trades": 371, "taker_buy_base": 79599.93, "taker_buy_quote": 24616.4258 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.309, "high": 0.311, "low": 0.306, "close": 0.31, "volume": 103725.57, "close_time": 1769374799999, "quote_volume": 31972.60944, "trades": 246, "taker_buy_base": 50943.12, "taker_buy_quote": 15705.85958 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.31, "high": 0.313, "low": 0.31, "close": 0.312, "volume": 81613.61, "close_time": 1769378399999, "quote_volume": 25409.59205, "trades": 180, "taker_buy_base": 48814.55, "taker_buy_quote": 15194.34069 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.312, "high": 0.312, "low": 0.309, "close": 0.31, "volume": 53548.33, "close_time": 1769381999999, "quote_volume": 16635.12382, "trades": 91, "taker_buy_base": 22555.0, "taker_buy_quote": 7011.93048 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.311, "high": 0.315, "low": 0.309, "close": 0.314, "volume": 61751.69, "close_time": 1769385599999, "quote_volume": 19255.61862, "trades": 111, "taker_buy_base": 36145.02, "taker_buy_quote": 11275.94088 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.314, "high": 0.316, "low": 0.313, "close": 0.316, "volume": 38541.01, "close_time": 1769389199999, "quote_volume": 12128.89138, "trades": 87, "taker_buy_base": 24710.73, "taker_buy_quote": 7783.46791 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.317, "high": 0.323, "low": 0.317, "close": 0.322, "volume": 50417.63, "close_time": 1769392799999, "quote_volume": 16204.26372, "trades": 112, "taker_buy_base": 26209.54, "taker_buy_quote": 8431.98149 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.322, "high": 0.323, "low": 0.319, "close": 0.321, "volume": 33062.96, "close_time": 1769396399999, "quote_volume": 10599.92314, "trades": 107, "taker_buy_base": 19957.42, "taker_buy_quote": 6401.24926 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.321, "high": 0.321, "low": 0.317, "close": 0.317, "volume": 24348.16, "close_time": 1769399999999, "quote_volume": 7775.89106, "trades": 34, "taker_buy_base": 5015.66, "taker_buy_quote": 1600.27096 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.318, "high": 0.322, "low": 0.318, "close": 0.321, "volume": 19644.19, "close_time": 1769403599999, "quote_volume": 6299.06378, "trades": 37, "taker_buy_base": 8003.76, "taker_buy_quote": 2562.92807 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.321, "high": 0.322, "low": 0.32, "close": 0.322, "volume": 12190.67, "close_time": 1769407199999, "quote_volume": 3913.35632, "trades": 26, "taker_buy_base": 6104.73, "taker_buy_quote": 1960.28831 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.321, "high": 0.323, "low": 0.32, "close": 0.323, "volume": 47104.36, "close_time": 1769410799999, "quote_volume": 15149.56155, "trades": 70, "taker_buy_base": 28597.63, "taker_buy_quote": 9202.50426 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.324, "volume": 22437.64, "close_time": 1769414399999, "quote_volume": 7245.07317, "trades": 43, "taker_buy_base": 10269.1, "taker_buy_quote": 3317.12986 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.323, "high": 0.327, "low": 0.323, "close": 0.324, "volume": 31251.47, "close_time": 1769417999999, "quote_volume": 10150.3928, "trades": 69, "taker_buy_base": 20116.78, "taker_buy_quote": 6543.35977 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.324, "high": 0.324, "low": 0.321, "close": 0.321, "volume": 45668.24, "close_time": 1769421599999, "quote_volume": 14713.23126, "trades": 63, "taker_buy_base": 16403.64, "taker_buy_quote": 5276.67837 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.323, "high": 0.325, "low": 0.322, "close": 0.325, "volume": 72276.68, "close_time": 1769425199999, "quote_volume": 23414.90741, "trades": 178, "taker_buy_base": 61222.63, "taker_buy_quote": 19840.65427 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 5716.2, "close_time": 1769428799999, "quote_volume": 1863.42874, "trades": 12, "taker_buy_base": 916.93, "taker_buy_quote": 298.91918 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.326, "high": 0.328, "low": 0.325, "close": 0.326, "volume": 67335.18, "close_time": 1769432399999, "quote_volume": 21972.2372, "trades": 104, "taker_buy_base": 47962.17, "taker_buy_quote": 15651.02586 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.328, "high": 0.331, "low": 0.327, "close": 0.33, "volume": 50806.59, "close_time": 1769435999999, "quote_volume": 16736.01785, "trades": 119, "taker_buy_base": 26948.28, "taker_buy_quote": 8885.34216 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.33, "high": 0.336, "low": 0.327, "close": 0.334, "volume": 110667.94, "close_time": 1769439599999, "quote_volume": 36689.85272, "trades": 239, "taker_buy_base": 48804.68, "taker_buy_quote": 16251.85963 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.333, "high": 0.338, "low": 0.328, "close": 0.33, "volume": 118109.14, "close_time": 1769443199999, "quote_volume": 39321.11535, "trades": 211, "taker_buy_base": 77173.65, "taker_buy_quote": 25744.873 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.331, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 66773.46, "close_time": 1769446799999, "quote_volume": 22063.36707, "trades": 166, "taker_buy_base": 38179.86, "taker_buy_quote": 12613.87955 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.33, "high": 0.331, "low": 0.327, "close": 0.33, "volume": 49556.07, "close_time": 1769450399999, "quote_volume": 16316.71486, "trades": 134, "taker_buy_base": 31162.66, "taker_buy_quote": 10263.53908 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.33, "high": 0.332, "low": 0.329, "close": 0.33, "volume": 24681.57, "close_time": 1769453999999, "quote_volume": 8148.62172, "trades": 79, "taker_buy_base": 15686.56, "taker_buy_quote": 5178.43118 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.331, "high": 0.333, "low": 0.329, "close": 0.329, "volume": 40254.97, "close_time": 1769457599999, "quote_volume": 13302.44463, "trades": 68, "taker_buy_base": 19830.33, "taker_buy_quote": 6555.00874 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.329, "high": 0.33, "low": 0.327, "close": 0.327, "volume": 45882.98, "close_time": 1769461199999, "quote_volume": 15068.96226, "trades": 172, "taker_buy_base": 27146.14, "taker_buy_quote": 8913.12114 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.327, "high": 0.33, "low": 0.327, "close": 0.329, "volume": 71267.96, "close_time": 1769464799999, "quote_volume": 23390.43901, "trades": 191, "taker_buy_base": 36219.14, "taker_buy_quote": 11888.47099 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.33, "high": 0.33, "low": 0.326, "close": 0.326, "volume": 29975.01, "close_time": 1769468399999, "quote_volume": 9840.94477, "trades": 75, "taker_buy_base": 17489.71, "taker_buy_quote": 5743.90378 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 18117.69, "close_time": 1769471999999, "quote_volume": 5898.13561, "trades": 44, "taker_buy_base": 1538.82, "taker_buy_quote": 501.65532 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.325, "high": 0.325, "low": 0.324, "close": 0.325, "volume": 27242.35, "close_time": 1769475599999, "quote_volume": 8838.84304, "trades": 40, "taker_buy_base": 12350.29, "taker_buy_quote": 4003.88885 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.325, "high": 0.329, "low": 0.324, "close": 0.328, "volume": 23981.52, "close_time": 1769479199999, "quote_volume": 7826.1126, "trades": 75, "taker_buy_base": 14603.64, "taker_buy_quote": 4770.52674 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.329, "high": 0.329, "low": 0.328, "close": 0.328, "volume": 18513.38, "close_time": 1769482799999, "quote_volume": 6072.8299, "trades": 42, "taker_buy_base": 11226.38, "taker_buy_quote": 3682.25264 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.328, "high": 0.328, "low": 0.327, "close": 0.328, "volume": 20553.59, "close_time": 1769486399999, "quote_volume": 6726.22411, "trades": 59, "taker_buy_base": 9801.37, "taker_buy_quote": 3207.48072 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.327, "volume": 30321.04, "close_time": 1769489999999, "quote_volume": 9927.64757, "trades": 84, "taker_buy_base": 16142.92, "taker_buy_quote": 5289.06527 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.327, "high": 0.327, "low": 0.326, "close": 0.327, "volume": 14833.36, "close_time": 1769493599999, "quote_volume": 4838.14444, "trades": 31, "taker_buy_base": 7853.58, "taker_buy_quote": 2562.73616 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.326, "high": 0.326, "low": 0.322, "close": 0.323, "volume": 2949.96, "close_time": 1769497199999, "quote_volume": 954.68166, "trades": 9, "taker_buy_base": 978.3, "taker_buy_quote": 315.9909 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.324, "high": 0.326, "low": 0.324, "close": 0.324, "volume": 15244.13, "close_time": 1769500799999, "quote_volume": 4954.37542, "trades": 36, "taker_buy_base": 6638.2, "taker_buy_quote": 2155.4364 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.326, "high": 0.326, "low": 0.325, "close": 0.325, "volume": 13647.53, "close_time": 1769504399999, "quote_volume": 4438.59507, "trades": 50, "taker_buy_base": 7769.42, "taker_buy_quote": 2527.46238 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.325, "high": 0.325, "low": 0.322, "close": 0.322, "volume": 21149.26, "close_time": 1769507999999, "quote_volume": 6842.85862, "trades": 29, "taker_buy_base": 7080.06, "taker_buy_quote": 2294.49466 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.323, "high": 0.324, "low": 0.321, "close": 0.322, "volume": 16873.1, "close_time": 1769511599999, "quote_volume": 5444.5749, "trades": 37, "taker_buy_base": 9973.42, "taker_buy_quote": 3220.65111 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.322, "high": 0.323, "low": 0.321, "close": 0.323, "volume": 15857.85, "close_time": 1769515199999, "quote_volume": 5102.52742, "trades": 41, "taker_buy_base": 2120.78, "taker_buy_quote": 683.30881 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.323, "high": 0.323, "low": 0.321, "close": 0.322, "volume": 21006.0, "close_time": 1769518799999, "quote_volume": 6753.91159, "trades": 114, "taker_buy_base": 12958.03, "taker_buy_quote": 4166.93897 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.323, "high": 0.323, "low": 0.32, "close": 0.321, "volume": 19081.72, "close_time": 1769522399999, "quote_volume": 6129.94688, "trades": 119, "taker_buy_base": 8046.91, "taker_buy_quote": 2585.44584 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.322, "high": 0.326, "low": 0.321, "close": 0.322, "volume": 26713.06, "close_time": 1769525999999, "quote_volume": 8598.22315, "trades": 175, "taker_buy_base": 14052.45, "taker_buy_quote": 4521.88126 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.322, "high": 0.325, "low": 0.319, "close": 0.324, "volume": 57693.74, "close_time": 1769529599999, "quote_volume": 18548.77357, "trades": 112, "taker_buy_base": 19446.23, "taker_buy_quote": 6267.94818 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.325, "high": 0.331, "low": 0.325, "close": 0.329, "volume": 117806.78, "close_time": 1769533199999, "quote_volume": 38721.68358, "trades": 289, "taker_buy_base": 46278.53, "taker_buy_quote": 15183.15342 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.329, "high": 0.329, "low": 0.318, "close": 0.32, "volume": 32478.94, "close_time": 1769536799999, "quote_volume": 10507.11646, "trades": 121, "taker_buy_base": 12628.52, "taker_buy_quote": 4062.60743 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.32, "high": 0.329, "low": 0.32, "close": 0.329, "volume": 29458.44, "close_time": 1769540399999, "quote_volume": 9535.27852, "trades": 100, "taker_buy_base": 17219.6, "taker_buy_quote": 5569.47941 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.327, "high": 0.329, "low": 0.327, "close": 0.329, "volume": 24131.39, "close_time": 1769543999999, "quote_volume": 7915.66709, "trades": 105, "taker_buy_base": 12611.3, "taker_buy_quote": 4135.71048 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.329, "high": 0.336, "low": 0.329, "close": 0.336, "volume": 52048.66, "close_time": 1769547599999, "quote_volume": 17294.86949, "trades": 194, "taker_buy_base": 29714.22, "taker_buy_quote": 9879.76221 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.336, "high": 0.336, "low": 0.332, "close": 0.332, "volume": 39575.92, "close_time": 1769551199999, "quote_volume": 13190.80776, "trades": 84, "taker_buy_base": 23029.22, "taker_buy_quote": 7678.32018 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.333, "high": 0.336, "low": 0.333, "close": 0.334, "volume": 13147.95, "close_time": 1769554799999, "quote_volume": 4413.90054, "trades": 25, "taker_buy_base": 9748.21, "taker_buy_quote": 3275.39856 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.335, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 12717.39, "close_time": 1769558399999, "quote_volume": 4283.58252, "trades": 43, "taker_buy_base": 7678.64, "taker_buy_quote": 2587.65668 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.336, "high": 0.337, "low": 0.333, "close": 0.337, "volume": 12170.99, "close_time": 1769561999999, "quote_volume": 4070.82182, "trades": 36, "taker_buy_base": 5917.14, "taker_buy_quote": 1976.95152 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.336, "high": 0.337, "low": 0.332, "close": 0.333, "volume": 6877.13, "close_time": 1769565599999, "quote_volume": 2295.78368, "trades": 31, "taker_buy_base": 3710.47, "taker_buy_quote": 1237.13676 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.334, "high": 0.337, "low": 0.334, "close": 0.336, "volume": 3060.57, "close_time": 1769569199999, "quote_volume": 1023.28916, "trades": 28, "taker_buy_base": 2844.68, "taker_buy_quote": 951.11344 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.337, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 17689.02, "close_time": 1769572799999, "quote_volume": 5972.40604, "trades": 63, "taker_buy_base": 10698.11, "taker_buy_quote": 3611.6434 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.336, "high": 0.336, "low": 0.334, "close": 0.335, "volume": 6791.24, "close_time": 1769576399999, "quote_volume": 2277.12115, "trades": 23, "taker_buy_base": 3786.16, "taker_buy_quote": 1269.33951 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 18295.98, "close_time": 1769579999999, "quote_volume": 6147.01138, "trades": 54, "taker_buy_base": 9446.26, "taker_buy_quote": 3173.30489 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.337, "high": 0.338, "low": 0.335, "close": 0.338, "volume": 12765.21, "close_time": 1769583599999, "quote_volume": 4305.55021, "trades": 50, "taker_buy_base": 7265.2, "taker_buy_quote": 2450.63977 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 16838.67, "close_time": 1769587199999, "quote_volume": 5676.01774, "trades": 68, "taker_buy_base": 8902.05, "taker_buy_quote": 3000.95808 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.336, "high": 0.337, "low": 0.335, "close": 0.336, "volume": 27002.61, "close_time": 1769590799999, "quote_volume": 9072.15207, "trades": 147, "taker_buy_base": 11878.41, "taker_buy_quote": 3991.13458 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.336, "high": 0.34, "low": 0.335, "close": 0.339, "volume": 50984.72, "close_time": 1769594399999, "quote_volume": 17194.61988, "trades": 147, "taker_buy_base": 26750.9, "taker_buy_quote": 9025.80358 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.339, "high": 0.339, "low": 0.337, "close": 0.337, "volume": 13640.09, "close_time": 1769597999999, "quote_volume": 4613.56244, "trades": 44, "taker_buy_base": 6335.29, "taker_buy_quote": 2143.02311 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.337, "high": 0.343, "low": 0.337, "close": 0.343, "volume": 27918.54, "close_time": 1769601599999, "quote_volume": 9465.58711, "trades": 63, "taker_buy_base": 15174.38, "taker_buy_quote": 5147.83192 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.342, "high": 0.343, "low": 0.337, "close": 0.337, "volume": 54745.18, "close_time": 1769605199999, "quote_volume": 18637.74725, "trades": 159, "taker_buy_base": 38945.97, "taker_buy_quote": 13273.75386 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.338, "high": 0.338, "low": 0.336, "close": 0.336, "volume": 27863.07, "close_time": 1769608799999, "quote_volume": 9413.68883, "trades": 62, "taker_buy_base": 11732.91, "taker_buy_quote": 3963.38086 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.336, "high": 0.336, "low": 0.333, "close": 0.335, "volume": 25334.03, "close_time": 1769612399999, "quote_volume": 8492.36136, "trades": 62, "taker_buy_base": 16752.1, "taker_buy_quote": 5614.65156 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.336, "high": 0.336, "low": 0.331, "close": 0.334, "volume": 32869.09, "close_time": 1769615999999, "quote_volume": 10980.18029, "trades": 152, "taker_buy_base": 20776.03, "taker_buy_quote": 6940.62334 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.334, "high": 0.335, "low": 0.332, "close": 0.333, "volume": 16008.04, "close_time": 1769619599999, "quote_volume": 5339.80551, "trades": 56, "taker_buy_base": 6573.46, "taker_buy_quote": 2193.07579 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.334, "high": 0.337, "low": 0.33, "close": 0.335, "volume": 32671.18, "close_time": 1769623199999, "quote_volume": 10896.76079, "trades": 81, "taker_buy_base": 11261.7, "taker_buy_quote": 3755.3739 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.334, "high": 0.334, "low": 0.332, "close": 0.332, "volume": 18140.63, "close_time": 1769626799999, "quote_volume": 6040.40595, "trades": 130, "taker_buy_base": 8441.01, "taker_buy_quote": 2810.61004 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.333, "high": 0.336, "low": 0.332, "close": 0.336, "volume": 37099.12, "close_time": 1769630399999, "quote_volume": 12372.39092, "trades": 112, "taker_buy_base": 17116.24, "taker_buy_quote": 5705.64914 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.335, "high": 0.338, "low": 0.333, "close": 0.334, "volume": 30536.78, "close_time": 1769633999999, "quote_volume": 10233.67788, "trades": 100, "taker_buy_base": 14309.99, "taker_buy_quote": 4793.93297 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.333, "high": 0.337, "low": 0.331, "close": 0.335, "volume": 66150.59, "close_time": 1769637599999, "quote_volume": 22113.75732, "trades": 250, "taker_buy_base": 35105.91, "taker_buy_quote": 11732.36975 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.336, "high": 0.338, "low": 0.333, "close": 0.335, "volume": 29356.39, "close_time": 1769641199999, "quote_volume": 9850.7152, "trades": 107, "taker_buy_base": 11383.39, "taker_buy_quote": 3818.37048 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.337, "high": 0.337, "low": 0.333, "close": 0.334, "volume": 4550.99, "close_time": 1769644799999, "quote_volume": 1525.1671, "trades": 37, "taker_buy_base": 1451.28, "taker_buy_quote": 487.04938 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.334, "high": 0.334, "low": 0.329, "close": 0.331, "volume": 24508.76, "close_time": 1769648399999, "quote_volume": 8117.2326, "trades": 114, "taker_buy_base": 11204.51, "taker_buy_quote": 3709.49404 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.332, "high": 0.332, "low": 0.328, "close": 0.329, "volume": 26248.64, "close_time": 1769651999999, "quote_volume": 8657.48898, "trades": 73, "taker_buy_base": 12675.96, "taker_buy_quote": 4178.07068 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.329, "high": 0.329, "low": 0.32, "close": 0.321, "volume": 69489.39, "close_time": 1769655599999, "quote_volume": 22495.77488, "trades": 209, "taker_buy_base": 27776.63, "taker_buy_quote": 8988.95264 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.321, "high": 0.324, "low": 0.32, "close": 0.32, "volume": 37230.46, "close_time": 1769659199999, "quote_volume": 11967.59678, "trades": 118, "taker_buy_base": 16075.44, "taker_buy_quote": 5166.029 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.319, "high": 0.32, "low": 0.318, "close": 0.32, "volume": 29415.5, "close_time": 1769662799999, "quote_volume": 9386.4477, "trades": 77, "taker_buy_base": 12397.1, "taker_buy_quote": 3959.6395 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.32, "high": 0.321, "low": 0.319, "close": 0.319, "volume": 15172.3, "close_time": 1769666399999, "quote_volume": 4854.5017, "trades": 59, "taker_buy_base": 8420.78, "taker_buy_quote": 2694.04085 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.319, "high": 0.321, "low": 0.319, "close": 0.321, "volume": 17248.61, "close_time": 1769669999999, "quote_volume": 5524.70943, "trades": 45, "taker_buy_base": 11210.5, "taker_buy_quote": 3590.93985 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.321, "high": 0.321, "low": 0.32, "close": 0.32, "volume": 6026.06, "close_time": 1769673599999, "quote_volume": 1929.70279, "trades": 29, "taker_buy_base": 2997.92, "taker_buy_quote": 959.69294 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.32, "high": 0.322, "low": 0.318, "close": 0.32, "volume": 31852.84, "close_time": 1769677199999, "quote_volume": 10178.16373, "trades": 69, "taker_buy_base": 15227.89, "taker_buy_quote": 4877.88937 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.32, "high": 0.32, "low": 0.318, "close": 0.318, "volume": 20142.97, "close_time": 1769680799999, "quote_volume": 6423.40435, "trades": 55, "taker_buy_base": 7862.45, "taker_buy_quote": 2506.93461 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.318, "high": 0.318, "low": 0.316, "close": 0.316, "volume": 6233.16, "close_time": 1769684399999, "quote_volume": 1978.55966, "trades": 20, "taker_buy_base": 3559.21, "taker_buy_quote": 1129.94452 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.316, "high": 0.317, "low": 0.314, "close": 0.314, "volume": 15203.92, "close_time": 1769687999999, "quote_volume": 4789.28673, "trades": 62, "taker_buy_base": 4734.09, "taker_buy_quote": 1491.03992 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.314, "high": 0.315, "low": 0.312, "close": 0.313, "volume": 10041.25, "close_time": 1769691599999, "quote_volume": 3149.4573, "trades": 26, "taker_buy_base": 4888.7, "taker_buy_quote": 1533.36438 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.313, "high": 0.317, "low": 0.313, "close": 0.316, "volume": 56762.72, "close_time": 1769695199999, "quote_volume": 17887.83895, "trades": 120, "taker_buy_base": 32589.55, "taker_buy_quote": 10277.74406 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.317, "high": 0.318, "low": 0.308, "close": 0.308, "volume": 93573.46, "close_time": 1769698799999, "quote_volume": 29405.77349, "trades": 219, "taker_buy_base": 44624.71, "taker_buy_quote": 14021.50079 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.307, "high": 0.307, "low": 0.292, "close": 0.302, "volume": 312854.99, "close_time": 1769702399999, "quote_volume": 93403.59039, "trades": 1007, "taker_buy_base": 144075.15, "taker_buy_quote": 42995.32744 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.302, "high": 0.304, "low": 0.299, "close": 0.304, "volume": 88744.65, "close_time": 1769705999999, "quote_volume": 26749.85049, "trades": 497, "taker_buy_base": 50706.14, "taker_buy_quote": 15284.32167 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.305, "high": 0.309, "low": 0.302, "close": 0.302, "volume": 70230.08, "close_time": 1769709599999, "quote_volume": 21488.56341, "trades": 168, "taker_buy_base": 27611.13, "taker_buy_quote": 8448.23565 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.301, "high": 0.302, "low": 0.291, "close": 0.292, "volume": 146284.6, "close_time": 1769713199999, "quote_volume": 43412.49823, "trades": 351, "taker_buy_base": 63650.13, "taker_buy_quote": 18892.83956 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.292, "high": 0.296, "low": 0.29, "close": 0.295, "volume": 135760.73, "close_time": 1769716799999, "quote_volume": 39782.25356, "trades": 303, "taker_buy_base": 91769.14, "taker_buy_quote": 26905.32023 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.294, "high": 0.298, "low": 0.294, "close": 0.298, "volume": 38969.17, "close_time": 1769720399999, "quote_volume": 11507.18745, "trades": 99, "taker_buy_base": 15672.55, "taker_buy_quote": 4628.80613 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.298, "high": 0.304, "low": 0.298, "close": 0.301, "volume": 95988.28, "close_time": 1769723999999, "quote_volume": 28971.04156, "trades": 254, "taker_buy_base": 66327.66, "taker_buy_quote": 20025.87354 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.302, "high": 0.303, "low": 0.301, "close": 0.301, "volume": 18819.64, "close_time": 1769727599999, "quote_volume": 5674.60354, "trades": 70, "taker_buy_base": 15366.97, "taker_buy_quote": 4632.83128 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.3, "high": 0.3, "low": 0.299, "close": 0.299, "volume": 16542.88, "close_time": 1769731199999, "quote_volume": 4950.33079, "trades": 43, "taker_buy_base": 6241.79, "taker_buy_quote": 1869.25682 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3, "high": 0.302, "low": 0.299, "close": 0.301, "volume": 17651.91, "close_time": 1769734799999, "quote_volume": 5306.49855, "trades": 57, "taker_buy_base": 8092.18, "taker_buy_quote": 2433.37411 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.301, "high": 0.302, "low": 0.288, "close": 0.298, "volume": 266157.9, "close_time": 1769738399999, "quote_volume": 78057.84891, "trades": 772, "taker_buy_base": 123734.13, "taker_buy_quote": 36255.525 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.297, "high": 0.297, "low": 0.287, "close": 0.289, "volume": 134227.89, "close_time": 1769741999999, "quote_volume": 38983.20271, "trades": 389, "taker_buy_base": 52259.53, "taker_buy_quote": 15167.8652 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.289, "high": 0.292, "low": 0.289, "close": 0.29, "volume": 31906.28, "close_time": 1769745599999, "quote_volume": 9266.78356, "trades": 92, "taker_buy_base": 16958.88, "taker_buy_quote": 4925.02592 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.291, "high": 0.297, "low": 0.291, "close": 0.296, "volume": 41730.32, "close_time": 1769749199999, "quote_volume": 12290.23306, "trades": 119, "taker_buy_base": 19411.7, "taker_buy_quote": 5710.61675 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.295, "high": 0.295, "low": 0.292, "close": 0.292, "volume": 39586.38, "close_time": 1769752799999, "quote_volume": 11631.22728, "trades": 133, "taker_buy_base": 15107.3, "taker_buy_quote": 4435.80367 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.292, "high": 0.292, "low": 0.286, "close": 0.287, "volume": 33426.91, "close_time": 1769756399999, "quote_volume": 9622.62971, "trades": 126, "taker_buy_base": 17357.54, "taker_buy_quote": 4987.85029 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.288, "high": 0.293, "low": 0.288, "close": 0.293, "volume": 34555.63, "close_time": 1769759999999, "quote_volume": 10054.15838, "trades": 159, "taker_buy_base": 18744.85, "taker_buy_quote": 5447.60815 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.292, "high": 0.292, "low": 0.29, "close": 0.292, "volume": 45143.09, "close_time": 1769763599999, "quote_volume": 13163.69481, "trades": 137, "taker_buy_base": 24012.4, "taker_buy_quote": 7002.55921 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.293, "volume": 78546.72, "close_time": 1769767199999, "quote_volume": 22980.46853, "trades": 214, "taker_buy_base": 41175.23, "taker_buy_quote": 12058.69476 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.293, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 48297.03, "close_time": 1769770799999, "quote_volume": 14176.0749, "trades": 127, "taker_buy_base": 21706.19, "taker_buy_quote": 6373.64885 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.294, "high": 0.3, "low": 0.294, "close": 0.298, "volume": 30175.31, "close_time": 1769774399999, "quote_volume": 8994.2397, "trades": 84, "taker_buy_base": 13457.19, "taker_buy_quote": 4008.19001 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.298, "high": 0.298, "low": 0.295, "close": 0.295, "volume": 44541.46, "close_time": 1769777999999, "quote_volume": 13199.94703, "trades": 134, "taker_buy_base": 22125.22, "taker_buy_quote": 6555.73902 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.295, "high": 0.297, "low": 0.292, "close": 0.294, "volume": 56319.8, "close_time": 1769781599999, "quote_volume": 16570.68537, "trades": 150, "taker_buy_base": 21767.23, "taker_buy_quote": 6408.00397 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.295, "high": 0.298, "low": 0.295, "close": 0.296, "volume": 83171.16, "close_time": 1769785199999, "quote_volume": 24616.71117, "trades": 169, "taker_buy_base": 34080.02, "taker_buy_quote": 10094.82611 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.296, "high": 0.299, "low": 0.292, "close": 0.297, "volume": 63283.47, "close_time": 1769788799999, "quote_volume": 18724.71001, "trades": 209, "taker_buy_base": 30993.7, "taker_buy_quote": 9175.25417 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.297, "high": 0.3, "low": 0.295, "close": 0.298, "volume": 73938.51, "close_time": 1769792399999, "quote_volume": 22019.8019, "trades": 220, "taker_buy_base": 32738.09, "taker_buy_quote": 9751.39017 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.298, "high": 0.299, "low": 0.295, "close": 0.295, "volume": 64494.7, "close_time": 1769795999999, "quote_volume": 19135.22575, "trades": 129, "taker_buy_base": 33140.09, "taker_buy_quote": 9831.22321 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.295, "high": 0.305, "low": 0.287, "close": 0.304, "volume": 292388.36, "close_time": 1769799599999, "quote_volume": 87219.98717, "trades": 705, "taker_buy_base": 186903.79, "taker_buy_quote": 55904.6107 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.303, "high": 0.305, "low": 0.301, "close": 0.302, "volume": 158906.09, "close_time": 1769803199999, "quote_volume": 48187.79598, "trades": 477, "taker_buy_base": 72299.93, "taker_buy_quote": 21929.67235 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.301, "high": 0.301, "low": 0.295, "close": 0.295, "volume": 100505.36, "close_time": 1769806799999, "quote_volume": 29907.41026, "trades": 257, "taker_buy_base": 43160.17, "taker_buy_quote": 12848.85945 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.295, "high": 0.298, "low": 0.294, "close": 0.296, "volume": 71650.18, "close_time": 1769810399999, "quote_volume": 21225.4408, "trades": 194, "taker_buy_base": 39600.27, "taker_buy_quote": 11741.50276 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.296, "high": 0.297, "low": 0.293, "close": 0.295, "volume": 41310.67, "close_time": 1769813999999, "quote_volume": 12144.94188, "trades": 106, "taker_buy_base": 14394.86, "taker_buy_quote": 4231.01342 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.295, "high": 0.295, "low": 0.293, "close": 0.294, "volume": 34613.06, "close_time": 1769817599999, "quote_volume": 10163.01385, "trades": 92, "taker_buy_base": 15120.82, "taker_buy_quote": 4441.74254 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.295, "high": 0.295, "low": 0.292, "close": 0.293, "volume": 15269.77, "close_time": 1769821199999, "quote_volume": 4482.85131, "trades": 61, "taker_buy_base": 6930.06, "taker_buy_quote": 2034.8854 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.293, "high": 0.294, "low": 0.291, "close": 0.292, "volume": 9745.51, "close_time": 1769824799999, "quote_volume": 2848.42821, "trades": 30, "taker_buy_base": 4188.84, "taker_buy_quote": 1223.66409 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.292, "high": 0.293, "low": 0.29, "close": 0.292, "volume": 36343.4, "close_time": 1769828399999, "quote_volume": 10557.15715, "trades": 53, "taker_buy_base": 11050.84, "taker_buy_quote": 3214.64963 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.292, "high": 0.292, "low": 0.289, "close": 0.29, "volume": 20230.1, "close_time": 1769831999999, "quote_volume": 5878.11113, "trades": 63, "taker_buy_base": 8138.94, "taker_buy_quote": 2365.16077 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.29, "high": 0.291, "low": 0.288, "close": 0.288, "volume": 23874.49, "close_time": 1769835599999, "quote_volume": 6892.66031, "trades": 51, "taker_buy_base": 3681.39, "taker_buy_quote": 1067.12531 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.288, "high": 0.29, "low": 0.288, "close": 0.29, "volume": 16977.81, "close_time": 1769839199999, "quote_volume": 4908.24676, "trades": 41, "taker_buy_base": 11113.37, "taker_buy_quote": 3213.43514 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.29, "high": 0.291, "low": 0.287, "close": 0.288, "volume": 67327.95, "close_time": 1769842799999, "quote_volume": 19530.25769, "trades": 116, "taker_buy_base": 39272.15, "taker_buy_quote": 11416.39734 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.288, "high": 0.289, "low": 0.283, "close": 0.284, "volume": 22687.8, "close_time": 1769846399999, "quote_volume": 6478.62789, "trades": 61, "taker_buy_base": 6399.73, "taker_buy_quote": 1827.5722 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.285, "high": 0.285, "low": 0.275, "close": 0.281, "volume": 231624.37, "close_time": 1769849999999, "quote_volume": 64451.9053, "trades": 343, "taker_buy_base": 48918.58, "taker_buy_quote": 13679.73849 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.281, "high": 0.283, "low": 0.28, "close": 0.28, "volume": 25886.49, "close_time": 1769853599999, "quote_volume": 7274.93594, "trades": 59, "taker_buy_base": 9700.93, "taker_buy_quote": 2724.86979 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.28, "high": 0.28, "low": 0.278, "close": 0.279, "volume": 18714.22, "close_time": 1769857199999, "quote_volume": 5227.86504, "trades": 59, "taker_buy_base": 11287.64, "taker_buy_quote": 3152.97832 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.279, "high": 0.28, "low": 0.278, "close": 0.278, "volume": 24634.7, "close_time": 1769860799999, "quote_volume": 6865.13019, "trades": 56, "taker_buy_base": 11693.76, "taker_buy_quote": 3258.28087 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.278, "high": 0.278, "low": 0.272, "close": 0.272, "volume": 80971.63, "close_time": 1769864399999, "quote_volume": 22191.50575, "trades": 162, "taker_buy_base": 41980.28, "taker_buy_quote": 11504.85857 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.272, "high": 0.273, "low": 0.269, "close": 0.272, "volume": 70285.46, "close_time": 1769867999999, "quote_volume": 19020.93851, "trades": 136, "taker_buy_base": 44654.47, "taker_buy_quote": 12076.85666 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.273, "high": 0.273, "low": 0.259, "close": 0.264, "volume": 399710.25, "close_time": 1769871599999, "quote_volume": 105530.47315, "trades": 775, "taker_buy_base": 181032.4, "taker_buy_quote": 47805.91691 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.265, "high": 0.269, "low": 0.264, "close": 0.265, "volume": 72894.36, "close_time": 1769875199999, "quote_volume": 19412.91565, "trades": 227, "taker_buy_base": 28353.05, "taker_buy_quote": 7544.86183 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.265, "high": 0.269, "low": 0.261, "close": 0.262, "volume": 90134.31, "close_time": 1769878799999, "quote_volume": 23916.39185, "trades": 238, "taker_buy_base": 39266.08, "taker_buy_quote": 10417.70594 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.263, "high": 0.263, "low": 0.243, "close": 0.25, "volume": 463337.12, "close_time": 1769882399999, "quote_volume": 116631.37925, "trades": 811, "taker_buy_base": 226490.41, "taker_buy_quote": 56974.43487 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.25, "high": 0.251, "low": 0.232, "close": 0.247, "volume": 756797.15, "close_time": 1769885999999, "quote_volume": 185348.09788, "trades": 1340, "taker_buy_base": 407925.42, "taker_buy_quote": 100244.64659 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.247, "high": 0.253, "low": 0.246, "close": 0.252, "volume": 239060.74, "close_time": 1769889599999, "quote_volume": 59769.14519, "trades": 493, "taker_buy_base": 146547.07, "taker_buy_quote": 36640.85381 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.252, "high": 0.253, "low": 0.249, "close": 0.253, "volume": 94387.79, "close_time": 1769893199999, "quote_volume": 23683.34548, "trades": 257, "taker_buy_base": 44436.91, "taker_buy_quote": 11146.35421 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.254, "high": 0.26, "low": 0.252, "close": 0.258, "volume": 50154.83, "close_time": 1769896799999, "quote_volume": 12846.12241, "trades": 176, "taker_buy_base": 24733.27, "taker_buy_quote": 6338.65017 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.259, "high": 0.26, "low": 0.257, "close": 0.258, "volume": 24750.0, "close_time": 1769900399999, "quote_volume": 6385.10779, "trades": 65, "taker_buy_base": 19800.99, "taker_buy_quote": 5107.81976 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.259, "high": 0.264, "low": 0.258, "close": 0.262, "volume": 42317.11, "close_time": 1769903999999, "quote_volume": 11113.40913, "trades": 154, "taker_buy_base": 19952.0, "taker_buy_quote": 5237.73109 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.263, "volume": 103939.15, "close_time": 1769907599999, "quote_volume": 27334.68586, "trades": 171, "taker_buy_base": 45605.68, "taker_buy_quote": 12005.20522 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.263, "high": 0.263, "low": 0.259, "close": 0.26, "volume": 49876.7, "close_time": 1769911199999, "quote_volume": 12974.6795, "trades": 87, "taker_buy_base": 30600.95, "taker_buy_quote": 7959.50208 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.26, "high": 0.263, "low": 0.259, "close": 0.262, "volume": 185415.97, "close_time": 1769914799999, "quote_volume": 48593.63662, "trades": 127, "taker_buy_base": 80149.27, "taker_buy_quote": 20972.36419 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 20698.79, "close_time": 1769918399999, "quote_volume": 5427.24918, "trades": 38, "taker_buy_base": 15594.72, "taker_buy_quote": 4090.36708 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.263, "high": 0.264, "low": 0.262, "close": 0.262, "volume": 6456.35, "close_time": 1769921999999, "quote_volume": 1694.91428, "trades": 19, "taker_buy_base": 2907.48, "taker_buy_quote": 763.32887 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.262, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 39402.72, "close_time": 1769925599999, "quote_volume": 10339.7925, "trades": 74, "taker_buy_base": 19025.5, "taker_buy_quote": 4997.32669 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.262, "volume": 20206.2, "close_time": 1769929199999, "quote_volume": 5285.48133, "trades": 35, "taker_buy_base": 6109.95, "taker_buy_quote": 1600.81551 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.261, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 44732.53, "close_time": 1769932799999, "quote_volume": 11725.12425, "trades": 82, "taker_buy_base": 18059.25, "taker_buy_quote": 4730.98627 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.262, "high": 0.263, "low": 0.261, "close": 0.263, "volume": 44769.02, "close_time": 1769936399999, "quote_volume": 11739.89589, "trades": 110, "taker_buy_base": 26128.24, "taker_buy_quote": 6847.55559 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.262, "high": 0.264, "low": 0.26, "close": 0.264, "volume": 70669.62, "close_time": 1769939999999, "quote_volume": 18544.1989, "trades": 143, "taker_buy_base": 35443.49, "taker_buy_quote": 9304.59081 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.264, "high": 0.266, "low": 0.258, "close": 0.258, "volume": 52701.55, "close_time": 1769943599999, "quote_volume": 13815.74393, "trades": 99, "taker_buy_base": 23084.4, "taker_buy_quote": 6025.39476 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.259, "high": 0.262, "low": 0.258, "close": 0.261, "volume": 58541.85, "close_time": 1769947199999, "quote_volume": 15236.38473, "trades": 108, "taker_buy_base": 6904.11, "taker_buy_quote": 1800.37382 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.26, "high": 0.261, "low": 0.258, "close": 0.26, "volume": 104069.97, "close_time": 1769950799999, "quote_volume": 27057.54671, "trades": 230, "taker_buy_base": 29898.11, "taker_buy_quote": 7773.09762 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.261, "high": 0.263, "low": 0.258, "close": 0.258, "volume": 133440.33, "close_time": 1769954399999, "quote_volume": 34796.36142, "trades": 255, "taker_buy_base": 60818.42, "taker_buy_quote": 15862.83656 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.258, "high": 0.26, "low": 0.254, "close": 0.258, "volume": 239733.54, "close_time": 1769957999999, "quote_volume": 61673.71282, "trades": 456, "taker_buy_base": 125377.39, "taker_buy_quote": 32238.5339 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.257, "high": 0.257, "low": 0.248, "close": 0.252, "volume": 297900.44, "close_time": 1769961599999, "quote_volume": 74941.4585, "trades": 689, "taker_buy_base": 131667.9, "taker_buy_quote": 33142.20361 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.251, "high": 0.254, "low": 0.25, "close": 0.251, "volume": 428345.87, "close_time": 1769965199999, "quote_volume": 107902.42399, "trades": 862, "taker_buy_base": 191715.97, "taker_buy_quote": 48292.48108 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 352746.12, "close_time": 1769968799999, "quote_volume": 88682.61349, "trades": 673, "taker_buy_base": 166200.71, "taker_buy_quote": 41782.22883 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.252, "high": 0.258, "low": 0.252, "close": 0.255, "volume": 352046.56, "close_time": 1769972399999, "quote_volume": 89911.38517, "trades": 679, "taker_buy_base": 140999.1, "taker_buy_quote": 36009.08287 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.256, "high": 0.256, "low": 0.251, "close": 0.252, "volume": 221913.92, "close_time": 1769975999999, "quote_volume": 56347.95758, "trades": 448, "taker_buy_base": 99616.3, "taker_buy_quote": 25294.14805 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.252, "high": 0.255, "low": 0.248, "close": 0.252, "volume": 117483.67, "close_time": 1769979599999, "quote_volume": 29595.89652, "trades": 240, "taker_buy_base": 46242.81, "taker_buy_quote": 11650.62549 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.251, "high": 0.251, "low": 0.249, "close": 0.249, "volume": 104725.23, "close_time": 1769983199999, "quote_volume": 26140.68324, "trades": 250, "taker_buy_base": 44975.81, "taker_buy_quote": 11220.06074 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.249, "high": 0.254, "low": 0.249, "close": 0.252, "volume": 39010.32, "close_time": 1769986799999, "quote_volume": 9815.40738, "trades": 140, "taker_buy_base": 18405.99, "taker_buy_quote": 4620.05503 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.251, "high": 0.254, "low": 0.242, "close": 0.25, "volume": 422216.68, "close_time": 1769990399999, "quote_volume": 105212.9447, "trades": 897, "taker_buy_base": 174406.54, "taker_buy_quote": 43470.57867 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.251, "high": 0.258, "low": 0.248, "close": 0.255, "volume": 483808.34, "close_time": 1769993999999, "quote_volume": 123199.15327, "trades": 972, "taker_buy_base": 213636.77, "taker_buy_quote": 54450.9077 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.256, "high": 0.26, "low": 0.252, "close": 0.257, "volume": 392237.37, "close_time": 1769997599999, "quote_volume": 100720.43944, "trades": 758, "taker_buy_base": 179477.78, "taker_buy_quote": 46021.01708 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.256, "high": 0.257, "low": 0.254, "close": 0.254, "volume": 190302.16, "close_time": 1770001199999, "quote_volume": 48572.1277, "trades": 575, "taker_buy_base": 92147.78, "taker_buy_quote": 23523.08197 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.254, "high": 0.254, "low": 0.243, "close": 0.254, "volume": 348154.51, "close_time": 1770004799999, "quote_volume": 86366.75151, "trades": 1040, "taker_buy_base": 168326.1, "taker_buy_quote": 41781.35361 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.254, "high": 0.258, "low": 0.249, "close": 0.253, "volume": 83926.97, "close_time": 1770008399999, "quote_volume": 21249.36202, "trades": 296, "taker_buy_base": 36069.3, "taker_buy_quote": 9134.64011 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.253, "high": 0.253, "low": 0.244, "close": 0.249, "volume": 59236.93, "close_time": 1770011999999, "quote_volume": 14677.8458, "trades": 171, "taker_buy_base": 31309.06, "taker_buy_quote": 7754.30529 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.249, "high": 0.254, "low": 0.242, "close": 0.251, "volume": 217078.27, "close_time": 1770015599999, "quote_volume": 53983.28749, "trades": 507, "taker_buy_base": 89933.24, "taker_buy_quote": 22390.60724 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.25, "high": 0.253, "low": 0.25, "close": 0.251, "volume": 39773.24, "close_time": 1770019199999, "quote_volume": 9995.12539, "trades": 137, "taker_buy_base": 22073.15, "taker_buy_quote": 5547.97108 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.253, "volume": 48307.43, "close_time": 1770022799999, "quote_volume": 12168.02629, "trades": 161, "taker_buy_base": 24791.15, "taker_buy_quote": 6243.43963 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.252, "high": 0.257, "low": 0.251, "close": 0.255, "volume": 73934.61, "close_time": 1770026399999, "quote_volume": 18767.05515, "trades": 157, "taker_buy_base": 37789.66, "taker_buy_quote": 9578.18334 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.255, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 30228.14, "close_time": 1770029999999, "quote_volume": 7719.7982, "trades": 60, "taker_buy_base": 10536.67, "taker_buy_quote": 2689.75192 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.254, "high": 0.255, "low": 0.253, "close": 0.253, "volume": 30529.45, "close_time": 1770033599999, "quote_volume": 7748.58675, "trades": 74, "taker_buy_base": 13052.98, "taker_buy_quote": 3315.46718 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.253, "high": 0.262, "low": 0.252, "close": 0.259, "volume": 112954.48, "close_time": 1770037199999, "quote_volume": 29065.63058, "trades": 341, "taker_buy_base": 66445.7, "taker_buy_quote": 17121.11172 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.258, "high": 0.259, "low": 0.256, "close": 0.259, "volume": 87627.8, "close_time": 1770040799999, "quote_volume": 22520.978, "trades": 274, "taker_buy_base": 36847.24, "taker_buy_quote": 9476.42804 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.258, "high": 0.263, "low": 0.256, "close": 0.261, "volume": 157405.67, "close_time": 1770044399999, "quote_volume": 41005.27682, "trades": 439, "taker_buy_base": 81714.32, "taker_buy_quote": 21305.35558 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.261, "high": 0.266, "low": 0.26, "close": 0.264, "volume": 111546.2, "close_time": 1770047999999, "quote_volume": 29388.28097, "trades": 366, "taker_buy_base": 69041.93, "taker_buy_quote": 18196.22779 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.264, "high": 0.264, "low": 0.26, "close": 0.261, "volume": 35318.35, "close_time": 1770051599999, "quote_volume": 9271.42104, "trades": 117, "taker_buy_base": 15576.44, "taker_buy_quote": 4088.53626 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.261, "high": 0.262, "low": 0.258, "close": 0.259, "volume": 55217.11, "close_time": 1770055199999, "quote_volume": 14392.02691, "trades": 168, "taker_buy_base": 29309.86, "taker_buy_quote": 7644.10994 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.259, "high": 0.26, "low": 0.258, "close": 0.259, "volume": 38207.06, "close_time": 1770058799999, "quote_volume": 9901.37859, "trades": 103, "taker_buy_base": 20262.23, "taker_buy_quote": 5256.05958 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.259, "high": 0.259, "low": 0.258, "close": 0.258, "volume": 40248.4, "close_time": 1770062399999, "quote_volume": 10404.43285, "trades": 194, "taker_buy_base": 22918.01, "taker_buy_quote": 5925.39705 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.257, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 37425.62, "close_time": 1770065999999, "quote_volume": 9633.45107, "trades": 142, "taker_buy_base": 21852.33, "taker_buy_quote": 5627.93064 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.258, "high": 0.258, "low": 0.256, "close": 0.257, "volume": 17722.18, "close_time": 1770069599999, "quote_volume": 4562.20735, "trades": 59, "taker_buy_base": 5294.48, "taker_buy_quote": 1363.10204 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.257, "high": 0.257, "low": 0.257, "close": 0.257, "volume": 16109.35, "close_time": 1770073199999, "quote_volume": 4140.10295, "trades": 31, "taker_buy_base": 9116.25, "taker_buy_quote": 2342.87625 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.256, "high": 0.256, "low": 0.254, "close": 0.254, "volume": 21697.72, "close_time": 1770076799999, "quote_volume": 5529.3863, "trades": 37, "taker_buy_base": 15578.56, "taker_buy_quote": 3973.23818 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.254, "high": 0.254, "low": 0.25, "close": 0.251, "volume": 44977.09, "close_time": 1770080399999, "quote_volume": 11308.70522, "trades": 102, "taker_buy_base": 24105.59, "taker_buy_quote": 6065.11332 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.252, "high": 0.252, "low": 0.25, "close": 0.251, "volume": 103077.6, "close_time": 1770083999999, "quote_volume": 25870.47863, "trades": 132, "taker_buy_base": 73989.14, "taker_buy_quote": 18571.7076 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.251, "high": 0.251, "low": 0.246, "close": 0.247, "volume": 100095.1, "close_time": 1770087599999, "quote_volume": 24868.95818, "trades": 197, "taker_buy_base": 53628.27, "taker_buy_quote": 13333.5819 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.247, "high": 0.252, "low": 0.246, "close": 0.252, "volume": 75467.5, "close_time": 1770091199999, "quote_volume": 18800.91359, "trades": 150, "taker_buy_base": 43304.85, "taker_buy_quote": 10814.37396 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.252, "high": 0.255, "low": 0.252, "close": 0.255, "volume": 22800.22, "close_time": 1770094799999, "quote_volume": 5781.15285, "trades": 76, "taker_buy_base": 11212.63, "taker_buy_quote": 2840.84397 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.254, "high": 0.254, "low": 0.25, "close": 0.252, "volume": 42607.71, "close_time": 1770098399999, "quote_volume": 10744.50203, "trades": 66, "taker_buy_base": 23530.69, "taker_buy_quote": 5944.91627 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.251, "high": 0.252, "low": 0.249, "close": 0.252, "volume": 66314.03, "close_time": 1770101999999, "quote_volume": 16597.74641, "trades": 121, "taker_buy_base": 35925.32, "taker_buy_quote": 8999.95037 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.252, "high": 0.254, "low": 0.251, "close": 0.253, "volume": 60625.64, "close_time": 1770105599999, "quote_volume": 15303.23244, "trades": 137, "taker_buy_base": 35024.3, "taker_buy_quote": 8838.85002 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.253, "high": 0.255, "low": 0.252, "close": 0.254, "volume": 40995.92, "close_time": 1770109199999, "quote_volume": 10418.23519, "trades": 119, "taker_buy_base": 21738.52, "taker_buy_quote": 5522.48865 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.254, "high": 0.254, "low": 0.25, "close": 0.25, "volume": 71871.64, "close_time": 1770112799999, "quote_volume": 18114.46854, "trades": 226, "taker_buy_base": 33137.16, "taker_buy_quote": 8345.00968 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.251, "high": 0.252, "low": 0.25, "close": 0.25, "volume": 22400.86, "close_time": 1770116399999, "quote_volume": 5619.85838, "trades": 59, "taker_buy_base": 9777.38, "taker_buy_quote": 2456.07048 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.251, "high": 0.253, "low": 0.251, "close": 0.252, "volume": 36786.21, "close_time": 1770119999999, "quote_volume": 9243.68763, "trades": 85, "taker_buy_base": 22348.85, "taker_buy_quote": 5616.4344 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.251, "high": 0.255, "low": 0.25, "close": 0.254, "volume": 55452.41, "close_time": 1770123599999, "quote_volume": 14046.24253, "trades": 167, "taker_buy_base": 19397.69, "taker_buy_quote": 4904.65107 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.254, "high": 0.254, "low": 0.254, "close": 0.254, "volume": 27324.56, "close_time": 1770127199999, "quote_volume": 6940.43824, "trades": 77, "taker_buy_base": 13688.03, "taker_buy_quote": 3476.75962 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.254, "high": 0.254, "low": 0.248, "close": 0.248, "volume": 102367.91, "close_time": 1770130799999, "quote_volume": 25731.61067, "trades": 206, "taker_buy_base": 55551.64, "taker_buy_quote": 13971.86651 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.248, "high": 0.253, "low": 0.246, "close": 0.253, "volume": 248286.71, "close_time": 1770134399999, "quote_volume": 61925.23995, "trades": 639, "taker_buy_base": 161315.54, "taker_buy_quote": 40227.31777 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.253, "high": 0.253, "low": 0.246, "close": 0.246, "volume": 76362.61, "close_time": 1770137999999, "quote_volume": 18936.87065, "trades": 207, "taker_buy_base": 36766.86, "taker_buy_quote": 9118.39894 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.247, "high": 0.247, "low": 0.241, "close": 0.241, "volume": 122885.93, "close_time": 1770141599999, "quote_volume": 30040.33174, "trades": 261, "taker_buy_base": 58585.74, "taker_buy_quote": 14349.66141 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.241, "high": 0.243, "low": 0.237, "close": 0.237, "volume": 115829.81, "close_time": 1770145199999, "quote_volume": 27710.55818, "trades": 340, "taker_buy_base": 68708.59, "taker_buy_quote": 16462.74437 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.236, "high": 0.252, "low": 0.236, "close": 0.25, "volume": 165678.2, "close_time": 1770148799999, "quote_volume": 40851.70668, "trades": 463, "taker_buy_base": 82702.97, "taker_buy_quote": 20381.81576 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.25, "high": 0.263, "low": 0.246, "close": 0.259, "volume": 237613.67, "close_time": 1770152399999, "quote_volume": 61187.79419, "trades": 633, "taker_buy_base": 136674.63, "taker_buy_quote": 35105.41371 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.26, "high": 0.264, "low": 0.255, "close": 0.255, "volume": 89433.2, "close_time": 1770155999999, "quote_volume": 23237.20968, "trades": 217, "taker_buy_base": 42009.81, "taker_buy_quote": 10921.68458 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.254, "high": 0.255, "low": 0.251, "close": 0.252, "volume": 38109.86, "close_time": 1770159599999, "quote_volume": 9640.69153, "trades": 162, "taker_buy_base": 18035.87, "taker_buy_quote": 4559.72088 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.251, "high": 0.251, "low": 0.247, "close": 0.248, "volume": 30014.59, "close_time": 1770163199999, "quote_volume": 7479.53825, "trades": 107, "taker_buy_base": 16891.65, "taker_buy_quote": 4209.08892 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.249, "high": 0.253, "low": 0.248, "close": 0.251, "volume": 33907.92, "close_time": 1770166799999, "quote_volume": 8496.64506, "trades": 108, "taker_buy_base": 16471.29, "taker_buy_quote": 4127.30293 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.252, "high": 0.256, "low": 0.252, "close": 0.255, "volume": 24906.6, "close_time": 1770170399999, "quote_volume": 6338.81736, "trades": 76, "taker_buy_base": 10411.96, "taker_buy_quote": 2649.24269 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.254, "high": 0.255, "low": 0.252, "close": 0.252, "volume": 23651.23, "close_time": 1770173999999, "quote_volume": 5980.44204, "trades": 60, "taker_buy_base": 12932.39, "taker_buy_quote": 3269.21749 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.252, "high": 0.255, "low": 0.252, "close": 0.254, "volume": 22854.47, "close_time": 1770177599999, "quote_volume": 5803.18512, "trades": 51, "taker_buy_base": 11247.58, "taker_buy_quote": 2859.98886 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.254, "volume": 45934.1, "close_time": 1770181199999, "quote_volume": 11676.21859, "trades": 56, "taker_buy_base": 26684.3, "taker_buy_quote": 6782.30381 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.254, "high": 0.255, "low": 0.252, "close": 0.253, "volume": 18714.36, "close_time": 1770184799999, "quote_volume": 4742.83686, "trades": 61, "taker_buy_base": 13431.65, "taker_buy_quote": 3403.04962 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.253, "high": 0.255, "low": 0.253, "close": 0.255, "volume": 26222.38, "close_time": 1770188399999, "quote_volume": 6659.08628, "trades": 65, "taker_buy_base": 12681.02, "taker_buy_quote": 3220.78574 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.254, "high": 0.256, "low": 0.254, "close": 0.255, "volume": 40293.81, "close_time": 1770191999999, "quote_volume": 10265.7803, "trades": 100, "taker_buy_base": 15146.68, "taker_buy_quote": 3859.58045 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.254, "high": 0.255, "low": 0.254, "close": 0.255, "volume": 30881.16, "close_time": 1770195599999, "quote_volume": 7859.73518, "trades": 99, "taker_buy_base": 13425.55, "taker_buy_quote": 3416.22786 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.255, "high": 0.255, "low": 0.253, "close": 0.254, "volume": 27932.81, "close_time": 1770199199999, "quote_volume": 7100.04983, "trades": 82, "taker_buy_base": 13184.67, "taker_buy_quote": 3353.66338 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.253, "high": 0.254, "low": 0.253, "close": 0.253, "volume": 11726.01, "close_time": 1770202799999, "quote_volume": 2969.00273, "trades": 40, "taker_buy_base": 6103.18, "taker_buy_quote": 1546.42674 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.253, "high": 0.254, "low": 0.25, "close": 0.254, "volume": 72973.5, "close_time": 1770206399999, "quote_volume": 18415.0195, "trades": 145, "taker_buy_base": 44667.46, "taker_buy_quote": 11268.55357 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.253, "high": 0.254, "low": 0.252, "close": 0.253, "volume": 21170.05, "close_time": 1770209999999, "quote_volume": 5348.50219, "trades": 42, "taker_buy_base": 15576.54, "taker_buy_quote": 3935.28947 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.252, "high": 0.252, "low": 0.247, "close": 0.247, "volume": 39951.23, "close_time": 1770213599999, "quote_volume": 10008.12602, "trades": 139, "taker_buy_base": 19525.61, "taker_buy_quote": 4896.24615 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.247, "high": 0.248, "low": 0.244, "close": 0.244, "volume": 165129.41, "close_time": 1770217199999, "quote_volume": 40668.02173, "trades": 298, "taker_buy_base": 53275.38, "taker_buy_quote": 13133.57517 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.244, "high": 0.247, "low": 0.24, "close": 0.243, "volume": 132003.53, "close_time": 1770220799999, "quote_volume": 32183.38143, "trades": 340, "taker_buy_base": 67457.28, "taker_buy_quote": 16444.51368 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.243, "high": 0.244, "low": 0.237, "close": 0.241, "volume": 139580.28, "close_time": 1770224399999, "quote_volume": 33608.32942, "trades": 321, "taker_buy_base": 58483.29, "taker_buy_quote": 14078.94692 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.242, "high": 0.244, "low": 0.239, "close": 0.244, "volume": 80036.04, "close_time": 1770227999999, "quote_volume": 19287.73873, "trades": 199, "taker_buy_base": 43656.45, "taker_buy_quote": 10519.1889 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.243, "high": 0.256, "low": 0.238, "close": 0.247, "volume": 255963.32, "close_time": 1770231599999, "quote_volume": 63568.72642, "trades": 576, "taker_buy_base": 129993.6, "taker_buy_quote": 32294.83051 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.247, "high": 0.251, "low": 0.246, "close": 0.251, "volume": 102182.03, "close_time": 1770235199999, "quote_volume": 25393.40235, "trades": 211, "taker_buy_base": 62849.55, "taker_buy_quote": 15619.39741 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.251, "high": 0.251, "low": 0.248, "close": 0.248, "volume": 69244.08, "close_time": 1770238799999, "quote_volume": 17244.26407, "trades": 180, "taker_buy_base": 30460.14, "taker_buy_quote": 7584.28995 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.248, "high": 0.248, "low": 0.242, "close": 0.243, "volume": 42849.07, "close_time": 1770242399999, "quote_volume": 10510.31477, "trades": 134, "taker_buy_base": 16622.45, "taker_buy_quote": 4072.20648 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.243, "high": 0.248, "low": 0.239, "close": 0.241, "volume": 64061.99, "close_time": 1770245999999, "quote_volume": 15480.17655, "trades": 181, "taker_buy_base": 32108.36, "taker_buy_quote": 7749.05652 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.241, "high": 0.245, "low": 0.241, "close": 0.244, "volume": 48862.83, "close_time": 1770249599999, "quote_volume": 11864.10092, "trades": 128, "taker_buy_base": 26295.99, "taker_buy_quote": 6381.2304 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.243, "high": 0.243, "low": 0.241, "close": 0.242, "volume": 19274.79, "close_time": 1770253199999, "quote_volume": 4657.84107, "trades": 69, "taker_buy_base": 8306.44, "taker_buy_quote": 2007.81774 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.242, "high": 0.244, "low": 0.239, "close": 0.242, "volume": 116349.65, "close_time": 1770256799999, "quote_volume": 28203.13909, "trades": 214, "taker_buy_base": 27694.39, "taker_buy_quote": 6689.36002 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.242, "high": 0.244, "low": 0.24, "close": 0.24, "volume": 56751.67, "close_time": 1770260399999, "quote_volume": 13734.34877, "trades": 160, "taker_buy_base": 33903.43, "taker_buy_quote": 8205.5114 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.24, "high": 0.242, "low": 0.238, "close": 0.238, "volume": 56181.24, "close_time": 1770263999999, "quote_volume": 13469.54009, "trades": 144, "taker_buy_base": 18482.79, "taker_buy_quote": 4433.06914 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.238, "high": 0.239, "low": 0.236, "close": 0.238, "volume": 69824.04, "close_time": 1770267599999, "quote_volume": 16635.50524, "trades": 193, "taker_buy_base": 29836.9, "taker_buy_quote": 7108.52947 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.238, "high": 0.241, "low": 0.236, "close": 0.238, "volume": 102833.92, "close_time": 1770271199999, "quote_volume": 24515.25051, "trades": 272, "taker_buy_base": 57600.93, "taker_buy_quote": 13720.61531 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.238, "high": 0.238, "low": 0.234, "close": 0.236, "volume": 191955.56, "close_time": 1770274799999, "quote_volume": 45260.42712, "trades": 252, "taker_buy_base": 44974.1, "taker_buy_quote": 10634.95127 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.237, "high": 0.24, "low": 0.236, "close": 0.237, "volume": 59133.26, "close_time": 1770278399999, "quote_volume": 14124.0402, "trades": 134, "taker_buy_base": 29345.02, "taker_buy_quote": 7007.6469 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.237, "high": 0.24, "low": 0.237, "close": 0.239, "volume": 35091.1, "close_time": 1770281999999, "quote_volume": 8371.08128, "trades": 99, "taker_buy_base": 20322.54, "taker_buy_quote": 4851.90329 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.239, "high": 0.241, "low": 0.236, "close": 0.237, "volume": 1252108.47, "close_time": 1770285599999, "quote_volume": 300120.28021, "trades": 788, "taker_buy_base": 1161518.03, "taker_buy_quote": 278520.54603 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.237, "high": 0.238, "low": 0.232, "close": 0.233, "volume": 90179.29, "close_time": 1770289199999, "quote_volume": 21203.36598, "trades": 259, "taker_buy_base": 45507.1, "taker_buy_quote": 10735.64444 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.233, "high": 0.234, "low": 0.228, "close": 0.231, "volume": 63389.78, "close_time": 1770292799999, "quote_volume": 14622.66451, "trades": 198, "taker_buy_base": 25831.15, "taker_buy_quote": 5951.95148 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.232, "high": 0.233, "low": 0.229, "close": 0.23, "volume": 94177.19, "close_time": 1770296399999, "quote_volume": 21706.15994, "trades": 269, "taker_buy_base": 46309.06, "taker_buy_quote": 10675.32638 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.23, "high": 0.231, "low": 0.226, "close": 0.227, "volume": 38649.23, "close_time": 1770299999999, "quote_volume": 8834.05658, "trades": 140, "taker_buy_base": 19719.46, "taker_buy_quote": 4507.876 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.227, "high": 0.233, "low": 0.227, "close": 0.227, "volume": 106623.64, "close_time": 1770303599999, "quote_volume": 24520.78061, "trades": 350, "taker_buy_base": 62995.09, "taker_buy_quote": 14493.03195 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.228, "high": 0.228, "low": 0.211, "close": 0.216, "volume": 474588.44, "close_time": 1770307199999, "quote_volume": 103017.81974, "trades": 1007, "taker_buy_base": 238429.4, "taker_buy_quote": 51782.78962 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.216, "high": 0.221, "low": 0.214, "close": 0.218, "volume": 214660.71, "close_time": 1770310799999, "quote_volume": 46757.57368, "trades": 496, "taker_buy_base": 136740.92, "taker_buy_quote": 29786.07796 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.218, "high": 0.218, "low": 0.21, "close": 0.212, "volume": 168173.93, "close_time": 1770314399999, "quote_volume": 35994.04461, "trades": 441, "taker_buy_base": 77590.98, "taker_buy_quote": 16630.21987 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.212, "high": 0.213, "low": 0.208, "close": 0.213, "volume": 120359.55, "close_time": 1770317999999, "quote_volume": 25354.2513, "trades": 369, "taker_buy_base": 65538.04, "taker_buy_quote": 13799.53559 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.212, "high": 0.213, "low": 0.207, "close": 0.207, "volume": 89567.16, "close_time": 1770321599999, "quote_volume": 18774.32442, "trades": 217, "taker_buy_base": 46716.41, "taker_buy_quote": 9804.24772 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.208, "high": 0.21, "low": 0.196, "close": 0.201, "volume": 319980.95, "close_time": 1770325199999, "quote_volume": 64562.1353, "trades": 669, "taker_buy_base": 163526.5, "taker_buy_quote": 32995.83425 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.201, "high": 0.206, "low": 0.199, "close": 0.2, "volume": 114565.49, "close_time": 1770328799999, "quote_volume": 23151.24628, "trades": 312, "taker_buy_base": 49967.83, "taker_buy_quote": 10110.48432 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.201, "high": 0.205, "low": 0.198, "close": 0.202, "volume": 104175.16, "close_time": 1770332399999, "quote_volume": 20947.04381, "trades": 425, "taker_buy_base": 58043.04, "taker_buy_quote": 11680.76558 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.202, "high": 0.206, "low": 0.198, "close": 0.199, "volume": 146038.39, "close_time": 1770335999999, "quote_volume": 29508.69017, "trades": 259, "taker_buy_base": 69842.21, "taker_buy_quote": 14122.4437 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2, "high": 0.2, "low": 0.177, "close": 0.196, "volume": 576124.81, "close_time": 1770339599999, "quote_volume": 108483.96549, "trades": 1295, "taker_buy_base": 287754.2, "taker_buy_quote": 54223.5213 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.196, "high": 0.203, "low": 0.195, "close": 0.203, "volume": 94593.98, "close_time": 1770343199999, "quote_volume": 18906.13606, "trades": 301, "taker_buy_base": 47287.9, "taker_buy_quote": 9468.44135 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.204, "high": 0.205, "low": 0.198, "close": 0.198, "volume": 114883.6, "close_time": 1770346799999, "quote_volume": 23042.89296, "trades": 229, "taker_buy_base": 60954.22, "taker_buy_quote": 12191.99944 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 52001.05, "close_time": 1770350399999, "quote_volume": 10349.67121, "trades": 155, "taker_buy_base": 26797.08, "taker_buy_quote": 5334.07359 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.202, "volume": 56166.39, "close_time": 1770353999999, "quote_volume": 11256.61765, "trades": 133, "taker_buy_base": 20305.58, "taker_buy_quote": 4085.67265 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.202, "high": 0.208, "low": 0.202, "close": 0.207, "volume": 38144.85, "close_time": 1770357599999, "quote_volume": 7788.48032, "trades": 122, "taker_buy_base": 19881.34, "taker_buy_quote": 4061.03166 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.208, "high": 0.208, "low": 0.203, "close": 0.203, "volume": 39359.98, "close_time": 1770361199999, "quote_volume": 8084.65595, "trades": 119, "taker_buy_base": 23548.61, "taker_buy_quote": 4839.65902 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.203, "high": 0.205, "low": 0.2, "close": 0.203, "volume": 89778.84, "close_time": 1770364799999, "quote_volume": 18258.95799, "trades": 173, "taker_buy_base": 61048.61, "taker_buy_quote": 12414.57002 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 43724.54, "close_time": 1770368399999, "quote_volume": 8840.70442, "trades": 133, "taker_buy_base": 20257.16, "taker_buy_quote": 4097.77095 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.202, "high": 0.209, "low": 0.201, "close": 0.209, "volume": 43313.05, "close_time": 1770371999999, "quote_volume": 8869.53241, "trades": 133, "taker_buy_base": 22919.47, "taker_buy_quote": 4702.86453 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.209, "high": 0.211, "low": 0.207, "close": 0.211, "volume": 95438.97, "close_time": 1770375599999, "quote_volume": 19983.22073, "trades": 296, "taker_buy_base": 41283.75, "taker_buy_quote": 8655.67335 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 87808.88, "close_time": 1770379199999, "quote_volume": 18544.7887, "trades": 156, "taker_buy_base": 64220.68, "taker_buy_quote": 13572.33616 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 40998.27, "close_time": 1770382799999, "quote_volume": 8665.23258, "trades": 82, "taker_buy_base": 22563.05, "taker_buy_quote": 4775.56951 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.212, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 87064.85, "close_time": 1770386399999, "quote_volume": 18681.30607, "trades": 133, "taker_buy_base": 45953.98, "taker_buy_quote": 9870.33554 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.214, "high": 0.221, "low": 0.213, "close": 0.22, "volume": 122296.36, "close_time": 1770389999999, "quote_volume": 26566.2208, "trades": 300, "taker_buy_base": 65639.89, "taker_buy_quote": 14255.87497 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 213306.03, "close_time": 1770393599999, "quote_volume": 46456.80133, "trades": 335, "taker_buy_base": 74915.13, "taker_buy_quote": 16303.52215 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.217, "high": 0.225, "low": 0.216, "close": 0.222, "volume": 140625.32, "close_time": 1770397199999, "quote_volume": 31161.1169, "trades": 352, "taker_buy_base": 70136.51, "taker_buy_quote": 15545.72772 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.223, "high": 0.229, "low": 0.223, "close": 0.226, "volume": 181126.95, "close_time": 1770400799999, "quote_volume": 40970.50248, "trades": 462, "taker_buy_base": 93320.8, "taker_buy_quote": 21091.43197 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.226, "high": 0.226, "low": 0.22, "close": 0.222, "volume": 133090.89, "close_time": 1770404399999, "quote_volume": 29619.83179, "trades": 409, "taker_buy_base": 66213.44, "taker_buy_quote": 14727.5091 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.223, "volume": 87856.14, "close_time": 1770407999999, "quote_volume": 19481.73237, "trades": 170, "taker_buy_base": 54181.43, "taker_buy_quote": 12014.17434 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.223, "high": 0.224, "low": 0.22, "close": 0.221, "volume": 98124.55, "close_time": 1770411599999, "quote_volume": 21779.80509, "trades": 203, "taker_buy_base": 58032.36, "taker_buy_quote": 12876.57593 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.221, "high": 0.223, "low": 0.221, "close": 0.222, "volume": 34875.1, "close_time": 1770415199999, "quote_volume": 7732.62089, "trades": 89, "taker_buy_base": 19018.46, "taker_buy_quote": 4215.40669 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.223, "high": 0.226, "low": 0.223, "close": 0.225, "volume": 36677.18, "close_time": 1770418799999, "quote_volume": 8214.94575, "trades": 105, "taker_buy_base": 17168.07, "taker_buy_quote": 3844.48057 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.225, "high": 0.226, "low": 0.223, "close": 0.224, "volume": 45433.23, "close_time": 1770422399999, "quote_volume": 10193.06613, "trades": 119, "taker_buy_base": 28627.72, "taker_buy_quote": 6429.56116 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.224, "high": 0.224, "low": 0.22, "close": 0.221, "volume": 51683.4, "close_time": 1770425999999, "quote_volume": 11480.08733, "trades": 123, "taker_buy_base": 16949.31, "taker_buy_quote": 3758.13931 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.221, "volume": 22161.87, "close_time": 1770429599999, "quote_volume": 4879.36152, "trades": 74, "taker_buy_base": 10219.69, "taker_buy_quote": 2249.60459 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.221, "volume": 27615.9, "close_time": 1770433199999, "quote_volume": 6111.9129, "trades": 90, "taker_buy_base": 13878.21, "taker_buy_quote": 3073.20749 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.222, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 55770.75, "close_time": 1770436799999, "quote_volume": 12357.63726, "trades": 64, "taker_buy_base": 17340.88, "taker_buy_quote": 3847.88312 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.221, "high": 0.223, "low": 0.219, "close": 0.219, "volume": 70583.87, "close_time": 1770440399999, "quote_volume": 15548.88213, "trades": 189, "taker_buy_base": 29742.97, "taker_buy_quote": 6554.86856 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.22, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 55881.72, "close_time": 1770443999999, "quote_volume": 12287.31317, "trades": 109, "taker_buy_base": 22468.9, "taker_buy_quote": 4945.84073 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.22, "high": 0.22, "low": 0.215, "close": 0.215, "volume": 70168.7, "close_time": 1770447599999, "quote_volume": 15331.17683, "trades": 209, "taker_buy_base": 33796.54, "taker_buy_quote": 7394.47682 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.215, "high": 0.215, "low": 0.21, "close": 0.213, "volume": 176390.83, "close_time": 1770451199999, "quote_volume": 37577.13119, "trades": 429, "taker_buy_base": 107420.21, "taker_buy_quote": 22890.5021 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.213, "high": 0.216, "low": 0.213, "close": 0.215, "volume": 90848.39, "close_time": 1770454799999, "quote_volume": 19462.69148, "trades": 210, "taker_buy_base": 46567.75, "taker_buy_quote": 9980.03691 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.215, "high": 0.215, "low": 0.213, "close": 0.214, "volume": 75775.46, "close_time": 1770458399999, "quote_volume": 16236.60834, "trades": 209, "taker_buy_base": 43472.04, "taker_buy_quote": 9308.56035 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.214, "volume": 77432.56, "close_time": 1770461999999, "quote_volume": 16521.06107, "trades": 170, "taker_buy_base": 48283.51, "taker_buy_quote": 10303.36869 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 33329.52, "close_time": 1770465599999, "quote_volume": 7131.71443, "trades": 107, "taker_buy_base": 15001.66, "taker_buy_quote": 3210.35524 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.214, "high": 0.221, "low": 0.214, "close": 0.22, "volume": 108871.8, "close_time": 1770469199999, "quote_volume": 23801.16025, "trades": 288, "taker_buy_base": 49774.15, "taker_buy_quote": 10899.92836 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.221, "high": 0.221, "low": 0.218, "close": 0.218, "volume": 46661.61, "close_time": 1770472799999, "quote_volume": 10191.69809, "trades": 95, "taker_buy_base": 23569.21, "taker_buy_quote": 5140.41356 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.218, "high": 0.218, "low": 0.215, "close": 0.215, "volume": 131191.53, "close_time": 1770476399999, "quote_volume": 28560.83718, "trades": 423, "taker_buy_base": 66940.93, "taker_buy_quote": 14582.62395 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.215, "high": 0.22, "low": 0.215, "close": 0.219, "volume": 41414.75, "close_time": 1770479999999, "quote_volume": 9000.57572, "trades": 107, "taker_buy_base": 22265.75, "taker_buy_quote": 4838.65095 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.22, "high": 0.226, "low": 0.219, "close": 0.221, "volume": 216220.49, "close_time": 1770483599999, "quote_volume": 48087.51647, "trades": 682, "taker_buy_base": 114039.01, "taker_buy_quote": 25371.79349 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 47710.5, "close_time": 1770487199999, "quote_volume": 10513.22793, "trades": 107, "taker_buy_base": 23075.01, "taker_buy_quote": 5087.3896 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.221, "high": 0.225, "low": 0.22, "close": 0.224, "volume": 76914.33, "close_time": 1770490799999, "quote_volume": 17202.97692, "trades": 189, "taker_buy_base": 43227.48, "taker_buy_quote": 9677.27819 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.223, "high": 0.223, "low": 0.221, "close": 0.221, "volume": 31513.25, "close_time": 1770494399999, "quote_volume": 7002.82578, "trades": 98, "taker_buy_base": 18236.31, "taker_buy_quote": 4056.01801 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.221, "high": 0.221, "low": 0.22, "close": 0.221, "volume": 24475.15, "close_time": 1770497999999, "quote_volume": 5406.48814, "trades": 62, "taker_buy_base": 9831.4, "taker_buy_quote": 2172.7394 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.222, "high": 0.222, "low": 0.221, "close": 0.221, "volume": 22310.57, "close_time": 1770501599999, "quote_volume": 4936.92789, "trades": 88, "taker_buy_base": 8838.55, "taker_buy_quote": 1958.28211 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.221, "high": 0.221, "low": 0.218, "close": 0.218, "volume": 10423.21, "close_time": 1770505199999, "quote_volume": 2291.52112, "trades": 26, "taker_buy_base": 5088.02, "taker_buy_quote": 1120.80833 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.218, "high": 0.218, "low": 0.217, "close": 0.217, "volume": 16722.08, "close_time": 1770508799999, "quote_volume": 3636.9692, "trades": 28, "taker_buy_base": 3797.83, "taker_buy_quote": 825.05205 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.217, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 32282.09, "close_time": 1770512399999, "quote_volume": 6989.57612, "trades": 78, "taker_buy_base": 11931.71, "taker_buy_quote": 2587.86963 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 25112.55, "close_time": 1770515999999, "quote_volume": 5441.19958, "trades": 54, "taker_buy_base": 11159.96, "taker_buy_quote": 2421.71132 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.217, "high": 0.217, "low": 0.214, "close": 0.214, "volume": 15629.54, "close_time": 1770519599999, "quote_volume": 3357.90518, "trades": 59, "taker_buy_base": 8216.75, "taker_buy_quote": 1765.99849 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.214, "high": 0.214, "low": 0.213, "close": 0.213, "volume": 12030.85, "close_time": 1770523199999, "quote_volume": 2566.45105, "trades": 38, "taker_buy_base": 9199.96, "taker_buy_quote": 1962.1628 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.213, "high": 0.214, "low": 0.213, "close": 0.214, "volume": 24939.76, "close_time": 1770526799999, "quote_volume": 5315.72342, "trades": 65, "taker_buy_base": 11095.11, "taker_buy_quote": 2363.78742 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.214, "high": 0.215, "low": 0.212, "close": 0.212, "volume": 11897.6, "close_time": 1770530399999, "quote_volume": 2544.12096, "trades": 26, "taker_buy_base": 7446.96, "taker_buy_quote": 1594.33443 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.212, "high": 0.212, "low": 0.212, "close": 0.212, "volume": 21760.17, "close_time": 1770533999999, "quote_volume": 4613.15604, "trades": 57, "taker_buy_base": 12036.19, "taker_buy_quote": 2551.67228 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 24935.62, "close_time": 1770537599999, "quote_volume": 5297.70365, "trades": 47, "taker_buy_base": 16444.66, "taker_buy_quote": 3497.73331 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.215, "volume": 75580.65, "close_time": 1770541199999, "quote_volume": 16186.73166, "trades": 125, "taker_buy_base": 29483.87, "taker_buy_quote": 6307.24828 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.216, "high": 0.216, "low": 0.213, "close": 0.213, "volume": 40022.5, "close_time": 1770544799999, "quote_volume": 8583.97523, "trades": 96, "taker_buy_base": 23822.35, "taker_buy_quote": 5110.55917 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.214, "high": 0.214, "low": 0.211, "close": 0.212, "volume": 36177.49, "close_time": 1770548399999, "quote_volume": 7706.4234, "trades": 70, "taker_buy_base": 24625.14, "taker_buy_quote": 5244.55919 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.213, "high": 0.216, "low": 0.213, "close": 0.216, "volume": 50124.39, "close_time": 1770551999999, "quote_volume": 10739.1185, "trades": 80, "taker_buy_base": 39222.1, "taker_buy_quote": 8404.01368 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 48308.59, "close_time": 1770555599999, "quote_volume": 10354.94146, "trades": 92, "taker_buy_base": 22462.28, "taker_buy_quote": 4817.23124 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.214, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 62301.37, "close_time": 1770559199999, "quote_volume": 13241.07794, "trades": 134, "taker_buy_base": 38925.12, "taker_buy_quote": 8269.9445 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.213, "high": 0.214, "low": 0.212, "close": 0.213, "volume": 31359.15, "close_time": 1770562799999, "quote_volume": 6679.4717, "trades": 64, "taker_buy_base": 14534.56, "taker_buy_quote": 3096.01386 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.213, "high": 0.214, "low": 0.209, "close": 0.209, "volume": 48622.99, "close_time": 1770566399999, "quote_volume": 10251.70063, "trades": 116, "taker_buy_base": 23072.24, "taker_buy_quote": 4868.77676 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.209, "high": 0.21, "low": 0.203, "close": 0.204, "volume": 165322.37, "close_time": 1770569999999, "quote_volume": 33843.74803, "trades": 417, "taker_buy_base": 91454.34, "taker_buy_quote": 18714.35649 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.203, "high": 0.207, "low": 0.203, "close": 0.207, "volume": 55775.06, "close_time": 1770573599999, "quote_volume": 11465.56891, "trades": 91, "taker_buy_base": 34406.16, "taker_buy_quote": 7072.01987 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 59133.82, "close_time": 1770577199999, "quote_volume": 12387.2007, "trades": 105, "taker_buy_base": 36070.67, "taker_buy_quote": 7552.59682 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 19802.51, "close_time": 1770580799999, "quote_volume": 4127.78553, "trades": 56, "taker_buy_base": 9126.9, "taker_buy_quote": 1901.54973 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 48787.83, "close_time": 1770584399999, "quote_volume": 10195.97908, "trades": 146, "taker_buy_base": 24603.77, "taker_buy_quote": 5141.83527 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.209, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 69088.62, "close_time": 1770587999999, "quote_volume": 14306.88419, "trades": 85, "taker_buy_base": 47076.18, "taker_buy_quote": 9747.96394 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 23950.29, "close_time": 1770591599999, "quote_volume": 4938.93782, "trades": 26, "taker_buy_base": 13978.67, "taker_buy_quote": 2886.31522 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.208, "high": 0.212, "low": 0.205, "close": 0.207, "volume": 154944.27, "close_time": 1770595199999, "quote_volume": 32133.92323, "trades": 298, "taker_buy_base": 67661.52, "taker_buy_quote": 14053.48749 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.207, "high": 0.207, "low": 0.204, "close": 0.206, "volume": 32915.37, "close_time": 1770598799999, "quote_volume": 6777.29034, "trades": 91, "taker_buy_base": 14264.24, "taker_buy_quote": 2936.13529 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.206, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 90993.82, "close_time": 1770602399999, "quote_volume": 18792.87677, "trades": 190, "taker_buy_base": 56559.83, "taker_buy_quote": 11688.02831 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.206, "high": 0.209, "low": 0.205, "close": 0.208, "volume": 79129.03, "close_time": 1770605999999, "quote_volume": 16372.15418, "trades": 172, "taker_buy_base": 42802.0, "taker_buy_quote": 8851.66453 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.208, "high": 0.211, "low": 0.208, "close": 0.211, "volume": 85477.47, "close_time": 1770609599999, "quote_volume": 17894.87345, "trades": 127, "taker_buy_base": 42073.72, "taker_buy_quote": 8810.24479 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 15742.78, "close_time": 1770613199999, "quote_volume": 3302.37612, "trades": 44, "taker_buy_base": 9978.95, "taker_buy_quote": 2093.79781 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 50338.95, "close_time": 1770616799999, "quote_volume": 10562.13948, "trades": 157, "taker_buy_base": 16275.59, "taker_buy_quote": 3415.52028 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 89586.16, "close_time": 1770620399999, "quote_volume": 18628.32982, "trades": 253, "taker_buy_base": 54136.2, "taker_buy_quote": 11252.75817 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 28387.02, "close_time": 1770623999999, "quote_volume": 5869.64555, "trades": 37, "taker_buy_base": 9746.99, "taker_buy_quote": 2020.50966 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 56517.52, "close_time": 1770627599999, "quote_volume": 11616.46108, "trades": 150, "taker_buy_base": 32333.08, "taker_buy_quote": 6646.49143 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.205, "high": 0.205, "low": 0.202, "close": 0.203, "volume": 42075.42, "close_time": 1770631199999, "quote_volume": 8583.27621, "trades": 92, "taker_buy_base": 21202.98, "taker_buy_quote": 4325.90221 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.204, "high": 0.204, "low": 0.199, "close": 0.201, "volume": 100825.73, "close_time": 1770634799999, "quote_volume": 20258.68751, "trades": 165, "taker_buy_base": 53142.13, "taker_buy_quote": 10673.16481 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 161805.88, "close_time": 1770638399999, "quote_volume": 32712.02835, "trades": 113, "taker_buy_base": 124956.52, "taker_buy_quote": 25261.34465 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 74536.92, "close_time": 1770641999999, "quote_volume": 15103.48657, "trades": 76, "taker_buy_base": 35554.62, "taker_buy_quote": 7204.78699 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 30786.74, "close_time": 1770645599999, "quote_volume": 6230.65218, "trades": 44, "taker_buy_base": 15927.83, "taker_buy_quote": 3227.68543 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.201, "high": 0.204, "low": 0.199, "close": 0.203, "volume": 61678.66, "close_time": 1770649199999, "quote_volume": 12441.39987, "trades": 138, "taker_buy_base": 38688.15, "taker_buy_quote": 7804.97966 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.203, "volume": 95155.18, "close_time": 1770652799999, "quote_volume": 19217.60493, "trades": 167, "taker_buy_base": 36978.04, "taker_buy_quote": 7468.85883 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.202, "high": 0.206, "low": 0.202, "close": 0.205, "volume": 171472.16, "close_time": 1770656399999, "quote_volume": 34912.34072, "trades": 201, "taker_buy_base": 103527.56, "taker_buy_quote": 21066.17763 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.205, "high": 0.208, "low": 0.203, "close": 0.207, "volume": 63057.44, "close_time": 1770659999999, "quote_volume": 12961.8722, "trades": 104, "taker_buy_base": 31887.98, "taker_buy_quote": 6565.06948 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.207, "high": 0.207, "low": 0.203, "close": 0.204, "volume": 119923.07, "close_time": 1770663599999, "quote_volume": 24583.95969, "trades": 187, "taker_buy_base": 56953.16, "taker_buy_quote": 11708.32908 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 12467.31, "close_time": 1770667199999, "quote_volume": 2547.8648, "trades": 31, "taker_buy_base": 8459.19, "taker_buy_quote": 1729.23927 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 31975.3, "close_time": 1770670799999, "quote_volume": 6522.47787, "trades": 79, "taker_buy_base": 15453.87, "taker_buy_quote": 3154.63357 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.204, "high": 0.205, "low": 0.201, "close": 0.205, "volume": 67976.42, "close_time": 1770674399999, "quote_volume": 13841.61627, "trades": 158, "taker_buy_base": 32912.92, "taker_buy_quote": 6702.80009 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.204, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 24467.39, "close_time": 1770677999999, "quote_volume": 5025.49664, "trades": 27, "taker_buy_base": 20311.24, "taker_buy_quote": 4173.92442 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.203, "volume": 14195.69, "close_time": 1770681599999, "quote_volume": 2901.01882, "trades": 37, "taker_buy_base": 5056.64, "taker_buy_quote": 1034.45632 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 96224.46, "close_time": 1770685199999, "quote_volume": 19532.21845, "trades": 107, "taker_buy_base": 49003.66, "taker_buy_quote": 9947.74298 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.204, "high": 0.205, "low": 0.204, "close": 0.205, "volume": 27251.9, "close_time": 1770688799999, "quote_volume": 5572.45642, "trades": 23, "taker_buy_base": 16460.54, "taker_buy_quote": 3362.80591 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.205, "high": 0.205, "low": 0.204, "close": 0.204, "volume": 57670.43, "close_time": 1770692399999, "quote_volume": 11818.0582, "trades": 83, "taker_buy_base": 30761.39, "taker_buy_quote": 6302.67952 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 195747.26, "close_time": 1770695999999, "quote_volume": 39391.55617, "trades": 295, "taker_buy_base": 109922.96, "taker_buy_quote": 22117.8247 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 69810.65, "close_time": 1770699599999, "quote_volume": 14122.73935, "trades": 75, "taker_buy_base": 36038.99, "taker_buy_quote": 7299.65723 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 91186.39, "close_time": 1770703199999, "quote_volume": 18385.01841, "trades": 110, "taker_buy_base": 50318.18, "taker_buy_quote": 10140.48128 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.197, "volume": 94764.57, "close_time": 1770706799999, "quote_volume": 18871.38079, "trades": 165, "taker_buy_base": 46005.06, "taker_buy_quote": 9155.23035 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 25872.99, "close_time": 1770710399999, "quote_volume": 5136.59869, "trades": 67, "taker_buy_base": 16481.49, "taker_buy_quote": 3275.26053 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 38927.67, "close_time": 1770713999999, "quote_volume": 7750.49118, "trades": 70, "taker_buy_base": 23332.37, "taker_buy_quote": 4646.21648 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 50997.33, "close_time": 1770717599999, "quote_volume": 10207.55439, "trades": 89, "taker_buy_base": 28098.47, "taker_buy_quote": 5627.86519 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 21727.18, "close_time": 1770721199999, "quote_volume": 4346.39083, "trades": 42, "taker_buy_base": 1721.19, "taker_buy_quote": 344.71265 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 12729.85, "close_time": 1770724799999, "quote_volume": 2545.49439, "trades": 25, "taker_buy_base": 11336.35, "taker_buy_quote": 2267.33486 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 23954.65, "close_time": 1770728399999, "quote_volume": 4766.97535, "trades": 25, "taker_buy_base": 20250.7, "taker_buy_quote": 4029.8893 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 66888.87, "close_time": 1770731999999, "quote_volume": 13420.51027, "trades": 153, "taker_buy_base": 48517.52, "taker_buy_quote": 9733.6037 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 101954.64, "close_time": 1770735599999, "quote_volume": 20401.35535, "trades": 231, "taker_buy_base": 51185.11, "taker_buy_quote": 10257.75639 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.201, "volume": 51172.2, "close_time": 1770739199999, "quote_volume": 10303.3186, "trades": 136, "taker_buy_base": 21524.53, "taker_buy_quote": 4337.42024 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 20370.11, "close_time": 1770742799999, "quote_volume": 4109.65141, "trades": 56, "taker_buy_base": 12114.84, "taker_buy_quote": 2443.5797 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 48757.76, "close_time": 1770746399999, "quote_volume": 9819.42663, "trades": 132, "taker_buy_base": 27221.5, "taker_buy_quote": 5485.11809 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.198, "volume": 108363.65, "close_time": 1770749999999, "quote_volume": 21538.52551, "trades": 243, "taker_buy_base": 69982.1, "taker_buy_quote": 13911.83297 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 102720.02, "close_time": 1770753599999, "quote_volume": 20228.43412, "trades": 197, "taker_buy_base": 39429.57, "taker_buy_quote": 7765.88137 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 82485.37, "close_time": 1770757199999, "quote_volume": 16290.50423, "trades": 146, "taker_buy_base": 42319.8, "taker_buy_quote": 8370.19438 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 30524.33, "close_time": 1770760799999, "quote_volume": 6017.39745, "trades": 63, "taker_buy_base": 13748.98, "taker_buy_quote": 2708.54906 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 40289.99, "close_time": 1770764399999, "quote_volume": 7942.72336, "trades": 86, "taker_buy_base": 16699.33, "taker_buy_quote": 3295.21347 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 45143.12, "close_time": 1770767999999, "quote_volume": 8890.30423, "trades": 68, "taker_buy_base": 25393.75, "taker_buy_quote": 5003.11697 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 14990.57, "close_time": 1770771599999, "quote_volume": 2966.7199, "trades": 12, "taker_buy_base": 13577.61, "taker_buy_quote": 2688.36678 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 63714.76, "close_time": 1770775199999, "quote_volume": 12679.12919, "trades": 41, "taker_buy_base": 16757.53, "taker_buy_quote": 3334.74847 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 53154.85, "close_time": 1770778799999, "quote_volume": 10631.00802, "trades": 73, "taker_buy_base": 27362.06, "taker_buy_quote": 5472.62183 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.199, "high": 0.201, "low": 0.197, "close": 0.2, "volume": 65646.41, "close_time": 1770782399999, "quote_volume": 13088.52798, "trades": 117, "taker_buy_base": 32937.24, "taker_buy_quote": 6562.76337 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 160119.82, "close_time": 1770785999999, "quote_volume": 31730.29903, "trades": 257, "taker_buy_base": 76600.22, "taker_buy_quote": 15173.41318 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 89938.12, "close_time": 1770789599999, "quote_volume": 17749.43215, "trades": 169, "taker_buy_base": 55733.13, "taker_buy_quote": 11004.72479 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 247309.47, "close_time": 1770793199999, "quote_volume": 48017.6046, "trades": 411, "taker_buy_base": 119275.89, "taker_buy_quote": 23203.05184 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 60194.49, "close_time": 1770796799999, "quote_volume": 11653.4381, "trades": 78, "taker_buy_base": 25147.29, "taker_buy_quote": 4874.93365 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 60548.53, "close_time": 1770800399999, "quote_volume": 11667.51406, "trades": 131, "taker_buy_base": 29267.03, "taker_buy_quote": 5645.50063 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 13556.31, "close_time": 1770803999999, "quote_volume": 2616.29783, "trades": 25, "taker_buy_base": 5355.6, "taker_buy_quote": 1033.6308 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 78090.08, "close_time": 1770807599999, "quote_volume": 15002.94221, "trades": 105, "taker_buy_base": 47934.74, "taker_buy_quote": 9214.14684 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 25754.42, "close_time": 1770811199999, "quote_volume": 4968.29285, "trades": 47, "taker_buy_base": 11310.85, "taker_buy_quote": 2182.01082 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 69169.76, "close_time": 1770814799999, "quote_volume": 13432.71315, "trades": 98, "taker_buy_base": 27930.64, "taker_buy_quote": 5427.35199 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.198, "volume": 150813.6, "close_time": 1770818399999, "quote_volume": 29568.64899, "trades": 281, "taker_buy_base": 76616.25, "taker_buy_quote": 15029.01429 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.198, "high": 0.205, "low": 0.194, "close": 0.195, "volume": 238368.87, "close_time": 1770821999999, "quote_volume": 47524.25539, "trades": 519, "taker_buy_base": 127225.09, "taker_buy_quote": 25367.77153 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.195, "high": 0.196, "low": 0.192, "close": 0.193, "volume": 275538.32, "close_time": 1770825599999, "quote_volume": 53365.41864, "trades": 484, "taker_buy_base": 147081.65, "taker_buy_quote": 28480.78096 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.193, "high": 0.196, "low": 0.192, "close": 0.192, "volume": 101583.95, "close_time": 1770829199999, "quote_volume": 19696.78122, "trades": 210, "taker_buy_base": 49785.34, "taker_buy_quote": 9645.96947 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.192, "high": 0.196, "low": 0.192, "close": 0.194, "volume": 122560.9, "close_time": 1770832799999, "quote_volume": 23794.48268, "trades": 241, "taker_buy_base": 81047.24, "taker_buy_quote": 15735.52305 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.195, "high": 0.199, "low": 0.193, "close": 0.198, "volume": 109718.92, "close_time": 1770836399999, "quote_volume": 21568.44282, "trades": 146, "taker_buy_base": 57584.76, "taker_buy_quote": 11319.33486 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.197, "volume": 83076.45, "close_time": 1770839999999, "quote_volume": 16397.83439, "trades": 190, "taker_buy_base": 39608.89, "taker_buy_quote": 7822.92586 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.199, "volume": 42877.44, "close_time": 1770843599999, "quote_volume": 8441.67145, "trades": 79, "taker_buy_base": 21493.4, "taker_buy_quote": 4223.2581 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 52773.65, "close_time": 1770847199999, "quote_volume": 10590.71875, "trades": 104, "taker_buy_base": 27532.47, "taker_buy_quote": 5524.8816 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 32314.47, "close_time": 1770850799999, "quote_volume": 6431.85361, "trades": 46, "taker_buy_base": 14940.28, "taker_buy_quote": 2980.65286 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 35333.32, "close_time": 1770854399999, "quote_volume": 6966.71366, "trades": 77, "taker_buy_base": 11856.2, "taker_buy_quote": 2338.9076 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.197, "high": 0.201, "low": 0.197, "close": 0.201, "volume": 52151.92, "close_time": 1770857999999, "quote_volume": 10453.50584, "trades": 68, "taker_buy_base": 29694.69, "taker_buy_quote": 5962.98592 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.2, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 54639.86, "close_time": 1770861599999, "quote_volume": 11019.05108, "trades": 98, "taker_buy_base": 22524.02, "taker_buy_quote": 4548.95302 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 127950.49, "close_time": 1770865199999, "quote_volume": 25875.69954, "trades": 196, "taker_buy_base": 46549.45, "taker_buy_quote": 9419.5252 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 41318.01, "close_time": 1770868799999, "quote_volume": 8405.27419, "trades": 61, "taker_buy_base": 25161.27, "taker_buy_quote": 5118.28119 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 112401.18, "close_time": 1770872399999, "quote_volume": 22919.5002, "trades": 97, "taker_buy_base": 61945.88, "taker_buy_quote": 12635.06804 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.204, "high": 0.206, "low": 0.203, "close": 0.206, "volume": 148015.6, "close_time": 1770875999999, "quote_volume": 30269.41174, "trades": 234, "taker_buy_base": 83793.08, "taker_buy_quote": 17121.86298 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.205, "high": 0.208, "low": 0.205, "close": 0.207, "volume": 101236.72, "close_time": 1770879599999, "quote_volume": 20909.42827, "trades": 148, "taker_buy_base": 60140.4, "taker_buy_quote": 12423.66284 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.206, "high": 0.207, "low": 0.205, "close": 0.207, "volume": 79418.1, "close_time": 1770883199999, "quote_volume": 16379.8139, "trades": 111, "taker_buy_base": 36777.18, "taker_buy_quote": 7598.50201 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 97618.55, "close_time": 1770886799999, "quote_volume": 20115.96654, "trades": 129, "taker_buy_base": 47994.6, "taker_buy_quote": 9890.35433 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.205, "high": 0.207, "low": 0.205, "close": 0.206, "volume": 99314.95, "close_time": 1770890399999, "quote_volume": 20454.44083, "trades": 107, "taker_buy_base": 51147.63, "taker_buy_quote": 10551.69126 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 77516.58, "close_time": 1770893999999, "quote_volume": 16035.63127, "trades": 91, "taker_buy_base": 41793.78, "taker_buy_quote": 8651.59321 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 177526.4, "close_time": 1770897599999, "quote_volume": 36782.2549, "trades": 461, "taker_buy_base": 81616.93, "taker_buy_quote": 16914.18275 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.206, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 33791.35, "close_time": 1770901199999, "quote_volume": 6924.46993, "trades": 50, "taker_buy_base": 17692.07, "taker_buy_quote": 3629.05365 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.204, "high": 0.205, "low": 0.203, "close": 0.204, "volume": 38504.45, "close_time": 1770904799999, "quote_volume": 7858.36823, "trades": 103, "taker_buy_base": 15618.78, "taker_buy_quote": 3193.04162 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.203, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 155400.4, "close_time": 1770908399999, "quote_volume": 31337.17174, "trades": 309, "taker_buy_base": 92117.0, "taker_buy_quote": 18574.92117 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.201, "volume": 184418.77, "close_time": 1770911999999, "quote_volume": 37148.94798, "trades": 336, "taker_buy_base": 100499.77, "taker_buy_quote": 20244.37932 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2, "high": 0.201, "low": 0.195, "close": 0.197, "volume": 353723.94, "close_time": 1770915599999, "quote_volume": 69803.96413, "trades": 739, "taker_buy_base": 140936.82, "taker_buy_quote": 27854.19453 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 92024.45, "close_time": 1770919199999, "quote_volume": 18266.40384, "trades": 184, "taker_buy_base": 60251.82, "taker_buy_quote": 11964.11423 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 54567.37, "close_time": 1770922799999, "quote_volume": 10864.78358, "trades": 116, "taker_buy_base": 28642.79, "taker_buy_quote": 5701.92192 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.199, "high": 0.203, "low": 0.199, "close": 0.2, "volume": 104486.37, "close_time": 1770926399999, "quote_volume": 21022.14695, "trades": 300, "taker_buy_base": 65006.11, "taker_buy_quote": 13075.56746 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 67199.44, "close_time": 1770929999999, "quote_volume": 13372.74839, "trades": 104, "taker_buy_base": 45142.66, "taker_buy_quote": 8982.58379 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 50166.62, "close_time": 1770933599999, "quote_volume": 9982.70799, "trades": 97, "taker_buy_base": 28261.38, "taker_buy_quote": 5624.01462 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.2, "high": 0.202, "low": 0.198, "close": 0.202, "volume": 61528.51, "close_time": 1770937199999, "quote_volume": 12320.78702, "trades": 123, "taker_buy_base": 30897.71, "taker_buy_quote": 6200.43772 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.203, "volume": 56711.92, "close_time": 1770940799999, "quote_volume": 11512.48888, "trades": 99, "taker_buy_base": 32877.48, "taker_buy_quote": 6674.12844 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.201, "volume": 121324.74, "close_time": 1770944399999, "quote_volume": 24547.39057, "trades": 289, "taker_buy_base": 54055.67, "taker_buy_quote": 10906.82385 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 54448.74, "close_time": 1770947999999, "quote_volume": 10993.72936, "trades": 73, "taker_buy_base": 26393.23, "taker_buy_quote": 5333.69237 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 79223.94, "close_time": 1770951599999, "quote_volume": 15923.96911, "trades": 203, "taker_buy_base": 53852.39, "taker_buy_quote": 10824.33039 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 64231.65, "close_time": 1770955199999, "quote_volume": 12910.31462, "trades": 100, "taker_buy_base": 39404.86, "taker_buy_quote": 7920.37686 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 43922.23, "close_time": 1770958799999, "quote_volume": 8776.75444, "trades": 111, "taker_buy_base": 28964.2, "taker_buy_quote": 5791.00739 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 37776.67, "close_time": 1770962399999, "quote_volume": 7517.55733, "trades": 85, "taker_buy_base": 26165.18, "taker_buy_quote": 5206.87082 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 108580.78, "close_time": 1770965999999, "quote_volume": 21572.63555, "trades": 184, "taker_buy_base": 85569.69, "taker_buy_quote": 17003.04738 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 34896.88, "close_time": 1770969599999, "quote_volume": 6969.37077, "trades": 40, "taker_buy_base": 13743.57, "taker_buy_quote": 2748.714 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 42326.6, "close_time": 1770973199999, "quote_volume": 8491.99982, "trades": 75, "taker_buy_base": 29152.18, "taker_buy_quote": 5846.44291 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 75088.56, "close_time": 1770976799999, "quote_volume": 15017.712, "trades": 85, "taker_buy_base": 36702.79, "taker_buy_quote": 7340.558 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 44003.61, "close_time": 1770980399999, "quote_volume": 8827.00255, "trades": 38, "taker_buy_base": 12830.6, "taker_buy_quote": 2578.9506 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 29681.97, "close_time": 1770983999999, "quote_volume": 5929.02079, "trades": 32, "taker_buy_base": 8311.05, "taker_buy_quote": 1662.21 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 48642.34, "close_time": 1770987599999, "quote_volume": 9679.70608, "trades": 92, "taker_buy_base": 30326.87, "taker_buy_quote": 6035.04713 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 104402.08, "close_time": 1770991199999, "quote_volume": 20803.2995, "trades": 216, "taker_buy_base": 62875.63, "taker_buy_quote": 12534.21855 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.201, "volume": 130435.77, "close_time": 1770994799999, "quote_volume": 26142.79657, "trades": 153, "taker_buy_base": 62251.65, "taker_buy_quote": 12475.46564 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.201, "high": 0.207, "low": 0.201, "close": 0.204, "volume": 166508.72, "close_time": 1770998399999, "quote_volume": 33981.62796, "trades": 220, "taker_buy_base": 80687.77, "taker_buy_quote": 16457.57367 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.205, "high": 0.21, "low": 0.205, "close": 0.21, "volume": 102104.84, "close_time": 1771001999999, "quote_volume": 21312.5969, "trades": 170, "taker_buy_base": 48152.53, "taker_buy_quote": 10036.12637 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.209, "volume": 96357.77, "close_time": 1771005599999, "quote_volume": 20106.73285, "trades": 197, "taker_buy_base": 39818.17, "taker_buy_quote": 8310.76864 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.209, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 126444.08, "close_time": 1771009199999, "quote_volume": 26481.69166, "trades": 204, "taker_buy_base": 68285.67, "taker_buy_quote": 14316.00866 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 64510.41, "close_time": 1771012799999, "quote_volume": 13501.96776, "trades": 97, "taker_buy_base": 22814.16, "taker_buy_quote": 4773.32741 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 56526.12, "close_time": 1771016399999, "quote_volume": 11763.73449, "trades": 93, "taker_buy_base": 28337.02, "taker_buy_quote": 5899.55877 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 39956.38, "close_time": 1771019999999, "quote_volume": 8350.85269, "trades": 65, "taker_buy_base": 19657.15, "taker_buy_quote": 4108.34435 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 33088.22, "close_time": 1771023599999, "quote_volume": 6899.06663, "trades": 69, "taker_buy_base": 22206.13, "taker_buy_quote": 4633.07468 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 12996.05, "close_time": 1771027199999, "quote_volume": 2711.04186, "trades": 13, "taker_buy_base": 6469.81, "taker_buy_quote": 1352.19029 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.209, "high": 0.21, "low": 0.207, "close": 0.21, "volume": 36374.06, "close_time": 1771030799999, "quote_volume": 7573.93132, "trades": 50, "taker_buy_base": 22352.37, "taker_buy_quote": 4659.65141 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.211, "volume": 81233.55, "close_time": 1771034399999, "quote_volume": 17059.56075, "trades": 178, "taker_buy_base": 40603.09, "taker_buy_quote": 8526.6489 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.211, "volume": 49061.1, "close_time": 1771037999999, "quote_volume": 10352.11413, "trades": 94, "taker_buy_base": 26026.53, "taker_buy_quote": 5492.11987 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 36545.78, "close_time": 1771041599999, "quote_volume": 7747.60151, "trades": 47, "taker_buy_base": 25596.33, "taker_buy_quote": 5426.42196 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.211, "high": 0.211, "low": 0.211, "close": 0.211, "volume": 11430.33, "close_time": 1771045199999, "quote_volume": 2411.79963, "trades": 46, "taker_buy_base": 6049.2, "taker_buy_quote": 1276.3812 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 65096.79, "close_time": 1771048799999, "quote_volume": 13622.85163, "trades": 84, "taker_buy_base": 9888.9, "taker_buy_quote": 2072.33326 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 36765.51, "close_time": 1771052399999, "quote_volume": 7678.79065, "trades": 45, "taker_buy_base": 24323.38, "taker_buy_quote": 5083.58642 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.21, "volume": 19978.1, "close_time": 1771055999999, "quote_volume": 4195.35426, "trades": 39, "taker_buy_base": 15133.57, "taker_buy_quote": 3178.0497 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.212, "volume": 45395.12, "close_time": 1771059599999, "quote_volume": 9594.42431, "trades": 116, "taker_buy_base": 22746.72, "taker_buy_quote": 4810.88383 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 24425.93, "close_time": 1771063199999, "quote_volume": 5178.18322, "trades": 69, "taker_buy_base": 5900.16, "taker_buy_quote": 1250.88508 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.212, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 19315.16, "close_time": 1771066799999, "quote_volume": 4085.67992, "trades": 22, "taker_buy_base": 4395.85, "taker_buy_quote": 931.9202 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.212, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 46827.09, "close_time": 1771070399999, "quote_volume": 10028.26096, "trades": 65, "taker_buy_base": 22902.37, "taker_buy_quote": 4900.30459 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.215, "high": 0.216, "low": 0.213, "close": 0.213, "volume": 35917.78, "close_time": 1771073999999, "quote_volume": 7702.34352, "trades": 81, "taker_buy_base": 17456.04, "taker_buy_quote": 3749.71415 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 57988.48, "close_time": 1771077599999, "quote_volume": 12315.42227, "trades": 144, "taker_buy_base": 29393.11, "taker_buy_quote": 6240.03998 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.213, "high": 0.215, "low": 0.213, "close": 0.215, "volume": 22249.64, "close_time": 1771081199999, "quote_volume": 4746.10083, "trades": 69, "taker_buy_base": 9807.86, "taker_buy_quote": 2092.35171 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.217, "volume": 38117.88, "close_time": 1771084799999, "quote_volume": 8222.57469, "trades": 72, "taker_buy_base": 25472.31, "taker_buy_quote": 5500.46167 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.218, "volume": 85338.11, "close_time": 1771088399999, "quote_volume": 18508.21397, "trades": 236, "taker_buy_base": 52021.12, "taker_buy_quote": 11282.87686 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 65071.87, "close_time": 1771091999999, "quote_volume": 14206.47673, "trades": 176, "taker_buy_base": 27718.88, "taker_buy_quote": 6053.71086 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.218, "high": 0.218, "low": 0.218, "close": 0.218, "volume": 63234.39, "close_time": 1771095599999, "quote_volume": 13785.09702, "trades": 178, "taker_buy_base": 36512.3, "taker_buy_quote": 7959.6814 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.218, "high": 0.222, "low": 0.218, "close": 0.222, "volume": 143613.94, "close_time": 1771099199999, "quote_volume": 31484.5936, "trades": 334, "taker_buy_base": 67785.4, "taker_buy_quote": 14863.6698 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.222, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 92093.2, "close_time": 1771102799999, "quote_volume": 20325.62366, "trades": 217, "taker_buy_base": 42261.85, "taker_buy_quote": 9328.37669 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.221, "high": 0.221, "low": 0.218, "close": 0.219, "volume": 101232.85, "close_time": 1771106399999, "quote_volume": 22216.57974, "trades": 272, "taker_buy_base": 55571.22, "taker_buy_quote": 12193.47787 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.219, "high": 0.223, "low": 0.219, "close": 0.222, "volume": 55863.54, "close_time": 1771109999999, "quote_volume": 12341.51179, "trades": 72, "taker_buy_base": 23480.79, "taker_buy_quote": 5182.32983 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.222, "high": 0.222, "low": 0.218, "close": 0.219, "volume": 64669.82, "close_time": 1771113599999, "quote_volume": 14196.05817, "trades": 149, "taker_buy_base": 30854.66, "taker_buy_quote": 6770.49568 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 44817.74, "close_time": 1771117199999, "quote_volume": 9768.38257, "trades": 104, "taker_buy_base": 19369.3, "taker_buy_quote": 4221.30218 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 75667.08, "close_time": 1771120799999, "quote_volume": 16506.44916, "trades": 120, "taker_buy_base": 47072.67, "taker_buy_quote": 10277.74442 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.219, "high": 0.219, "low": 0.215, "close": 0.217, "volume": 78777.33, "close_time": 1771124399999, "quote_volume": 17129.1278, "trades": 242, "taker_buy_base": 49324.17, "taker_buy_quote": 10721.27439 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.217, "high": 0.217, "low": 0.213, "close": 0.217, "volume": 108517.3, "close_time": 1771127999999, "quote_volume": 23371.45529, "trades": 211, "taker_buy_base": 61813.61, "taker_buy_quote": 13299.40471 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 66105.6, "close_time": 1771131599999, "quote_volume": 14462.82413, "trades": 105, "taker_buy_base": 23300.92, "taker_buy_quote": 5098.09 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.218, "volume": 79569.0, "close_time": 1771135199999, "quote_volume": 17385.03635, "trades": 182, "taker_buy_base": 47230.15, "taker_buy_quote": 10323.06091 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.217, "volume": 14079.13, "close_time": 1771138799999, "quote_volume": 3070.04581, "trades": 41, "taker_buy_base": 5766.24, "taker_buy_quote": 1258.32499 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.218, "high": 0.219, "low": 0.217, "close": 0.218, "volume": 120317.64, "close_time": 1771142399999, "quote_volume": 26241.12787, "trades": 276, "taker_buy_base": 64694.45, "taker_buy_quote": 14109.07447 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.219, "high": 0.219, "low": 0.214, "close": 0.215, "volume": 67804.09, "close_time": 1771145999999, "quote_volume": 14636.18822, "trades": 112, "taker_buy_base": 39021.12, "taker_buy_quote": 8408.08173 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.215, "high": 0.217, "low": 0.214, "close": 0.215, "volume": 34488.69, "close_time": 1771149599999, "quote_volume": 7426.86066, "trades": 71, "taker_buy_base": 19180.32, "taker_buy_quote": 4132.57944 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.215, "high": 0.215, "low": 0.212, "close": 0.215, "volume": 76169.14, "close_time": 1771153199999, "quote_volume": 16277.0245, "trades": 216, "taker_buy_base": 48521.58, "taker_buy_quote": 10376.39963 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.215, "high": 0.215, "low": 0.214, "close": 0.214, "volume": 8556.03, "close_time": 1771156799999, "quote_volume": 1839.37675, "trades": 35, "taker_buy_base": 4424.47, "taker_buy_quote": 951.26105 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.214, "high": 0.215, "low": 0.209, "close": 0.209, "volume": 111803.0, "close_time": 1771160399999, "quote_volume": 23730.38757, "trades": 237, "taker_buy_base": 41480.91, "taker_buy_quote": 8798.69597 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.209, "high": 0.211, "low": 0.207, "close": 0.207, "volume": 113909.74, "close_time": 1771163999999, "quote_volume": 23840.49661, "trades": 257, "taker_buy_base": 50660.57, "taker_buy_quote": 10616.06319 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.207, "high": 0.21, "low": 0.207, "close": 0.21, "volume": 75979.64, "close_time": 1771167599999, "quote_volume": 15867.06669, "trades": 251, "taker_buy_base": 46964.79, "taker_buy_quote": 9804.71746 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.21, "high": 0.21, "low": 0.209, "close": 0.209, "volume": 26953.33, "close_time": 1771171199999, "quote_volume": 5633.33505, "trades": 88, "taker_buy_base": 10096.94, "taker_buy_quote": 2110.34954 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 51396.47, "close_time": 1771174799999, "quote_volume": 10719.45856, "trades": 142, "taker_buy_base": 29845.65, "taker_buy_quote": 6227.08995 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.208, "high": 0.208, "low": 0.204, "close": 0.206, "volume": 93553.58, "close_time": 1771178399999, "quote_volume": 19307.33067, "trades": 138, "taker_buy_base": 43599.33, "taker_buy_quote": 9001.61351 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.203, "volume": 119479.76, "close_time": 1771181999999, "quote_volume": 24411.6057, "trades": 301, "taker_buy_base": 58982.78, "taker_buy_quote": 12050.25713 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.204, "high": 0.206, "low": 0.202, "close": 0.206, "volume": 162035.97, "close_time": 1771185599999, "quote_volume": 33044.27424, "trades": 322, "taker_buy_base": 70661.15, "taker_buy_quote": 14427.84538 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.206, "volume": 97396.17, "close_time": 1771189199999, "quote_volume": 20035.68249, "trades": 131, "taker_buy_base": 49718.21, "taker_buy_quote": 10235.11047 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 68995.44, "close_time": 1771192799999, "quote_volume": 14287.15658, "trades": 121, "taker_buy_base": 36377.08, "taker_buy_quote": 7534.00892 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 30105.89, "close_time": 1771196399999, "quote_volume": 6246.08728, "trades": 67, "taker_buy_base": 17840.3, "taker_buy_quote": 3701.48489 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 103698.69, "close_time": 1771199999999, "quote_volume": 21489.08944, "trades": 392, "taker_buy_base": 64667.41, "taker_buy_quote": 13401.74424 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 85309.88, "close_time": 1771203599999, "quote_volume": 17765.4898, "trades": 140, "taker_buy_base": 34721.72, "taker_buy_quote": 7230.25985 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 35816.88, "close_time": 1771207199999, "quote_volume": 7421.2724, "trades": 94, "taker_buy_base": 20133.52, "taker_buy_quote": 4169.32582 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.206, "volume": 28758.49, "close_time": 1771210799999, "quote_volume": 5958.16391, "trades": 73, "taker_buy_base": 9063.44, "taker_buy_quote": 1880.50543 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 22846.37, "close_time": 1771214399999, "quote_volume": 4727.36662, "trades": 51, "taker_buy_base": 11733.26, "taker_buy_quote": 2428.78482 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.208, "high": 0.209, "low": 0.208, "close": 0.209, "volume": 24662.99, "close_time": 1771217999999, "quote_volume": 5140.39535, "trades": 45, "taker_buy_base": 16363.24, "taker_buy_quote": 3413.84735 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.21, "high": 0.21, "low": 0.205, "close": 0.206, "volume": 65913.71, "close_time": 1771221599999, "quote_volume": 13711.0248, "trades": 79, "taker_buy_base": 29053.21, "taker_buy_quote": 6050.30992 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.207, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 16529.66, "close_time": 1771225199999, "quote_volume": 3430.62982, "trades": 31, "taker_buy_base": 12314.87, "taker_buy_quote": 2557.67275 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 31631.53, "close_time": 1771228799999, "quote_volume": 6570.05784, "trades": 99, "taker_buy_base": 18390.15, "taker_buy_quote": 3820.1861 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 47142.98, "close_time": 1771232399999, "quote_volume": 9799.33927, "trades": 122, "taker_buy_base": 25277.7, "taker_buy_quote": 5257.7616 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 43642.43, "close_time": 1771235999999, "quote_volume": 9097.48182, "trades": 119, "taker_buy_base": 27224.92, "taker_buy_quote": 5680.89805 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.209, "high": 0.209, "low": 0.208, "close": 0.208, "volume": 60862.08, "close_time": 1771239599999, "quote_volume": 12687.99236, "trades": 106, "taker_buy_base": 34899.61, "taker_buy_quote": 7273.29588 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.208, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 26196.93, "close_time": 1771243199999, "quote_volume": 5421.90748, "trades": 122, "taker_buy_base": 12850.43, "taker_buy_quote": 2657.10686 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.208, "high": 0.212, "low": 0.208, "close": 0.212, "volume": 83970.05, "close_time": 1771246799999, "quote_volume": 17648.11464, "trades": 269, "taker_buy_base": 56222.26, "taker_buy_quote": 11813.36541 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.212, "high": 0.213, "low": 0.207, "close": 0.208, "volume": 153774.94, "close_time": 1771250399999, "quote_volume": 32255.35982, "trades": 271, "taker_buy_base": 69135.89, "taker_buy_quote": 14508.95264 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.208, "high": 0.21, "low": 0.207, "close": 0.21, "volume": 63968.0, "close_time": 1771253999999, "quote_volume": 13325.87938, "trades": 160, "taker_buy_base": 31286.66, "taker_buy_quote": 6523.63812 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.21, "high": 0.21, "low": 0.205, "close": 0.206, "volume": 98331.58, "close_time": 1771257599999, "quote_volume": 20298.95388, "trades": 270, "taker_buy_base": 53024.38, "taker_buy_quote": 10935.0727 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.207, "high": 0.208, "low": 0.206, "close": 0.207, "volume": 86309.53, "close_time": 1771261199999, "quote_volume": 17908.77283, "trades": 217, "taker_buy_base": 53680.22, "taker_buy_quote": 11136.27843 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 32618.26, "close_time": 1771264799999, "quote_volume": 6771.33349, "trades": 108, "taker_buy_base": 17766.34, "taker_buy_quote": 3691.3586 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 42265.08, "close_time": 1771268399999, "quote_volume": 8789.9144, "trades": 98, "taker_buy_base": 22036.57, "taker_buy_quote": 4583.60656 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.209, "volume": 30079.49, "close_time": 1771271999999, "quote_volume": 6271.29841, "trades": 107, "taker_buy_base": 21690.96, "taker_buy_quote": 4521.71186 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.209, "high": 0.21, "low": 0.208, "close": 0.21, "volume": 27349.41, "close_time": 1771275599999, "quote_volume": 5717.52281, "trades": 75, "taker_buy_base": 13704.53, "taker_buy_quote": 2865.77788 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.211, "high": 0.213, "low": 0.211, "close": 0.213, "volume": 70958.98, "close_time": 1771279199999, "quote_volume": 15047.02198, "trades": 127, "taker_buy_base": 49262.64, "taker_buy_quote": 10446.33799 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.212, "volume": 52676.79, "close_time": 1771282799999, "quote_volume": 11163.86794, "trades": 136, "taker_buy_base": 26924.92, "taker_buy_quote": 5708.12458 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.212, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 13857.25, "close_time": 1771286399999, "quote_volume": 2950.94791, "trades": 14, "taker_buy_base": 11426.17, "taker_buy_quote": 2433.77421 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.213, "volume": 20194.81, "close_time": 1771289999999, "quote_volume": 4299.61858, "trades": 27, "taker_buy_base": 9718.08, "taker_buy_quote": 2069.45048 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 40912.77, "close_time": 1771293599999, "quote_volume": 8714.22001, "trades": 59, "taker_buy_base": 27519.42, "taker_buy_quote": 5861.63646 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.212, "high": 0.214, "low": 0.211, "close": 0.214, "volume": 98505.01, "close_time": 1771297199999, "quote_volume": 20977.29112, "trades": 185, "taker_buy_base": 61989.8, "taker_buy_quote": 13202.96789 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.213, "high": 0.213, "low": 0.212, "close": 0.212, "volume": 31949.58, "close_time": 1771300799999, "quote_volume": 6799.44011, "trades": 103, "taker_buy_base": 16743.21, "taker_buy_quote": 3563.59164 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.212, "high": 0.214, "low": 0.211, "close": 0.213, "volume": 66120.9, "close_time": 1771304399999, "quote_volume": 14044.73749, "trades": 119, "taker_buy_base": 42130.27, "taker_buy_quote": 8951.82593 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 105716.89, "close_time": 1771307999999, "quote_volume": 22326.63369, "trades": 187, "taker_buy_base": 54652.05, "taker_buy_quote": 11540.13174 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 24135.28, "close_time": 1771311599999, "quote_volume": 5101.39749, "trades": 39, "taker_buy_base": 15010.46, "taker_buy_quote": 3175.18469 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.211, "high": 0.212, "low": 0.211, "close": 0.211, "volume": 45480.25, "close_time": 1771315199999, "quote_volume": 9607.6185, "trades": 89, "taker_buy_base": 15506.17, "taker_buy_quote": 3276.74772 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.212, "high": 0.213, "low": 0.211, "close": 0.211, "volume": 66688.66, "close_time": 1771318799999, "quote_volume": 14094.73947, "trades": 66, "taker_buy_base": 34158.13, "taker_buy_quote": 7225.20087 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 29612.19, "close_time": 1771322399999, "quote_volume": 6246.05261, "trades": 49, "taker_buy_base": 11816.9, "taker_buy_quote": 2493.39908 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.211, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 22657.54, "close_time": 1771325999999, "quote_volume": 4769.56145, "trades": 50, "taker_buy_base": 9384.47, "taker_buy_quote": 1975.16364 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.211, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 105466.3, "close_time": 1771329599999, "quote_volume": 22378.17662, "trades": 415, "taker_buy_base": 78001.8, "taker_buy_quote": 16555.38522 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.212, "high": 0.212, "low": 0.21, "close": 0.21, "volume": 49255.84, "close_time": 1771333199999, "quote_volume": 10383.52015, "trades": 95, "taker_buy_base": 23365.44, "taker_buy_quote": 4927.96489 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.21, "high": 0.212, "low": 0.21, "close": 0.212, "volume": 111867.39, "close_time": 1771336799999, "quote_volume": 23624.73107, "trades": 218, "taker_buy_base": 59092.38, "taker_buy_quote": 12482.21391 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.211, "high": 0.211, "low": 0.206, "close": 0.207, "volume": 136522.98, "close_time": 1771340399999, "quote_volume": 28554.14907, "trades": 327, "taker_buy_base": 66094.01, "taker_buy_quote": 13832.89505 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.207, "high": 0.21, "low": 0.206, "close": 0.21, "volume": 130878.11, "close_time": 1771343999999, "quote_volume": 27205.25148, "trades": 389, "taker_buy_base": 74878.49, "taker_buy_quote": 15570.95501 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.21, "high": 0.213, "low": 0.21, "close": 0.211, "volume": 120250.15, "close_time": 1771347599999, "quote_volume": 25425.47719, "trades": 293, "taker_buy_base": 55543.05, "taker_buy_quote": 11739.85199 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.21, "high": 0.21, "low": 0.207, "close": 0.208, "volume": 67147.29, "close_time": 1771351199999, "quote_volume": 13977.07294, "trades": 128, "taker_buy_base": 37310.52, "taker_buy_quote": 7770.4586 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.208, "high": 0.212, "low": 0.207, "close": 0.211, "volume": 50174.97, "close_time": 1771354799999, "quote_volume": 10563.69495, "trades": 115, "taker_buy_base": 25973.47, "taker_buy_quote": 5472.19964 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.21, "high": 0.21, "low": 0.208, "close": 0.208, "volume": 86653.41, "close_time": 1771358399999, "quote_volume": 18149.95462, "trades": 58, "taker_buy_base": 30090.59, "taker_buy_quote": 6291.01462 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 75554.97, "close_time": 1771361999999, "quote_volume": 15714.43968, "trades": 173, "taker_buy_base": 51156.81, "taker_buy_quote": 10640.14361 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.207, "volume": 16284.59, "close_time": 1771365599999, "quote_volume": 3387.64764, "trades": 30, "taker_buy_base": 9641.58, "taker_buy_quote": 2006.41017 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.207, "high": 0.207, "low": 0.207, "close": 0.207, "volume": 3475.05, "close_time": 1771369199999, "quote_volume": 719.33535, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.206, "high": 0.207, "low": 0.206, "close": 0.207, "volume": 19601.63, "close_time": 1771372799999, "quote_volume": 4048.06528, "trades": 8, "taker_buy_base": 10129.5, "taker_buy_quote": 2096.8065 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.207, "volume": 23920.37, "close_time": 1771376399999, "quote_volume": 4951.99735, "trades": 46, "taker_buy_base": 6331.52, "taker_buy_quote": 1311.1054 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.206, "high": 0.206, "low": 0.205, "close": 0.205, "volume": 13962.53, "close_time": 1771379999999, "quote_volume": 2876.20894, "trades": 42, "taker_buy_base": 6711.84, "taker_buy_quote": 1382.63904 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.206, "high": 0.208, "low": 0.206, "close": 0.208, "volume": 46059.09, "close_time": 1771383599999, "quote_volume": 9532.14384, "trades": 91, "taker_buy_base": 31169.67, "taker_buy_quote": 6449.78915 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 13952.6, "close_time": 1771387199999, "quote_volume": 2902.1408, "trades": 18, "taker_buy_base": 7119.26, "taker_buy_quote": 1480.80608 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.208, "high": 0.208, "low": 0.208, "close": 0.208, "volume": 7269.81, "close_time": 1771390799999, "quote_volume": 1512.12048, "trades": 11, "taker_buy_base": 5304.58, "taker_buy_quote": 1103.35264 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.208, "high": 0.208, "low": 0.207, "close": 0.208, "volume": 32416.02, "close_time": 1771394399999, "quote_volume": 6735.82749, "trades": 47, "taker_buy_base": 13704.1, "taker_buy_quote": 2849.09006 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.208, "high": 0.21, "low": 0.208, "close": 0.209, "volume": 28627.45, "close_time": 1771397999999, "quote_volume": 5985.68343, "trades": 121, "taker_buy_base": 15551.18, "taker_buy_quote": 3252.45212 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.208, "high": 0.212, "low": 0.208, "close": 0.21, "volume": 29561.68, "close_time": 1771401599999, "quote_volume": 6238.75371, "trades": 73, "taker_buy_base": 20034.11, "taker_buy_quote": 4222.5779 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.21, "volume": 33419.88, "close_time": 1771405199999, "quote_volume": 7035.30655, "trades": 71, "taker_buy_base": 12994.19, "taker_buy_quote": 2738.18523 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.21, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 140975.91, "close_time": 1771408799999, "quote_volume": 29602.54521, "trades": 408, "taker_buy_base": 58404.95, "taker_buy_quote": 12265.06696 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.211, "high": 0.211, "low": 0.209, "close": 0.209, "volume": 48997.73, "close_time": 1771412399999, "quote_volume": 10321.05989, "trades": 95, "taker_buy_base": 29758.86, "taker_buy_quote": 6272.83626 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.209, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 46495.08, "close_time": 1771415999999, "quote_volume": 9671.28389, "trades": 88, "taker_buy_base": 23502.81, "taker_buy_quote": 4886.02693 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.207, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 37781.38, "close_time": 1771419599999, "quote_volume": 7844.9204, "trades": 151, "taker_buy_base": 24365.47, "taker_buy_quote": 5062.72963 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.207, "high": 0.207, "low": 0.205, "close": 0.205, "volume": 61782.51, "close_time": 1771423199999, "quote_volume": 12721.58731, "trades": 123, "taker_buy_base": 26101.19, "taker_buy_quote": 5369.38249 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.205, "high": 0.205, "low": 0.203, "close": 0.205, "volume": 80933.3, "close_time": 1771426799999, "quote_volume": 16523.6231, "trades": 145, "taker_buy_base": 51199.52, "taker_buy_quote": 10454.94077 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.205, "high": 0.209, "low": 0.205, "close": 0.207, "volume": 76805.75, "close_time": 1771430399999, "quote_volume": 15881.83847, "trades": 145, "taker_buy_base": 36652.75, "taker_buy_quote": 7583.47118 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.206, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 67740.51, "close_time": 1771433999999, "quote_volume": 13886.22682, "trades": 149, "taker_buy_base": 40635.4, "taker_buy_quote": 8330.7721 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.205, "high": 0.206, "low": 0.203, "close": 0.204, "volume": 42304.77, "close_time": 1771437599999, "quote_volume": 8657.69884, "trades": 134, "taker_buy_base": 24118.0, "taker_buy_quote": 4937.99696 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.203, "high": 0.203, "low": 0.2, "close": 0.2, "volume": 63754.14, "close_time": 1771441199999, "quote_volume": 12833.95052, "trades": 75, "taker_buy_base": 19754.44, "taker_buy_quote": 3974.08882 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2, "high": 0.201, "low": 0.196, "close": 0.197, "volume": 134472.5, "close_time": 1771444799999, "quote_volume": 26597.80222, "trades": 345, "taker_buy_base": 74398.87, "taker_buy_quote": 14716.89898 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 33646.22, "close_time": 1771448399999, "quote_volume": 6654.66191, "trades": 90, "taker_buy_base": 17247.92, "taker_buy_quote": 3412.66233 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 50900.57, "close_time": 1771451999999, "quote_volume": 10055.2687, "trades": 133, "taker_buy_base": 20713.05, "taker_buy_quote": 4091.27516 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 35088.43, "close_time": 1771455599999, "quote_volume": 6935.07488, "trades": 55, "taker_buy_base": 18942.15, "taker_buy_quote": 3749.2423 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 20967.67, "close_time": 1771459199999, "quote_volume": 4130.5244, "trades": 25, "taker_buy_base": 6866.65, "taker_buy_quote": 1352.73005 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 38051.8, "close_time": 1771462799999, "quote_volume": 7489.44441, "trades": 52, "taker_buy_base": 11338.58, "taker_buy_quote": 2231.8843 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 42986.83, "close_time": 1771466399999, "quote_volume": 8510.8479, "trades": 105, "taker_buy_base": 21363.94, "taker_buy_quote": 4233.19851 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 19970.32, "close_time": 1771469999999, "quote_volume": 3974.0634, "trades": 37, "taker_buy_base": 10142.96, "taker_buy_quote": 2018.44904 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 21304.18, "close_time": 1771473599999, "quote_volume": 4233.2735, "trades": 28, "taker_buy_base": 9322.79, "taker_buy_quote": 1854.75557 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 14218.04, "close_time": 1771477199999, "quote_volume": 2836.84566, "trades": 18, "taker_buy_base": 8487.28, "taker_buy_quote": 1696.46366 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 44873.16, "close_time": 1771480799999, "quote_volume": 8867.33067, "trades": 178, "taker_buy_base": 30792.57, "taker_buy_quote": 6082.42697 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 4507.79, "close_time": 1771484399999, "quote_volume": 897.00815, "trades": 13, "taker_buy_base": 2032.8, "taker_buy_quote": 404.5272 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 13462.87, "close_time": 1771487999999, "quote_volume": 2665.64826, "trades": 20, "taker_buy_base": 7470.49, "taker_buy_quote": 1479.15702 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 26866.46, "close_time": 1771491599999, "quote_volume": 5271.71899, "trades": 55, "taker_buy_base": 4420.24, "taker_buy_quote": 866.45412 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 9706.31, "close_time": 1771495199999, "quote_volume": 1902.22467, "trades": 26, "taker_buy_base": 6909.55, "taker_buy_quote": 1354.2718 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 11481.1, "close_time": 1771498799999, "quote_volume": 2239.83953, "trades": 40, "taker_buy_base": 4506.02, "taker_buy_quote": 879.69893 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 52950.3, "close_time": 1771502399999, "quote_volume": 10350.20506, "trades": 147, "taker_buy_base": 27463.88, "taker_buy_quote": 5370.92905 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 5125.38, "close_time": 1771505999999, "quote_volume": 994.32372, "trades": 8, "taker_buy_base": 3808.83, "taker_buy_quote": 738.91302 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 47023.85, "close_time": 1771509599999, "quote_volume": 9011.54099, "trades": 123, "taker_buy_base": 24020.3, "taker_buy_quote": 4604.29389 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 52185.82, "close_time": 1771513199999, "quote_volume": 10004.4235, "trades": 94, "taker_buy_base": 26794.73, "taker_buy_quote": 5137.40742 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 93687.92, "close_time": 1771516799999, "quote_volume": 17891.89433, "trades": 200, "taker_buy_base": 44445.08, "taker_buy_quote": 8494.828 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 17347.4, "close_time": 1771520399999, "quote_volume": 3291.54596, "trades": 70, "taker_buy_base": 11014.64, "taker_buy_quote": 2088.45917 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.189, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 35867.41, "close_time": 1771523999999, "quote_volume": 6855.66197, "trades": 78, "taker_buy_base": 19382.3, "taker_buy_quote": 3702.27388 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.193, "volume": 54923.16, "close_time": 1771527599999, "quote_volume": 10544.37617, "trades": 163, "taker_buy_base": 31180.13, "taker_buy_quote": 5989.45141 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 48412.98, "close_time": 1771531199999, "quote_volume": 9313.37788, "trades": 112, "taker_buy_base": 29302.91, "taker_buy_quote": 5639.00538 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 649.35, "close_time": 1771534799999, "quote_volume": 125.28803, "trades": 3, "taker_buy_base": 150.0, "taker_buy_quote": 28.95 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 20363.16, "close_time": 1771538399999, "quote_volume": 3940.12622, "trades": 29, "taker_buy_base": 14725.33, "taker_buy_quote": 2852.37602 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 8667.24, "close_time": 1771541999999, "quote_volume": 1662.23903, "trades": 15, "taker_buy_base": 2184.61, "taker_buy_quote": 419.44512 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 18131.53, "close_time": 1771545599999, "quote_volume": 3494.908, "trades": 59, "taker_buy_base": 12865.46, "taker_buy_quote": 2479.55308 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 4397.04, "close_time": 1771549199999, "quote_volume": 852.20129, "trades": 10, "taker_buy_base": 2397.85, "taker_buy_quote": 465.1829 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 4407.7, "close_time": 1771552799999, "quote_volume": 855.0938, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 10020.13, "close_time": 1771556399999, "quote_volume": 1953.92535, "trades": 26, "taker_buy_base": 8310.16, "taker_buy_quote": 1620.4812 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.194, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 70250.11, "close_time": 1771559999999, "quote_volume": 13625.94473, "trades": 51, "taker_buy_base": 18967.39, "taker_buy_quote": 3698.71617 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 5436.8, "close_time": 1771563599999, "quote_volume": 1051.62283, "trades": 17, "taker_buy_base": 2624.56, "taker_buy_quote": 507.47703 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 30052.12, "close_time": 1771567199999, "quote_volume": 5838.93542, "trades": 44, "taker_buy_base": 11744.47, "taker_buy_quote": 2279.31689 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 14677.79, "close_time": 1771570799999, "quote_volume": 2855.50914, "trades": 27, "taker_buy_base": 6963.2, "taker_buy_quote": 1356.91197 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 8244.35, "close_time": 1771574399999, "quote_volume": 1599.4039, "trades": 11, "taker_buy_base": 2711.72, "taker_buy_quote": 526.07368 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 17651.14, "close_time": 1771577999999, "quote_volume": 3424.82766, "trades": 31, "taker_buy_base": 6867.95, "taker_buy_quote": 1332.8888 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 11453.98, "close_time": 1771581599999, "quote_volume": 2239.12216, "trades": 81, "taker_buy_base": 10363.77, "taker_buy_quote": 2025.98646 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 91214.2, "close_time": 1771585199999, "quote_volume": 17959.24997, "trades": 80, "taker_buy_base": 56614.53, "taker_buy_quote": 11168.05499 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 42491.62, "close_time": 1771588799999, "quote_volume": 8268.13641, "trades": 36, "taker_buy_base": 20870.1, "taker_buy_quote": 4068.31032 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 41611.19, "close_time": 1771592399999, "quote_volume": 8102.06628, "trades": 38, "taker_buy_base": 14045.82, "taker_buy_quote": 2737.89632 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.194, "high": 0.194, "low": 0.19, "close": 0.191, "volume": 21869.47, "close_time": 1771595999999, "quote_volume": 4180.08781, "trades": 35, "taker_buy_base": 12320.94, "taker_buy_quote": 2351.41683 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.192, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 25993.43, "close_time": 1771599599999, "quote_volume": 5023.95904, "trades": 86, "taker_buy_base": 11023.62, "taker_buy_quote": 2127.07165 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.195, "high": 0.199, "low": 0.195, "close": 0.199, "volume": 70885.96, "close_time": 1771603199999, "quote_volume": 13941.23119, "trades": 218, "taker_buy_base": 34514.41, "taker_buy_quote": 6788.11208 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2, "high": 0.202, "low": 0.198, "close": 0.198, "volume": 42974.4, "close_time": 1771606799999, "quote_volume": 8571.64491, "trades": 56, "taker_buy_base": 20331.73, "taker_buy_quote": 4058.63454 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.199, "high": 0.2, "low": 0.195, "close": 0.199, "volume": 139377.88, "close_time": 1771610399999, "quote_volume": 27564.92899, "trades": 277, "taker_buy_base": 73943.98, "taker_buy_quote": 14642.96834 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 142809.39, "close_time": 1771613999999, "quote_volume": 28343.96905, "trades": 215, "taker_buy_base": 69057.48, "taker_buy_quote": 13714.95154 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 44246.74, "close_time": 1771617599999, "quote_volume": 8755.93754, "trades": 56, "taker_buy_base": 21896.52, "taker_buy_quote": 4335.38571 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 26965.26, "close_time": 1771621199999, "quote_volume": 5317.72056, "trades": 41, "taker_buy_base": 15837.49, "taker_buy_quote": 3122.79062 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 17616.55, "close_time": 1771624799999, "quote_volume": 3470.43023, "trades": 31, "taker_buy_base": 6894.88, "taker_buy_quote": 1358.33917 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 30126.21, "close_time": 1771628399999, "quote_volume": 5936.44763, "trades": 81, "taker_buy_base": 17544.94, "taker_buy_quote": 3457.06972 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 16385.01, "close_time": 1771631999999, "quote_volume": 3227.84697, "trades": 25, "taker_buy_base": 10467.27, "taker_buy_quote": 2062.05219 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 28205.06, "close_time": 1771635599999, "quote_volume": 5561.37626, "trades": 41, "taker_buy_base": 5536.45, "taker_buy_quote": 1095.73115 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 25655.5, "close_time": 1771639199999, "quote_volume": 5037.30568, "trades": 31, "taker_buy_base": 10181.78, "taker_buy_quote": 2004.29162 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 5795.79, "close_time": 1771642799999, "quote_volume": 1137.27758, "trades": 10, "taker_buy_base": 4843.26, "taker_buy_quote": 949.71927 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 22523.84, "close_time": 1771646399999, "quote_volume": 4395.33094, "trades": 61, "taker_buy_base": 2807.19, "taker_buy_quote": 547.40205 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 6794.93, "close_time": 1771649999999, "quote_volume": 1322.59597, "trades": 6, "taker_buy_base": 3957.68, "taker_buy_quote": 771.7476 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 10182.31, "close_time": 1771653599999, "quote_volume": 1987.9484, "trades": 11, "taker_buy_base": 3302.31, "taker_buy_quote": 646.3484 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.195, "high": 0.195, "low": 0.195, "close": 0.195, "volume": 12074.4, "close_time": 1771657199999, "quote_volume": 2354.508, "trades": 10, "taker_buy_base": 3721.28, "taker_buy_quote": 725.6496 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 43234.99, "close_time": 1771660799999, "quote_volume": 8407.54819, "trades": 51, "taker_buy_base": 13229.69, "taker_buy_quote": 2577.04562 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 8370.38, "close_time": 1771664399999, "quote_volume": 1646.34177, "trades": 22, "taker_buy_base": 7200.48, "taker_buy_quote": 1416.01598 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 30734.36, "close_time": 1771667999999, "quote_volume": 6075.23441, "trades": 41, "taker_buy_base": 12823.33, "taker_buy_quote": 2536.1416 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 16353.74, "close_time": 1771671599999, "quote_volume": 3242.60509, "trades": 33, "taker_buy_base": 8909.78, "taker_buy_quote": 1767.45192 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 81007.77, "close_time": 1771675199999, "quote_volume": 15981.57023, "trades": 98, "taker_buy_base": 23519.42, "taker_buy_quote": 4646.52524 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.197, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 29847.05, "close_time": 1771678799999, "quote_volume": 5860.58163, "trades": 30, "taker_buy_base": 20035.47, "taker_buy_quote": 3932.55548 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 7025.8, "close_time": 1771682399999, "quote_volume": 1383.23462, "trades": 14, "taker_buy_base": 5544.86, "taker_buy_quote": 1092.33742 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.195, "volume": 50350.32, "close_time": 1771685999999, "quote_volume": 9898.21469, "trades": 56, "taker_buy_base": 23804.42, "taker_buy_quote": 4689.81529 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 23899.15, "close_time": 1771689599999, "quote_volume": 4668.38646, "trades": 55, "taker_buy_base": 11088.85, "taker_buy_quote": 2170.6836 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 20015.44, "close_time": 1771693199999, "quote_volume": 3899.60656, "trades": 31, "taker_buy_base": 13012.38, "taker_buy_quote": 2534.31542 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 15290.05, "close_time": 1771696799999, "quote_volume": 2979.05253, "trades": 21, "taker_buy_base": 8763.5, "taker_buy_quote": 1708.8825 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 12887.73, "close_time": 1771700399999, "quote_volume": 2512.68393, "trades": 69, "taker_buy_base": 12464.31, "taker_buy_quote": 2430.54045 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 49329.67, "close_time": 1771703999999, "quote_volume": 9615.13381, "trades": 114, "taker_buy_base": 31321.65, "taker_buy_quote": 6107.72175 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 32962.73, "close_time": 1771707599999, "quote_volume": 6370.26483, "trades": 32, "taker_buy_base": 8252.69, "taker_buy_quote": 1593.15945 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 5022.77, "close_time": 1771711199999, "quote_volume": 964.37184, "trades": 14, "taker_buy_base": 4043.1, "taker_buy_quote": 776.2752 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 5172.16, "close_time": 1771714799999, "quote_volume": 993.00798, "trades": 9, "taker_buy_base": 462.17, "taker_buy_quote": 88.73664 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.191, "high": 0.191, "low": 0.191, "close": 0.191, "volume": 22338.88, "close_time": 1771718399999, "quote_volume": 4266.72608, "trades": 13, "taker_buy_base": 4474.15, "taker_buy_quote": 854.56265 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.189, "volume": 47846.5, "close_time": 1771721999999, "quote_volume": 9078.04134, "trades": 80, "taker_buy_base": 21365.56, "taker_buy_quote": 4052.25205 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 14520.87, "close_time": 1771725599999, "quote_volume": 2757.06029, "trades": 28, "taker_buy_base": 10496.69, "taker_buy_quote": 1994.3711 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 18209.96, "close_time": 1771729199999, "quote_volume": 3454.03751, "trades": 22, "taker_buy_base": 1893.12, "taker_buy_quote": 359.20949 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 60509.17, "close_time": 1771732799999, "quote_volume": 11342.2512, "trades": 49, "taker_buy_base": 30679.15, "taker_buy_quote": 5748.48382 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 584.39, "close_time": 1771736399999, "quote_volume": 109.32504, "trades": 6, "taker_buy_base": 44.11, "taker_buy_quote": 8.29268 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 66695.48, "close_time": 1771739999999, "quote_volume": 12352.4272, "trades": 48, "taker_buy_base": 10502.46, "taker_buy_quote": 1946.91795 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 34341.83, "close_time": 1771743599999, "quote_volume": 6381.77809, "trades": 40, "taker_buy_base": 23332.9, "taker_buy_quote": 4339.9194 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 34180.64, "close_time": 1771747199999, "quote_volume": 6319.66678, "trades": 30, "taker_buy_base": 10253.22, "taker_buy_quote": 1901.8507 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 23550.96, "close_time": 1771750799999, "quote_volume": 4333.44323, "trades": 22, "taker_buy_base": 13640.24, "taker_buy_quote": 2509.87075 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 52300.15, "close_time": 1771754399999, "quote_volume": 9659.33685, "trades": 71, "taker_buy_base": 28923.79, "taker_buy_quote": 5348.90115 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 6205.44, "close_time": 1771757999999, "quote_volume": 1146.27321, "trades": 9, "taker_buy_base": 970.61, "taker_buy_quote": 179.56285 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 51139.93, "close_time": 1771761599999, "quote_volume": 9421.34899, "trades": 114, "taker_buy_base": 30336.65, "taker_buy_quote": 5588.69946 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 46777.04, "close_time": 1771765199999, "quote_volume": 8547.15824, "trades": 47, "taker_buy_base": 19212.71, "taker_buy_quote": 3512.73115 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 44792.04, "close_time": 1771768799999, "quote_volume": 8156.706, "trades": 44, "taker_buy_base": 32480.77, "taker_buy_quote": 5916.7088 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 48155.21, "close_time": 1771772399999, "quote_volume": 8767.00761, "trades": 66, "taker_buy_base": 14026.92, "taker_buy_quote": 2555.65883 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.182, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 69795.18, "close_time": 1771775999999, "quote_volume": 12752.18102, "trades": 119, "taker_buy_base": 38603.31, "taker_buy_quote": 7055.20602 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.183, "high": 0.183, "low": 0.181, "close": 0.182, "volume": 23432.81, "close_time": 1771779599999, "quote_volume": 4264.2062, "trades": 56, "taker_buy_base": 11915.32, "taker_buy_quote": 2169.42271 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 5926.35, "close_time": 1771783199999, "quote_volume": 1077.77119, "trades": 12, "taker_buy_base": 405.08, "taker_buy_quote": 73.81796 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 3481.67, "close_time": 1771786799999, "quote_volume": 630.95735, "trades": 10, "taker_buy_base": 1270.7, "taker_buy_quote": 230.77178 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 6292.84, "close_time": 1771790399999, "quote_volume": 1133.52234, "trades": 12, "taker_buy_base": 207.21, "taker_buy_quote": 37.54648 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 10862.72, "close_time": 1771793999999, "quote_volume": 1939.49714, "trades": 18, "taker_buy_base": 5809.23, "taker_buy_quote": 1037.76141 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 21465.21, "close_time": 1771797599999, "quote_volume": 3831.15818, "trades": 75, "taker_buy_base": 15513.48, "taker_buy_quote": 2771.31149 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 9645.6, "close_time": 1771801199999, "quote_volume": 1736.07229, "trades": 31, "taker_buy_base": 6005.52, "taker_buy_quote": 1080.9936 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 18598.48, "close_time": 1771804799999, "quote_volume": 3353.01409, "trades": 17, "taker_buy_base": 6271.58, "taker_buy_quote": 1133.72452 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.181, "high": 0.181, "low": 0.178, "close": 0.179, "volume": 26190.7, "close_time": 1771808399999, "quote_volume": 4691.51296, "trades": 24, "taker_buy_base": 5895.07, "taker_buy_quote": 1055.47833 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.178, "high": 0.178, "low": 0.17, "close": 0.171, "volume": 179372.68, "close_time": 1771811999999, "quote_volume": 30854.2003, "trades": 259, "taker_buy_base": 94472.67, "taker_buy_quote": 16249.75679 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.17, "high": 0.173, "low": 0.17, "close": 0.173, "volume": 26189.54, "close_time": 1771815599999, "quote_volume": 4501.75525, "trades": 57, "taker_buy_base": 18223.68, "taker_buy_quote": 3136.74462 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 44664.78, "close_time": 1771819199999, "quote_volume": 7753.44121, "trades": 73, "taker_buy_base": 8303.06, "taker_buy_quote": 1437.61223 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 16283.26, "close_time": 1771822799999, "quote_volume": 2816.50652, "trades": 31, "taker_buy_base": 5295.24, "taker_buy_quote": 916.07652 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 17565.28, "close_time": 1771826399999, "quote_volume": 3049.22087, "trades": 38, "taker_buy_base": 9315.5, "taker_buy_quote": 1614.37486 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.174, "high": 0.178, "low": 0.174, "close": 0.178, "volume": 59618.1, "close_time": 1771829999999, "quote_volume": 10478.13836, "trades": 55, "taker_buy_base": 42388.29, "taker_buy_quote": 7442.81276 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.178, "volume": 67169.07, "close_time": 1771833599999, "quote_volume": 11965.90266, "trades": 68, "taker_buy_base": 26999.6, "taker_buy_quote": 4813.55128 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 1444.93, "close_time": 1771837199999, "quote_volume": 257.30066, "trades": 6, "taker_buy_base": 103.12, "taker_buy_quote": 18.45848 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.179, "high": 0.183, "low": 0.179, "close": 0.182, "volume": 100698.15, "close_time": 1771840799999, "quote_volume": 18233.89223, "trades": 93, "taker_buy_base": 47108.85, "taker_buy_quote": 8550.84933 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.182, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 27622.05, "close_time": 1771844399999, "quote_volume": 5079.35963, "trades": 53, "taker_buy_base": 19515.1, "taker_buy_quote": 3588.52097 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 146152.96, "close_time": 1771847999999, "quote_volume": 27133.60973, "trades": 185, "taker_buy_base": 69277.22, "taker_buy_quote": 12865.51923 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.186, "high": 0.198, "low": 0.186, "close": 0.191, "volume": 202829.48, "close_time": 1771851599999, "quote_volume": 38872.73252, "trades": 258, "taker_buy_base": 99622.65, "taker_buy_quote": 19051.49035 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.191, "high": 0.191, "low": 0.186, "close": 0.187, "volume": 89417.0, "close_time": 1771855199999, "quote_volume": 16813.28955, "trades": 123, "taker_buy_base": 48824.56, "taker_buy_quote": 9173.5396 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 96569.3, "close_time": 1771858799999, "quote_volume": 18116.89385, "trades": 117, "taker_buy_base": 47484.45, "taker_buy_quote": 8915.71071 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 91011.66, "close_time": 1771862399999, "quote_volume": 16924.25137, "trades": 153, "taker_buy_base": 54853.33, "taker_buy_quote": 10205.02604 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.185, "high": 0.19, "low": 0.184, "close": 0.185, "volume": 123138.77, "close_time": 1771865999999, "quote_volume": 22935.04477, "trades": 265, "taker_buy_base": 63170.62, "taker_buy_quote": 11751.47737 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.186, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 126276.47, "close_time": 1771869599999, "quote_volume": 23220.33578, "trades": 146, "taker_buy_base": 55590.02, "taker_buy_quote": 10248.8479 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.186, "high": 0.186, "low": 0.181, "close": 0.181, "volume": 56966.77, "close_time": 1771873199999, "quote_volume": 10463.01832, "trades": 122, "taker_buy_base": 20636.82, "taker_buy_quote": 3789.14278 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 49729.98, "close_time": 1771876799999, "quote_volume": 9005.84577, "trades": 106, "taker_buy_base": 20143.49, "taker_buy_quote": 3648.75903 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.181, "high": 0.184, "low": 0.18, "close": 0.183, "volume": 41122.48, "close_time": 1771880399999, "quote_volume": 7451.69747, "trades": 98, "taker_buy_base": 23364.84, "taker_buy_quote": 4242.09893 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 55141.44, "close_time": 1771883999999, "quote_volume": 10085.99817, "trades": 74, "taker_buy_base": 19320.44, "taker_buy_quote": 3541.52329 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.184, "high": 0.185, "low": 0.182, "close": 0.182, "volume": 33231.86, "close_time": 1771887599999, "quote_volume": 6109.12187, "trades": 39, "taker_buy_base": 21889.2, "taker_buy_quote": 4028.62254 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 36032.46, "close_time": 1771891199999, "quote_volume": 6665.3755, "trades": 58, "taker_buy_base": 20013.11, "taker_buy_quote": 3692.05725 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.186, "volume": 71136.51, "close_time": 1771894799999, "quote_volume": 13156.92555, "trades": 80, "taker_buy_base": 41298.68, "taker_buy_quote": 7644.47887 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.186, "high": 0.186, "low": 0.182, "close": 0.186, "volume": 110856.88, "close_time": 1771898399999, "quote_volume": 20478.86216, "trades": 163, "taker_buy_base": 47884.47, "taker_buy_quote": 8834.73013 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 63444.25, "close_time": 1771901999999, "quote_volume": 11848.60003, "trades": 86, "taker_buy_base": 26331.89, "taker_buy_quote": 4923.85363 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 54004.38, "close_time": 1771905599999, "quote_volume": 10087.3484, "trades": 77, "taker_buy_base": 34385.29, "taker_buy_quote": 6417.94273 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.187, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 57750.31, "close_time": 1771909199999, "quote_volume": 10701.78402, "trades": 77, "taker_buy_base": 30451.21, "taker_buy_quote": 5635.96424 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 41209.93, "close_time": 1771912799999, "quote_volume": 7551.25974, "trades": 33, "taker_buy_base": 12821.35, "taker_buy_quote": 2349.99554 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.182, "volume": 35932.6, "close_time": 1771916399999, "quote_volume": 6558.07252, "trades": 60, "taker_buy_base": 13546.4, "taker_buy_quote": 2471.78616 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 44077.83, "close_time": 1771919999999, "quote_volume": 7960.16207, "trades": 87, "taker_buy_base": 20868.15, "taker_buy_quote": 3772.75761 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.18, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 16126.37, "close_time": 1771923599999, "quote_volume": 2905.51606, "trades": 32, "taker_buy_base": 8047.22, "taker_buy_quote": 1451.26906 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 23862.03, "close_time": 1771927199999, "quote_volume": 4298.33827, "trades": 30, "taker_buy_base": 16053.3, "taker_buy_quote": 2893.33479 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 26027.17, "close_time": 1771930799999, "quote_volume": 4689.91038, "trades": 90, "taker_buy_base": 15851.44, "taker_buy_quote": 2858.34498 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.181, "volume": 68350.63, "close_time": 1771934399999, "quote_volume": 12370.7486, "trades": 123, "taker_buy_base": 51801.86, "taker_buy_quote": 9376.13666 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.181, "high": 0.183, "low": 0.18, "close": 0.182, "volume": 48493.57, "close_time": 1771937999999, "quote_volume": 8819.43969, "trades": 58, "taker_buy_base": 32858.78, "taker_buy_quote": 5974.96729 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 60414.08, "close_time": 1771941599999, "quote_volume": 10929.32532, "trades": 81, "taker_buy_base": 19948.96, "taker_buy_quote": 3611.12121 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.18, "high": 0.185, "low": 0.18, "close": 0.184, "volume": 90297.1, "close_time": 1771945199999, "quote_volume": 16469.52968, "trades": 137, "taker_buy_base": 40677.91, "taker_buy_quote": 7417.31306 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.184, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 74992.12, "close_time": 1771948799999, "quote_volume": 13874.14077, "trades": 123, "taker_buy_base": 39619.23, "taker_buy_quote": 7328.86719 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.185, "high": 0.193, "low": 0.185, "close": 0.192, "volume": 149439.67, "close_time": 1771952399999, "quote_volume": 28135.72026, "trades": 157, "taker_buy_base": 85537.73, "taker_buy_quote": 16112.47465 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.192, "high": 0.195, "low": 0.188, "close": 0.188, "volume": 262105.57, "close_time": 1771955999999, "quote_volume": 50432.79706, "trades": 268, "taker_buy_base": 114280.63, "taker_buy_quote": 21988.65118 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 97996.88, "close_time": 1771959599999, "quote_volume": 18389.06092, "trades": 77, "taker_buy_base": 50512.58, "taker_buy_quote": 9478.79229 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 53570.26, "close_time": 1771963199999, "quote_volume": 10022.75033, "trades": 69, "taker_buy_base": 26159.59, "taker_buy_quote": 4891.65974 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.188, "high": 0.192, "low": 0.187, "close": 0.189, "volume": 86945.9, "close_time": 1771966799999, "quote_volume": 16485.03103, "trades": 127, "taker_buy_base": 59927.47, "taker_buy_quote": 11362.64739 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 71899.43, "close_time": 1771970399999, "quote_volume": 13556.99914, "trades": 66, "taker_buy_base": 43725.3, "taker_buy_quote": 8251.9529 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.189, "high": 0.193, "low": 0.189, "close": 0.192, "volume": 58961.3, "close_time": 1771973999999, "quote_volume": 11267.08878, "trades": 94, "taker_buy_base": 27262.04, "taker_buy_quote": 5212.77312 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.191, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 34419.93, "close_time": 1771977599999, "quote_volume": 6600.0951, "trades": 49, "taker_buy_base": 13785.21, "taker_buy_quote": 2652.85387 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.192, "volume": 52917.55, "close_time": 1771981199999, "quote_volume": 10112.39302, "trades": 66, "taker_buy_base": 25935.3, "taker_buy_quote": 4959.13034 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.192, "high": 0.201, "low": 0.192, "close": 0.197, "volume": 321572.27, "close_time": 1771984799999, "quote_volume": 63558.06804, "trades": 354, "taker_buy_base": 114202.61, "taker_buy_quote": 22596.0854 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 75510.84, "close_time": 1771988399999, "quote_volume": 14954.75103, "trades": 100, "taker_buy_base": 39423.51, "taker_buy_quote": 7805.9255 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.198, "high": 0.198, "low": 0.192, "close": 0.193, "volume": 56801.6, "close_time": 1771991999999, "quote_volume": 11065.24358, "trades": 108, "taker_buy_base": 13116.71, "taker_buy_quote": 2558.5934 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 48680.39, "close_time": 1771995599999, "quote_volume": 9381.71938, "trades": 79, "taker_buy_base": 32506.04, "taker_buy_quote": 6263.4028 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 51017.74, "close_time": 1771999199999, "quote_volume": 9722.83371, "trades": 56, "taker_buy_base": 20479.52, "taker_buy_quote": 3891.52931 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 17647.86, "close_time": 1772002799999, "quote_volume": 3380.0189, "trades": 28, "taker_buy_base": 5957.21, "taker_buy_quote": 1142.09117 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 19822.24, "close_time": 1772006399999, "quote_volume": 3798.74859, "trades": 30, "taker_buy_base": 12111.67, "taker_buy_quote": 2323.41489 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.192, "high": 0.195, "low": 0.192, "close": 0.195, "volume": 27541.45, "close_time": 1772009999999, "quote_volume": 5351.95805, "trades": 27, "taker_buy_base": 8368.37, "taker_buy_quote": 1622.28226 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 42699.88, "close_time": 1772013599999, "quote_volume": 8312.26304, "trades": 50, "taker_buy_base": 24397.3, "taker_buy_quote": 4752.07534 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 103939.6, "close_time": 1772017199999, "quote_volume": 20078.37618, "trades": 110, "taker_buy_base": 62080.56, "taker_buy_quote": 11989.63269 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 14434.67, "close_time": 1772020799999, "quote_volume": 2780.58875, "trades": 18, "taker_buy_base": 10270.66, "taker_buy_quote": 1979.74785 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 57368.18, "close_time": 1772024399999, "quote_volume": 11186.12585, "trades": 57, "taker_buy_base": 27163.71, "taker_buy_quote": 5307.80266 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 99678.53, "close_time": 1772027999999, "quote_volume": 19460.98745, "trades": 117, "taker_buy_base": 52031.72, "taker_buy_quote": 10164.11714 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.194, "high": 0.199, "low": 0.194, "close": 0.198, "volume": 96953.34, "close_time": 1772031599999, "quote_volume": 19053.18871, "trades": 127, "taker_buy_base": 42530.74, "taker_buy_quote": 8362.4066 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.198, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 115421.6, "close_time": 1772035199999, "quote_volume": 22892.9472, "trades": 123, "taker_buy_base": 78889.25, "taker_buy_quote": 15644.97384 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2, "high": 0.203, "low": 0.2, "close": 0.203, "volume": 49922.82, "close_time": 1772038799999, "quote_volume": 10035.83369, "trades": 86, "taker_buy_base": 31679.32, "taker_buy_quote": 6373.71654 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 72783.3, "close_time": 1772042399999, "quote_volume": 14782.85642, "trades": 125, "taker_buy_base": 33729.11, "taker_buy_quote": 6859.37559 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 30517.35, "close_time": 1772045999999, "quote_volume": 6189.81913, "trades": 56, "taker_buy_base": 17867.78, "taker_buy_quote": 3627.76725 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.203, "high": 0.204, "low": 0.202, "close": 0.204, "volume": 36180.83, "close_time": 1772049599999, "quote_volume": 7343.59464, "trades": 68, "taker_buy_base": 21538.78, "taker_buy_quote": 4374.77806 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.205, "volume": 52875.86, "close_time": 1772053199999, "quote_volume": 10826.69951, "trades": 78, "taker_buy_base": 24650.63, "taker_buy_quote": 5054.65609 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.205, "high": 0.207, "low": 0.202, "close": 0.204, "volume": 58363.66, "close_time": 1772056799999, "quote_volume": 11918.47369, "trades": 92, "taker_buy_base": 28572.04, "taker_buy_quote": 5837.26351 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.205, "high": 0.206, "low": 0.2, "close": 0.201, "volume": 19876.35, "close_time": 1772060399999, "quote_volume": 4042.70845, "trades": 40, "taker_buy_base": 11281.32, "taker_buy_quote": 2296.65669 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2, "high": 0.202, "low": 0.195, "close": 0.197, "volume": 66513.93, "close_time": 1772063999999, "quote_volume": 13161.44799, "trades": 73, "taker_buy_base": 22230.37, "taker_buy_quote": 4410.45047 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.198, "volume": 51865.81, "close_time": 1772067599999, "quote_volume": 10221.7002, "trades": 144, "taker_buy_base": 24533.24, "taker_buy_quote": 4839.9458 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 38717.3, "close_time": 1772071199999, "quote_volume": 7648.14261, "trades": 50, "taker_buy_base": 23308.74, "taker_buy_quote": 4609.43918 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.197, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 38830.18, "close_time": 1772074799999, "quote_volume": 7669.76975, "trades": 46, "taker_buy_base": 26669.52, "taker_buy_quote": 5265.38762 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.2, "volume": 21393.92, "close_time": 1772078399999, "quote_volume": 4256.7903, "trades": 35, "taker_buy_base": 12599.61, "taker_buy_quote": 2511.64298 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.199, "high": 0.204, "low": 0.199, "close": 0.203, "volume": 128786.36, "close_time": 1772081999999, "quote_volume": 25916.31782, "trades": 164, "taker_buy_base": 64905.59, "taker_buy_quote": 13060.43959 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.202, "volume": 56154.58, "close_time": 1772085599999, "quote_volume": 11339.84824, "trades": 86, "taker_buy_base": 25767.34, "taker_buy_quote": 5202.63103 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 20827.02, "close_time": 1772089199999, "quote_volume": 4197.78374, "trades": 38, "taker_buy_base": 8175.99, "taker_buy_quote": 1647.85282 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 12963.41, "close_time": 1772092799999, "quote_volume": 2605.56051, "trades": 34, "taker_buy_base": 8327.7, "taker_buy_quote": 1673.8677 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.201, "high": 0.206, "low": 0.201, "close": 0.201, "volume": 164675.06, "close_time": 1772096399999, "quote_volume": 33482.4237, "trades": 183, "taker_buy_base": 66965.63, "taker_buy_quote": 13617.00837 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.202, "high": 0.205, "low": 0.201, "close": 0.205, "volume": 62362.32, "close_time": 1772099999999, "quote_volume": 12658.21036, "trades": 101, "taker_buy_base": 32639.56, "taker_buy_quote": 6620.24696 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.204, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 31384.35, "close_time": 1772103599999, "quote_volume": 6386.36053, "trades": 68, "taker_buy_base": 19732.54, "taker_buy_quote": 4013.3985 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.201, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 34439.32, "close_time": 1772107199999, "quote_volume": 6926.75924, "trades": 69, "taker_buy_base": 29496.8, "taker_buy_quote": 5933.34708 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 27331.08, "close_time": 1772110799999, "quote_volume": 5506.59303, "trades": 51, "taker_buy_base": 13644.41, "taker_buy_quote": 2749.00665 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.201, "volume": 76092.71, "close_time": 1772114399999, "quote_volume": 15252.74504, "trades": 78, "taker_buy_base": 30619.99, "taker_buy_quote": 6136.44849 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.199, "volume": 369930.76, "close_time": 1772117999999, "quote_volume": 73567.49661, "trades": 397, "taker_buy_base": 209847.93, "taker_buy_quote": 41772.12091 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 278667.47, "close_time": 1772121599999, "quote_volume": 55090.1787, "trades": 297, "taker_buy_base": 106522.78, "taker_buy_quote": 21085.68807 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.197, "high": 0.197, "low": 0.189, "close": 0.189, "volume": 169913.84, "close_time": 1772125199999, "quote_volume": 32692.36586, "trades": 231, "taker_buy_base": 76219.81, "taker_buy_quote": 14683.85092 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 94349.93, "close_time": 1772128799999, "quote_volume": 17848.06067, "trades": 137, "taker_buy_base": 59915.0, "taker_buy_quote": 11344.64403 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.189, "high": 0.192, "low": 0.189, "close": 0.192, "volume": 63826.97, "close_time": 1772132399999, "quote_volume": 12169.93854, "trades": 48, "taker_buy_base": 33669.1, "taker_buy_quote": 6418.27119 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 203413.23, "close_time": 1772135999999, "quote_volume": 39475.69086, "trades": 148, "taker_buy_base": 118325.28, "taker_buy_quote": 22958.86514 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 28303.66, "close_time": 1772139599999, "quote_volume": 5452.62153, "trades": 34, "taker_buy_base": 11031.46, "taker_buy_quote": 2126.20606 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.193, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 30988.51, "close_time": 1772143199999, "quote_volume": 5962.16244, "trades": 46, "taker_buy_base": 20341.21, "taker_buy_quote": 3913.95961 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 33639.58, "close_time": 1772146799999, "quote_volume": 6529.13975, "trades": 65, "taker_buy_base": 23562.63, "taker_buy_quote": 4574.21145 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 5915.45, "close_time": 1772150399999, "quote_volume": 1147.63854, "trades": 7, "taker_buy_base": 489.42, "taker_buy_quote": 94.98872 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 120729.19, "close_time": 1772153999999, "quote_volume": 23309.99156, "trades": 169, "taker_buy_base": 51092.71, "taker_buy_quote": 9868.68655 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 66933.01, "close_time": 1772157599999, "quote_volume": 12914.29093, "trades": 43, "taker_buy_base": 15733.01, "taker_buy_quote": 3036.47093 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 60639.35, "close_time": 1772161199999, "quote_volume": 11793.88648, "trades": 59, "taker_buy_base": 33268.33, "taker_buy_quote": 6470.32759 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 39855.66, "close_time": 1772164799999, "quote_volume": 7756.45437, "trades": 41, "taker_buy_base": 25461.94, "taker_buy_quote": 4954.45155 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 64708.22, "close_time": 1772168399999, "quote_volume": 12890.18435, "trades": 180, "taker_buy_base": 35548.83, "taker_buy_quote": 7079.39166 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 11805.93, "close_time": 1772171999999, "quote_volume": 2339.58408, "trades": 17, "taker_buy_base": 4622.91, "taker_buy_quote": 916.00664 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.198, "high": 0.198, "low": 0.198, "close": 0.198, "volume": 29003.07, "close_time": 1772175599999, "quote_volume": 5742.60786, "trades": 26, "taker_buy_base": 13164.18, "taker_buy_quote": 2606.50764 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 59277.59, "close_time": 1772179199999, "quote_volume": 11749.53346, "trades": 51, "taker_buy_base": 21425.09, "taker_buy_quote": 4248.92561 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 80889.81, "close_time": 1772182799999, "quote_volume": 16097.07219, "trades": 126, "taker_buy_base": 44817.88, "taker_buy_quote": 8918.75812 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.199, "volume": 40769.72, "close_time": 1772186399999, "quote_volume": 8135.31145, "trades": 51, "taker_buy_base": 12739.8, "taker_buy_quote": 2546.15626 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 137956.36, "close_time": 1772189999999, "quote_volume": 27171.17157, "trades": 200, "taker_buy_base": 66367.86, "taker_buy_quote": 13066.76852 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.197, "high": 0.197, "low": 0.193, "close": 0.193, "volume": 74039.52, "close_time": 1772193599999, "quote_volume": 14465.32473, "trades": 157, "taker_buy_base": 40332.82, "taker_buy_quote": 7887.91535 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 82993.91, "close_time": 1772197199999, "quote_volume": 15978.45415, "trades": 90, "taker_buy_base": 45501.99, "taker_buy_quote": 8764.36139 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.193, "high": 0.194, "low": 0.189, "close": 0.191, "volume": 67911.63, "close_time": 1772200799999, "quote_volume": 12972.38177, "trades": 137, "taker_buy_base": 32552.23, "taker_buy_quote": 6217.94926 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 101544.56, "close_time": 1772204399999, "quote_volume": 19272.95794, "trades": 79, "taker_buy_base": 68616.41, "taker_buy_quote": 13022.20255 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.189, "high": 0.191, "low": 0.187, "close": 0.188, "volume": 99422.41, "close_time": 1772207999999, "quote_volume": 18732.1024, "trades": 114, "taker_buy_base": 48248.92, "taker_buy_quote": 9091.78332 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 64859.61, "close_time": 1772211599999, "quote_volume": 12166.14025, "trades": 88, "taker_buy_base": 32007.53, "taker_buy_quote": 6000.32164 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.186, "high": 0.188, "low": 0.185, "close": 0.188, "volume": 63706.58, "close_time": 1772215199999, "quote_volume": 11873.37678, "trades": 76, "taker_buy_base": 41047.95, "taker_buy_quote": 7656.69744 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 41711.94, "close_time": 1772218799999, "quote_volume": 7846.77122, "trades": 42, "taker_buy_base": 20680.85, "taker_buy_quote": 3892.73215 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 59461.35, "close_time": 1772222399999, "quote_volume": 11122.32722, "trades": 80, "taker_buy_base": 20817.58, "taker_buy_quote": 3894.70494 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 18227.18, "close_time": 1772225999999, "quote_volume": 3407.87466, "trades": 28, "taker_buy_base": 5767.67, "taker_buy_quote": 1078.55429 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 29500.49, "close_time": 1772229599999, "quote_volume": 5496.50126, "trades": 34, "taker_buy_base": 18690.4, "taker_buy_quote": 3490.27726 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.186, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 47574.47, "close_time": 1772233199999, "quote_volume": 8774.25086, "trades": 47, "taker_buy_base": 26979.28, "taker_buy_quote": 4982.25572 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 9156.33, "close_time": 1772236799999, "quote_volume": 1703.85076, "trades": 9, "taker_buy_base": 8556.33, "taker_buy_quote": 1592.25076 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 43189.48, "close_time": 1772240399999, "quote_volume": 8061.97429, "trades": 33, "taker_buy_base": 9410.27, "taker_buy_quote": 1760.44051 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 51959.65, "close_time": 1772243999999, "quote_volume": 9693.97439, "trades": 78, "taker_buy_base": 24297.58, "taker_buy_quote": 4528.31708 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 32335.59, "close_time": 1772247599999, "quote_volume": 6014.41974, "trades": 25, "taker_buy_base": 23917.36, "taker_buy_quote": 4448.62896 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 8575.2, "close_time": 1772251199999, "quote_volume": 1594.9872, "trades": 12, "taker_buy_base": 5608.63, "taker_buy_quote": 1043.20518 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 13641.02, "close_time": 1772254799999, "quote_volume": 2536.59148, "trades": 17, "taker_buy_base": 6872.19, "taker_buy_quote": 1277.7721 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 11912.9, "close_time": 1772258399999, "quote_volume": 2215.7994, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.185, "high": 0.185, "low": 0.177, "close": 0.177, "volume": 269471.21, "close_time": 1772261999999, "quote_volume": 48735.6508, "trades": 291, "taker_buy_base": 114604.15, "taker_buy_quote": 20692.65802 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.176, "high": 0.182, "low": 0.176, "close": 0.18, "volume": 148333.66, "close_time": 1772265599999, "quote_volume": 26557.95415, "trades": 273, "taker_buy_base": 77161.73, "taker_buy_quote": 13824.92309 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.179, "high": 0.179, "low": 0.175, "close": 0.175, "volume": 92358.47, "close_time": 1772269199999, "quote_volume": 16289.46329, "trades": 95, "taker_buy_base": 38912.33, "taker_buy_quote": 6875.21 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 87828.15, "close_time": 1772272799999, "quote_volume": 15341.85504, "trades": 114, "taker_buy_base": 48237.52, "taker_buy_quote": 8429.15346 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 57071.64, "close_time": 1772276399999, "quote_volume": 9886.88487, "trades": 78, "taker_buy_base": 24009.0, "taker_buy_quote": 4164.10873 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.174, "high": 0.175, "low": 0.172, "close": 0.173, "volume": 70393.29, "close_time": 1772279999999, "quote_volume": 12221.41362, "trades": 74, "taker_buy_base": 40765.97, "taker_buy_quote": 7087.85827 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 43664.2, "close_time": 1772283599999, "quote_volume": 7556.00233, "trades": 47, "taker_buy_base": 31687.57, "taker_buy_quote": 5484.04534 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.174, "high": 0.177, "low": 0.172, "close": 0.177, "volume": 146104.83, "close_time": 1772287199999, "quote_volume": 25533.64993, "trades": 188, "taker_buy_base": 85956.64, "taker_buy_quote": 15066.55662 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 120822.09, "close_time": 1772290799999, "quote_volume": 21217.35923, "trades": 183, "taker_buy_base": 64358.04, "taker_buy_quote": 11297.45146 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.174, "high": 0.175, "low": 0.173, "close": 0.174, "volume": 49845.38, "close_time": 1772294399999, "quote_volume": 8664.89702, "trades": 54, "taker_buy_base": 25798.66, "taker_buy_quote": 4481.78153 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 57223.18, "close_time": 1772297999999, "quote_volume": 9944.75439, "trades": 35, "taker_buy_base": 20588.93, "taker_buy_quote": 3580.85962 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 20764.71, "close_time": 1772301599999, "quote_volume": 3584.36862, "trades": 20, "taker_buy_base": 11619.26, "taker_buy_quote": 2006.63203 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.173, "high": 0.177, "low": 0.173, "close": 0.176, "volume": 113073.83, "close_time": 1772305199999, "quote_volume": 19843.82389, "trades": 139, "taker_buy_base": 64131.31, "taker_buy_quote": 11252.35914 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.175, "high": 0.179, "low": 0.174, "close": 0.179, "volume": 102045.27, "close_time": 1772308799999, "quote_volume": 17860.12212, "trades": 90, "taker_buy_base": 33391.88, "taker_buy_quote": 5879.42925 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.179, "high": 0.185, "low": 0.179, "close": 0.184, "volume": 125650.43, "close_time": 1772312399999, "quote_volume": 22975.70976, "trades": 182, "taker_buy_base": 76647.59, "taker_buy_quote": 14016.54534 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.181, "volume": 86459.24, "close_time": 1772315999999, "quote_volume": 15691.72893, "trades": 95, "taker_buy_base": 29719.31, "taker_buy_quote": 5391.58813 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.182, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 15661.04, "close_time": 1772319599999, "quote_volume": 2880.92852, "trades": 21, "taker_buy_base": 5122.25, "taker_buy_quote": 937.40697 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 44783.43, "close_time": 1772323199999, "quote_volume": 8263.44258, "trades": 42, "taker_buy_base": 29598.92, "taker_buy_quote": 5470.84216 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.183, "volume": 45261.38, "close_time": 1772326799999, "quote_volume": 8342.77458, "trades": 71, "taker_buy_base": 23563.2, "taker_buy_quote": 4343.77006 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.183, "high": 0.19, "low": 0.182, "close": 0.188, "volume": 169939.86, "close_time": 1772330399999, "quote_volume": 31420.53911, "trades": 176, "taker_buy_base": 75661.83, "taker_buy_quote": 13966.70168 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.189, "high": 0.193, "low": 0.189, "close": 0.191, "volume": 176924.77, "close_time": 1772333999999, "quote_volume": 33862.21423, "trades": 240, "taker_buy_base": 88672.1, "taker_buy_quote": 16960.75482 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 104486.97, "close_time": 1772337599999, "quote_volume": 19880.65544, "trades": 144, "taker_buy_base": 36465.14, "taker_buy_quote": 6947.1274 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.189, "high": 0.19, "low": 0.187, "close": 0.189, "volume": 62336.82, "close_time": 1772341199999, "quote_volume": 11697.34361, "trades": 78, "taker_buy_base": 25442.91, "taker_buy_quote": 4775.96495 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 20183.69, "close_time": 1772344799999, "quote_volume": 3805.40781, "trades": 27, "taker_buy_base": 7456.16, "taker_buy_quote": 1408.74174 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 56661.86, "close_time": 1772348399999, "quote_volume": 10599.13192, "trades": 53, "taker_buy_base": 30258.17, "taker_buy_quote": 5661.00598 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 36811.6, "close_time": 1772351999999, "quote_volume": 6875.6, "trades": 38, "taker_buy_base": 21756.31, "taker_buy_quote": 4069.99831 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.185, "volume": 31188.37, "close_time": 1772355599999, "quote_volume": 5819.54853, "trades": 53, "taker_buy_base": 16548.87, "taker_buy_quote": 3083.669 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 42770.12, "close_time": 1772359199999, "quote_volume": 7940.66298, "trades": 67, "taker_buy_base": 27661.67, "taker_buy_quote": 5137.40866 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 61024.18, "close_time": 1772362799999, "quote_volume": 11272.21855, "trades": 85, "taker_buy_base": 40032.89, "taker_buy_quote": 7400.2796 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 16088.98, "close_time": 1772366399999, "quote_volume": 2976.4613, "trades": 19, "taker_buy_base": 4272.46, "taker_buy_quote": 790.4051 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 47814.48, "close_time": 1772369999999, "quote_volume": 8886.6282, "trades": 41, "taker_buy_base": 11712.91, "taker_buy_quote": 2178.89102 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.185, "high": 0.188, "low": 0.183, "close": 0.188, "volume": 84765.64, "close_time": 1772373599999, "quote_volume": 15740.97873, "trades": 134, "taker_buy_base": 45120.84, "taker_buy_quote": 8364.88319 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 38800.84, "close_time": 1772377199999, "quote_volume": 7245.82246, "trades": 130, "taker_buy_base": 21686.23, "taker_buy_quote": 4051.56658 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 83484.36, "close_time": 1772380799999, "quote_volume": 15425.8478, "trades": 102, "taker_buy_base": 46185.48, "taker_buy_quote": 8541.48608 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.183, "high": 0.184, "low": 0.18, "close": 0.181, "volume": 124657.67, "close_time": 1772384399999, "quote_volume": 22747.37225, "trades": 134, "taker_buy_base": 59108.01, "taker_buy_quote": 10798.15194 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.18, "high": 0.18, "low": 0.177, "close": 0.178, "volume": 137583.52, "close_time": 1772387999999, "quote_volume": 24589.38821, "trades": 128, "taker_buy_base": 49575.92, "taker_buy_quote": 8851.49144 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 78795.27, "close_time": 1772391599999, "quote_volume": 14169.89995, "trades": 91, "taker_buy_base": 41888.14, "taker_buy_quote": 7539.60296 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 91959.63, "close_time": 1772395199999, "quote_volume": 16288.71404, "trades": 99, "taker_buy_base": 42099.53, "taker_buy_quote": 7459.80228 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.176, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 156067.68, "close_time": 1772398799999, "quote_volume": 27193.70068, "trades": 298, "taker_buy_base": 63451.55, "taker_buy_quote": 11060.55239 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.174, "high": 0.177, "low": 0.174, "close": 0.176, "volume": 93092.03, "close_time": 1772402399999, "quote_volume": 16337.70745, "trades": 200, "taker_buy_base": 43747.5, "taker_buy_quote": 7671.32066 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.176, "volume": 160128.07, "close_time": 1772405999999, "quote_volume": 28428.57749, "trades": 138, "taker_buy_base": 112541.07, "taker_buy_quote": 19973.02882 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.178, "volume": 28254.74, "close_time": 1772409599999, "quote_volume": 5032.45381, "trades": 50, "taker_buy_base": 21226.04, "taker_buy_quote": 3781.80853 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 21175.76, "close_time": 1772413199999, "quote_volume": 3804.09217, "trades": 37, "taker_buy_base": 7978.06, "taker_buy_quote": 1435.25993 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.181, "high": 0.184, "low": 0.181, "close": 0.181, "volume": 115946.72, "close_time": 1772416799999, "quote_volume": 21008.87765, "trades": 264, "taker_buy_base": 66275.14, "taker_buy_quote": 12007.62876 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 42272.27, "close_time": 1772420399999, "quote_volume": 7554.48261, "trades": 46, "taker_buy_base": 13323.9, "taker_buy_quote": 2384.06656 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 86450.36, "close_time": 1772423999999, "quote_volume": 15492.08271, "trades": 103, "taker_buy_base": 47791.77, "taker_buy_quote": 8570.25295 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.179, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 28272.99, "close_time": 1772427599999, "quote_volume": 5073.22331, "trades": 41, "taker_buy_base": 13715.01, "taker_buy_quote": 2462.41059 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 39233.8, "close_time": 1772431199999, "quote_volume": 7002.74326, "trades": 35, "taker_buy_base": 22479.33, "taker_buy_quote": 4006.72651 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.178, "volume": 65540.05, "close_time": 1772434799999, "quote_volume": 11592.64807, "trades": 120, "taker_buy_base": 35623.54, "taker_buy_quote": 6297.58912 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.177, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 41624.93, "close_time": 1772438399999, "quote_volume": 7342.57573, "trades": 52, "taker_buy_base": 14835.94, "taker_buy_quote": 2620.42943 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.176, "high": 0.177, "low": 0.175, "close": 0.177, "volume": 47290.36, "close_time": 1772441999999, "quote_volume": 8279.42812, "trades": 33, "taker_buy_base": 19518.87, "taker_buy_quote": 3418.16075 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 25063.6, "close_time": 1772445599999, "quote_volume": 4449.09731, "trades": 33, "taker_buy_base": 7865.57, "taker_buy_quote": 1397.19198 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 35158.88, "close_time": 1772449199999, "quote_volume": 6223.64811, "trades": 78, "taker_buy_base": 17147.67, "taker_buy_quote": 3035.66394 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 101402.52, "close_time": 1772452799999, "quote_volume": 17949.17887, "trades": 66, "taker_buy_base": 26008.5, "taker_buy_quote": 4604.43733 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 27525.9, "close_time": 1772456399999, "quote_volume": 4871.9843, "trades": 39, "taker_buy_base": 9485.45, "taker_buy_quote": 1678.92465 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.176, "high": 0.178, "low": 0.174, "close": 0.175, "volume": 80355.18, "close_time": 1772459999999, "quote_volume": 14112.71174, "trades": 119, "taker_buy_base": 44181.07, "taker_buy_quote": 7772.41081 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.176, "high": 0.184, "low": 0.176, "close": 0.183, "volume": 114500.45, "close_time": 1772463599999, "quote_volume": 20521.64308, "trades": 155, "taker_buy_base": 55109.79, "taker_buy_quote": 9880.7274 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.183, "high": 0.191, "low": 0.183, "close": 0.187, "volume": 252270.21, "close_time": 1772467199999, "quote_volume": 47479.16343, "trades": 285, "taker_buy_base": 119592.37, "taker_buy_quote": 22525.13554 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.188, "high": 0.191, "low": 0.187, "close": 0.191, "volume": 153082.28, "close_time": 1772470799999, "quote_volume": 28852.27984, "trades": 215, "taker_buy_base": 93530.05, "taker_buy_quote": 17619.56183 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.19, "high": 0.191, "low": 0.185, "close": 0.188, "volume": 135909.07, "close_time": 1772474399999, "quote_volume": 25577.60059, "trades": 183, "taker_buy_base": 71447.06, "taker_buy_quote": 13470.65311 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 90792.55, "close_time": 1772477999999, "quote_volume": 16986.80753, "trades": 92, "taker_buy_base": 55272.13, "taker_buy_quote": 10357.35892 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 71982.66, "close_time": 1772481599999, "quote_volume": 13396.95842, "trades": 97, "taker_buy_base": 46583.41, "taker_buy_quote": 8673.02705 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 120895.76, "close_time": 1772485199999, "quote_volume": 22536.72213, "trades": 191, "taker_buy_base": 58418.99, "taker_buy_quote": 10896.90831 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 33626.68, "close_time": 1772488799999, "quote_volume": 6234.56786, "trades": 42, "taker_buy_base": 23244.22, "taker_buy_quote": 4313.34615 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.186, "high": 0.19, "low": 0.186, "close": 0.19, "volume": 60915.65, "close_time": 1772492399999, "quote_volume": 11433.63762, "trades": 71, "taker_buy_base": 23985.92, "taker_buy_quote": 4501.00474 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.19, "high": 0.19, "low": 0.186, "close": 0.186, "volume": 135932.18, "close_time": 1772495999999, "quote_volume": 25460.48937, "trades": 181, "taker_buy_base": 52993.89, "taker_buy_quote": 9922.34792 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 85106.19, "close_time": 1772499599999, "quote_volume": 15855.9038, "trades": 76, "taker_buy_base": 33733.43, "taker_buy_quote": 6280.57778 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 63634.61, "close_time": 1772503199999, "quote_volume": 11886.18027, "trades": 142, "taker_buy_base": 37704.52, "taker_buy_quote": 7045.61399 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 105730.28, "close_time": 1772506799999, "quote_volume": 19567.13829, "trades": 187, "taker_buy_base": 30905.45, "taker_buy_quote": 5719.26859 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.185, "volume": 32045.8, "close_time": 1772510399999, "quote_volume": 5915.42329, "trades": 43, "taker_buy_base": 20922.9, "taker_buy_quote": 3863.02069 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 60746.17, "close_time": 1772513999999, "quote_volume": 11136.49004, "trades": 22, "taker_buy_base": 2917.76, "taker_buy_quote": 539.7856 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 105498.22, "close_time": 1772517599999, "quote_volume": 19428.78227, "trades": 97, "taker_buy_base": 51375.96, "taker_buy_quote": 9461.90571 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 659.37, "close_time": 1772521199999, "quote_volume": 121.1347, "trades": 4, "taker_buy_base": 469.99, "taker_buy_quote": 86.47816 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 49709.06, "close_time": 1772524799999, "quote_volume": 9156.1686, "trades": 49, "taker_buy_base": 40134.07, "taker_buy_quote": 7391.64374 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.186, "high": 0.186, "low": 0.181, "close": 0.181, "volume": 89584.74, "close_time": 1772528399999, "quote_volume": 16486.59316, "trades": 57, "taker_buy_base": 25450.05, "taker_buy_quote": 4681.31244 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.182, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 32138.19, "close_time": 1772531999999, "quote_volume": 5819.3472, "trades": 52, "taker_buy_base": 15006.76, "taker_buy_quote": 2720.28263 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 31570.47, "close_time": 1772535599999, "quote_volume": 5709.56438, "trades": 39, "taker_buy_base": 26795.16, "taker_buy_quote": 4847.56468 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.181, "volume": 35435.21, "close_time": 1772539199999, "quote_volume": 6409.41129, "trades": 50, "taker_buy_base": 17549.2, "taker_buy_quote": 3176.05642 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.182, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 35531.95, "close_time": 1772542799999, "quote_volume": 6530.51143, "trades": 57, "taker_buy_base": 19878.55, "taker_buy_quote": 3647.8015 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.182, "high": 0.183, "low": 0.181, "close": 0.181, "volume": 44596.69, "close_time": 1772546399999, "quote_volume": 8097.81833, "trades": 96, "taker_buy_base": 22695.12, "taker_buy_quote": 4123.93885 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.181, "high": 0.183, "low": 0.178, "close": 0.181, "volume": 134448.32, "close_time": 1772549999999, "quote_volume": 24245.61821, "trades": 143, "taker_buy_base": 57499.52, "taker_buy_quote": 10405.53499 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.18, "high": 0.184, "low": 0.179, "close": 0.183, "volume": 117408.77, "close_time": 1772553599999, "quote_volume": 21347.65696, "trades": 147, "taker_buy_base": 78951.82, "taker_buy_quote": 14353.25842 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.183, "high": 0.187, "low": 0.181, "close": 0.186, "volume": 141658.76, "close_time": 1772557199999, "quote_volume": 26036.87466, "trades": 205, "taker_buy_base": 71300.54, "taker_buy_quote": 13130.40957 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.185, "high": 0.188, "low": 0.183, "close": 0.187, "volume": 86100.15, "close_time": 1772560799999, "quote_volume": 15913.79646, "trades": 93, "taker_buy_base": 58567.23, "taker_buy_quote": 10842.44213 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.187, "high": 0.193, "low": 0.186, "close": 0.19, "volume": 302545.37, "close_time": 1772564399999, "quote_volume": 57373.43993, "trades": 187, "taker_buy_base": 142726.56, "taker_buy_quote": 27091.10035 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.189, "high": 0.191, "low": 0.188, "close": 0.191, "volume": 91008.68, "close_time": 1772567999999, "quote_volume": 17265.50189, "trades": 135, "taker_buy_base": 67528.4, "taker_buy_quote": 12815.55428 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 302132.72, "close_time": 1772571599999, "quote_volume": 57424.56122, "trades": 175, "taker_buy_base": 66888.5, "taker_buy_quote": 12731.9603 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.19, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 327939.8, "close_time": 1772575199999, "quote_volume": 61652.13851, "trades": 126, "taker_buy_base": 293403.61, "taker_buy_quote": 55180.15815 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 38726.47, "close_time": 1772578799999, "quote_volume": 7410.2519, "trades": 38, "taker_buy_base": 23300.56, "taker_buy_quote": 4464.41764 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 33502.48, "close_time": 1772582399999, "quote_volume": 6410.76957, "trades": 37, "taker_buy_base": 19059.94, "taker_buy_quote": 3647.17679 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.193, "low": 0.19, "close": 0.192, "volume": 51296.44, "close_time": 1772585999999, "quote_volume": 9854.61457, "trades": 47, "taker_buy_base": 34505.08, "taker_buy_quote": 6641.06089 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 69392.4, "close_time": 1772589599999, "quote_volume": 13401.43109, "trades": 76, "taker_buy_base": 28695.23, "taker_buy_quote": 5538.59007 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 10563.23, "close_time": 1772593199999, "quote_volume": 2030.84476, "trades": 20, "taker_buy_base": 6531.89, "taker_buy_quote": 1258.70465 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.192, "high": 0.192, "low": 0.188, "close": 0.189, "volume": 42709.58, "close_time": 1772596799999, "quote_volume": 8084.08193, "trades": 64, "taker_buy_base": 14218.42, "taker_buy_quote": 2690.1322 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 55629.8, "close_time": 1772600399999, "quote_volume": 10523.40445, "trades": 51, "taker_buy_base": 27522.28, "taker_buy_quote": 5210.58584 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 53431.22, "close_time": 1772603999999, "quote_volume": 10057.4418, "trades": 64, "taker_buy_base": 30488.91, "taker_buy_quote": 5740.60542 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.19, "volume": 42199.51, "close_time": 1772607599999, "quote_volume": 7937.2834, "trades": 52, "taker_buy_base": 15656.12, "taker_buy_quote": 2943.12199 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.19, "volume": 61774.54, "close_time": 1772611199999, "quote_volume": 11709.06135, "trades": 90, "taker_buy_base": 29993.2, "taker_buy_quote": 5691.75802 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.19, "high": 0.196, "low": 0.19, "close": 0.196, "volume": 95531.09, "close_time": 1772614799999, "quote_volume": 18378.71037, "trades": 99, "taker_buy_base": 68549.19, "taker_buy_quote": 13214.12361 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 87634.75, "close_time": 1772618399999, "quote_volume": 17196.19058, "trades": 114, "taker_buy_base": 45567.12, "taker_buy_quote": 8936.86526 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 81071.54, "close_time": 1772621999999, "quote_volume": 15755.19761, "trades": 76, "taker_buy_base": 54159.54, "taker_buy_quote": 10529.8268 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 81141.21, "close_time": 1772625599999, "quote_volume": 15635.61984, "trades": 112, "taker_buy_base": 34498.62, "taker_buy_quote": 6644.84701 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 25246.18, "close_time": 1772629199999, "quote_volume": 4845.08956, "trades": 30, "taker_buy_base": 13112.49, "taker_buy_quote": 2518.48852 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.192, "high": 0.197, "low": 0.192, "close": 0.196, "volume": 87624.24, "close_time": 1772632799999, "quote_volume": 17150.97835, "trades": 51, "taker_buy_base": 81861.26, "taker_buy_quote": 16029.55786 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.197, "high": 0.201, "low": 0.196, "close": 0.196, "volume": 67198.67, "close_time": 1772636399999, "quote_volume": 13308.46476, "trades": 88, "taker_buy_base": 33099.74, "taker_buy_quote": 6543.53943 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.197, "high": 0.202, "low": 0.197, "close": 0.202, "volume": 115102.24, "close_time": 1772639999999, "quote_volume": 22839.87274, "trades": 147, "taker_buy_base": 65471.75, "taker_buy_quote": 13001.29256 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.202, "high": 0.203, "low": 0.197, "close": 0.198, "volume": 108235.93, "close_time": 1772643599999, "quote_volume": 21611.36977, "trades": 166, "taker_buy_base": 51588.32, "taker_buy_quote": 10312.3239 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 105760.25, "close_time": 1772647199999, "quote_volume": 20851.45511, "trades": 93, "taker_buy_base": 57692.56, "taker_buy_quote": 11366.51187 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 30135.4, "close_time": 1772650799999, "quote_volume": 5926.07529, "trades": 39, "taker_buy_base": 22815.54, "taker_buy_quote": 4490.44492 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 125543.91, "close_time": 1772654399999, "quote_volume": 25129.48512, "trades": 123, "taker_buy_base": 93635.45, "taker_buy_quote": 18748.26684 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 62317.85, "close_time": 1772657999999, "quote_volume": 12379.65211, "trades": 65, "taker_buy_base": 30620.93, "taker_buy_quote": 6093.05282 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.197, "high": 0.2, "low": 0.196, "close": 0.199, "volume": 199077.22, "close_time": 1772661599999, "quote_volume": 39440.72159, "trades": 129, "taker_buy_base": 150869.07, "taker_buy_quote": 29897.47084 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 50127.61, "close_time": 1772665199999, "quote_volume": 9984.50343, "trades": 37, "taker_buy_base": 18828.0, "taker_buy_quote": 3754.01568 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 100944.13, "close_time": 1772668799999, "quote_volume": 19792.94405, "trades": 110, "taker_buy_base": 42504.93, "taker_buy_quote": 8354.47027 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.199, "volume": 72533.1, "close_time": 1772672399999, "quote_volume": 14343.44385, "trades": 72, "taker_buy_base": 38723.05, "taker_buy_quote": 7661.3678 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 65939.37, "close_time": 1772675999999, "quote_volume": 13116.82232, "trades": 62, "taker_buy_base": 32697.55, "taker_buy_quote": 6508.93762 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.198, "volume": 50611.01, "close_time": 1772679599999, "quote_volume": 10073.64045, "trades": 54, "taker_buy_base": 32612.07, "taker_buy_quote": 6490.00246 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 68694.76, "close_time": 1772683199999, "quote_volume": 13788.38252, "trades": 61, "taker_buy_base": 39625.59, "taker_buy_quote": 7954.79069 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2, "high": 0.2, "low": 0.2, "close": 0.2, "volume": 85196.98, "close_time": 1772686799999, "quote_volume": 17039.396, "trades": 70, "taker_buy_base": 33524.48, "taker_buy_quote": 6704.896 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 48399.89, "close_time": 1772690399999, "quote_volume": 9698.78038, "trades": 55, "taker_buy_base": 22847.0, "taker_buy_quote": 4581.99704 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.201, "volume": 64456.06, "close_time": 1772693999999, "quote_volume": 12948.11929, "trades": 60, "taker_buy_base": 35166.19, "taker_buy_quote": 7064.24823 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.201, "high": 0.201, "low": 0.197, "close": 0.197, "volume": 60158.98, "close_time": 1772697599999, "quote_volume": 12003.62114, "trades": 74, "taker_buy_base": 25765.18, "taker_buy_quote": 5144.20626 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 88963.96, "close_time": 1772701199999, "quote_volume": 17515.10357, "trades": 56, "taker_buy_base": 45913.46, "taker_buy_quote": 9045.18062 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 53675.53, "close_time": 1772704799999, "quote_volume": 10652.16954, "trades": 48, "taker_buy_base": 16098.21, "taker_buy_quote": 3197.72685 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.198, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 93700.61, "close_time": 1772708399999, "quote_volume": 18686.54153, "trades": 95, "taker_buy_base": 57189.96, "taker_buy_quote": 11407.00219 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.197, "volume": 92327.45, "close_time": 1772711999999, "quote_volume": 18301.90358, "trades": 80, "taker_buy_base": 37290.3, "taker_buy_quote": 7393.62968 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 78883.63, "close_time": 1772715599999, "quote_volume": 15550.636, "trades": 59, "taker_buy_base": 32050.57, "taker_buy_quote": 6340.27613 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.197, "high": 0.201, "low": 0.196, "close": 0.197, "volume": 586400.21, "close_time": 1772719199999, "quote_volume": 115842.09806, "trades": 305, "taker_buy_base": 132114.62, "taker_buy_quote": 26180.62563 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.197, "high": 0.201, "low": 0.197, "close": 0.201, "volume": 195912.33, "close_time": 1772722799999, "quote_volume": 39078.4521, "trades": 183, "taker_buy_base": 101070.74, "taker_buy_quote": 20170.18105 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.201, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 152684.46, "close_time": 1772726399999, "quote_volume": 30560.13695, "trades": 138, "taker_buy_base": 54726.7, "taker_buy_quote": 10957.81351 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2, "high": 0.2, "low": 0.194, "close": 0.196, "volume": 146624.05, "close_time": 1772729999999, "quote_volume": 28788.04074, "trades": 149, "taker_buy_base": 71343.41, "taker_buy_quote": 14029.44601 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.193, "volume": 86643.41, "close_time": 1772733599999, "quote_volume": 16809.06919, "trades": 86, "taker_buy_base": 39023.43, "taker_buy_quote": 7581.62129 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 126042.44, "close_time": 1772737199999, "quote_volume": 24372.61052, "trades": 139, "taker_buy_base": 99554.53, "taker_buy_quote": 19252.2311 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 178491.73, "close_time": 1772740799999, "quote_volume": 34829.96277, "trades": 162, "taker_buy_base": 116913.28, "taker_buy_quote": 22813.1005 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 142788.96, "close_time": 1772744399999, "quote_volume": 27809.66914, "trades": 142, "taker_buy_base": 66638.89, "taker_buy_quote": 12999.09639 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 44206.76, "close_time": 1772747999999, "quote_volume": 8640.64663, "trades": 49, "taker_buy_base": 20876.2, "taker_buy_quote": 4080.89963 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 13041.89, "close_time": 1772751599999, "quote_volume": 2543.22922, "trades": 19, "taker_buy_base": 9335.32, "taker_buy_quote": 1820.48397 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 29903.91, "close_time": 1772755199999, "quote_volume": 5831.46069, "trades": 37, "taker_buy_base": 7287.46, "taker_buy_quote": 1421.25294 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 37460.58, "close_time": 1772758799999, "quote_volume": 7278.56791, "trades": 43, "taker_buy_base": 13038.32, "taker_buy_quote": 2534.93623 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 66149.72, "close_time": 1772762399999, "quote_volume": 12935.10149, "trades": 65, "taker_buy_base": 36100.45, "taker_buy_quote": 7051.89531 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 61319.89, "close_time": 1772765999999, "quote_volume": 12068.67351, "trades": 68, "taker_buy_base": 31800.37, "taker_buy_quote": 6264.17598 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 35571.26, "close_time": 1772769599999, "quote_volume": 6995.60614, "trades": 32, "taker_buy_base": 20085.28, "taker_buy_quote": 3951.89007 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.195, "volume": 102483.74, "close_time": 1772773199999, "quote_volume": 20097.64017, "trades": 91, "taker_buy_base": 31949.14, "taker_buy_quote": 6279.6205 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 48252.97, "close_time": 1772776799999, "quote_volume": 9424.63743, "trades": 49, "taker_buy_base": 39881.9, "taker_buy_quote": 7789.78632 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 37197.99, "close_time": 1772780399999, "quote_volume": 7264.33485, "trades": 36, "taker_buy_base": 8363.99, "taker_buy_quote": 1634.74623 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.196, "volume": 74344.42, "close_time": 1772783999999, "quote_volume": 14537.63357, "trades": 85, "taker_buy_base": 36497.1, "taker_buy_quote": 7139.76642 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 65518.9, "close_time": 1772787599999, "quote_volume": 12728.47851, "trades": 52, "taker_buy_base": 18485.18, "taker_buy_quote": 3586.12492 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 72106.47, "close_time": 1772791199999, "quote_volume": 13849.65553, "trades": 58, "taker_buy_base": 23517.61, "taker_buy_quote": 4515.38112 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.193, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 64828.22, "close_time": 1772794799999, "quote_volume": 12552.95541, "trades": 55, "taker_buy_base": 55808.54, "taker_buy_quote": 10806.6538 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.191, "volume": 110811.19, "close_time": 1772798399999, "quote_volume": 21209.85214, "trades": 100, "taker_buy_base": 36539.02, "taker_buy_quote": 6995.37534 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.191, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 109707.71, "close_time": 1772801999999, "quote_volume": 20910.63732, "trades": 74, "taker_buy_base": 55413.29, "taker_buy_quote": 10568.94087 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.19, "high": 0.192, "low": 0.188, "close": 0.188, "volume": 192796.05, "close_time": 1772805599999, "quote_volume": 36568.62484, "trades": 262, "taker_buy_base": 66710.18, "taker_buy_quote": 12659.33041 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.188, "high": 0.188, "low": 0.183, "close": 0.184, "volume": 228934.39, "close_time": 1772809199999, "quote_volume": 42555.05657, "trades": 234, "taker_buy_base": 110570.07, "taker_buy_quote": 20605.05036 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.184, "high": 0.186, "low": 0.183, "close": 0.184, "volume": 139826.82, "close_time": 1772812799999, "quote_volume": 25720.83872, "trades": 144, "taker_buy_base": 46815.01, "taker_buy_quote": 8611.74559 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 116598.2, "close_time": 1772816399999, "quote_volume": 21443.75726, "trades": 120, "taker_buy_base": 69565.76, "taker_buy_quote": 12796.25029 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 78859.7, "close_time": 1772819999999, "quote_volume": 14409.2131, "trades": 76, "taker_buy_base": 36185.49, "taker_buy_quote": 6619.83857 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.183, "high": 0.186, "low": 0.183, "close": 0.186, "volume": 60688.73, "close_time": 1772823599999, "quote_volume": 11197.98663, "trades": 69, "taker_buy_base": 39697.67, "taker_buy_quote": 7332.33517 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 86839.24, "close_time": 1772827199999, "quote_volume": 16080.29668, "trades": 72, "taker_buy_base": 42853.94, "taker_buy_quote": 7935.61694 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 42403.53, "close_time": 1772830799999, "quote_volume": 7844.55305, "trades": 37, "taker_buy_base": 29969.11, "taker_buy_quote": 5544.28535 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 41022.64, "close_time": 1772834399999, "quote_volume": 7572.3433, "trades": 32, "taker_buy_base": 15226.02, "taker_buy_quote": 2813.15855 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 25838.85, "close_time": 1772837999999, "quote_volume": 4754.3484, "trades": 16, "taker_buy_base": 5870.38, "taker_buy_quote": 1080.14992 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.184, "high": 0.184, "low": 0.184, "close": 0.184, "volume": 8895.74, "close_time": 1772841599999, "quote_volume": 1636.81616, "trades": 7, "taker_buy_base": 52.28, "taker_buy_quote": 9.61952 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 4898.62, "close_time": 1772845199999, "quote_volume": 900.27281, "trades": 10, "taker_buy_base": 642.66, "taker_buy_quote": 118.24944 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.184, "high": 0.184, "low": 0.182, "close": 0.183, "volume": 9576.17, "close_time": 1772848799999, "quote_volume": 1749.45258, "trades": 10, "taker_buy_base": 2012.21, "taker_buy_quote": 367.98437 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.182, "high": 0.182, "low": 0.182, "close": 0.182, "volume": 7066.19, "close_time": 1772852399999, "quote_volume": 1286.04658, "trades": 11, "taker_buy_base": 4505.93, "taker_buy_quote": 820.07926 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.182, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 9420.71, "close_time": 1772855999999, "quote_volume": 1714.5352, "trades": 8, "taker_buy_base": 8442.41, "taker_buy_quote": 1536.51862 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.182, "volume": 49876.72, "close_time": 1772859599999, "quote_volume": 9042.66653, "trades": 27, "taker_buy_base": 33643.29, "taker_buy_quote": 6101.45815 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.183, "high": 0.183, "low": 0.182, "close": 0.183, "volume": 6242.98, "close_time": 1772863199999, "quote_volume": 1136.54286, "trades": 9, "taker_buy_base": 3296.77, "taker_buy_quote": 600.33264 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.183, "high": 0.183, "low": 0.18, "close": 0.18, "volume": 102204.88, "close_time": 1772866799999, "quote_volume": 18545.51349, "trades": 71, "taker_buy_base": 16561.18, "taker_buy_quote": 3006.96923 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 65594.0, "close_time": 1772870399999, "quote_volume": 11806.53919, "trades": 46, "taker_buy_base": 50411.57, "taker_buy_quote": 9074.0826 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 74943.97, "close_time": 1772873999999, "quote_volume": 13489.71453, "trades": 42, "taker_buy_base": 37015.29, "taker_buy_quote": 6662.7522 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 22483.86, "close_time": 1772877599999, "quote_volume": 4048.65744, "trades": 35, "taker_buy_base": 15464.02, "taker_buy_quote": 2785.17619 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 204.1, "close_time": 1772881199999, "quote_volume": 36.90282, "trades": 2, "taker_buy_base": 164.82, "taker_buy_quote": 29.83242 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.181, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 23588.72, "close_time": 1772884799999, "quote_volume": 4269.4924, "trades": 21, "taker_buy_base": 5107.86, "taker_buy_quote": 924.69298 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 86333.19, "close_time": 1772888399999, "quote_volume": 15540.73956, "trades": 80, "taker_buy_base": 30072.75, "taker_buy_quote": 5414.16036 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 26436.2, "close_time": 1772891999999, "quote_volume": 4786.06716, "trades": 25, "taker_buy_base": 22622.67, "taker_buy_quote": 4095.98305 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.181, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 101902.86, "close_time": 1772895599999, "quote_volume": 18384.07801, "trades": 67, "taker_buy_base": 31505.67, "taker_buy_quote": 5673.577 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 93600.35, "close_time": 1772899199999, "quote_volume": 16757.57386, "trades": 70, "taker_buy_base": 54170.07, "taker_buy_quote": 9712.48253 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 9081.69, "close_time": 1772902799999, "quote_volume": 1624.41896, "trades": 18, "taker_buy_base": 7646.88, "taker_buy_quote": 1368.79152 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.18, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 5047.51, "close_time": 1772906399999, "quote_volume": 909.53872, "trades": 11, "taker_buy_base": 4076.38, "taker_buy_quote": 734.7695 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 54616.49, "close_time": 1772909999999, "quote_volume": 9779.69178, "trades": 62, "taker_buy_base": 16611.23, "taker_buy_quote": 2973.64328 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 36795.47, "close_time": 1772913599999, "quote_volume": 6563.01728, "trades": 23, "taker_buy_base": 15775.91, "taker_buy_quote": 2821.09685 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 35038.77, "close_time": 1772917199999, "quote_volume": 6236.6987, "trades": 39, "taker_buy_base": 19684.33, "taker_buy_quote": 3503.81074 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 23195.9, "close_time": 1772920799999, "quote_volume": 4112.20231, "trades": 19, "taker_buy_base": 6528.01, "taker_buy_quote": 1161.98578 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.177, "high": 0.177, "low": 0.174, "close": 0.175, "volume": 114973.66, "close_time": 1772924399999, "quote_volume": 20214.39998, "trades": 76, "taker_buy_base": 49260.84, "taker_buy_quote": 8680.41586 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 15326.48, "close_time": 1772927999999, "quote_volume": 2697.96048, "trades": 11, "taker_buy_base": 12724.45, "taker_buy_quote": 2240.0032 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 26552.54, "close_time": 1772931599999, "quote_volume": 4652.92882, "trades": 18, "taker_buy_base": 3682.73, "taker_buy_quote": 644.47775 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 14454.78, "close_time": 1772935199999, "quote_volume": 2543.80205, "trades": 15, "taker_buy_base": 13286.43, "taker_buy_quote": 2338.41168 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 63490.56, "close_time": 1772938799999, "quote_volume": 11092.35505, "trades": 51, "taker_buy_base": 16678.09, "taker_buy_quote": 2914.59326 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 17647.66, "close_time": 1772942399999, "quote_volume": 3070.69284, "trades": 14, "taker_buy_base": 7999.53, "taker_buy_quote": 1391.91822 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.175, "high": 0.175, "low": 0.173, "close": 0.173, "volume": 32509.93, "close_time": 1772945999999, "quote_volume": 5630.8702, "trades": 45, "taker_buy_base": 12307.32, "taker_buy_quote": 2129.48382 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.174, "high": 0.176, "low": 0.174, "close": 0.175, "volume": 34292.53, "close_time": 1772949599999, "quote_volume": 5993.77816, "trades": 19, "taker_buy_base": 30364.7, "taker_buy_quote": 5306.40791 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 15446.14, "close_time": 1772953199999, "quote_volume": 2718.23238, "trades": 11, "taker_buy_base": 11070.99, "taker_buy_quote": 1948.49424 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.176, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 54941.01, "close_time": 1772956799999, "quote_volume": 9674.62276, "trades": 34, "taker_buy_base": 20557.62, "taker_buy_quote": 3623.14612 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.176, "high": 0.176, "low": 0.176, "close": 0.176, "volume": 26567.57, "close_time": 1772960399999, "quote_volume": 4675.89232, "trades": 19, "taker_buy_base": 5186.27, "taker_buy_quote": 912.78352 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.176, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 22773.83, "close_time": 1772963999999, "quote_volume": 4051.95576, "trades": 19, "taker_buy_base": 20803.96, "taker_buy_quote": 3702.06236 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.18, "volume": 27184.08, "close_time": 1772967599999, "quote_volume": 4885.95345, "trades": 25, "taker_buy_base": 13298.24, "taker_buy_quote": 2387.82682 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.179, "high": 0.18, "low": 0.177, "close": 0.179, "volume": 60613.03, "close_time": 1772971199999, "quote_volume": 10823.68056, "trades": 59, "taker_buy_base": 20085.1, "taker_buy_quote": 3588.39914 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.18, "volume": 112371.78, "close_time": 1772974799999, "quote_volume": 20027.23739, "trades": 89, "taker_buy_base": 44127.79, "taker_buy_quote": 7850.44398 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.18, "volume": 141956.72, "close_time": 1772978399999, "quote_volume": 25489.70535, "trades": 91, "taker_buy_base": 106596.21, "taker_buy_quote": 19162.65162 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.182, "volume": 128253.8, "close_time": 1772981999999, "quote_volume": 23183.52827, "trades": 78, "taker_buy_base": 99621.92, "taker_buy_quote": 18011.30557 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.182, "high": 0.182, "low": 0.179, "close": 0.179, "volume": 88146.02, "close_time": 1772985599999, "quote_volume": 15838.7316, "trades": 77, "taker_buy_base": 38815.91, "taker_buy_quote": 6961.62543 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 121775.2, "close_time": 1772989199999, "quote_volume": 21755.8869, "trades": 51, "taker_buy_base": 13193.35, "taker_buy_quote": 2348.93491 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.181, "volume": 72895.27, "close_time": 1772992799999, "quote_volume": 13142.55422, "trades": 62, "taker_buy_base": 52310.97, "taker_buy_quote": 9429.93192 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 36067.22, "close_time": 1772996399999, "quote_volume": 6471.4893, "trades": 29, "taker_buy_base": 7693.89, "taker_buy_quote": 1377.20631 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.18, "high": 0.183, "low": 0.18, "close": 0.181, "volume": 157363.16, "close_time": 1772999999999, "quote_volume": 28541.80429, "trades": 157, "taker_buy_base": 78885.88, "taker_buy_quote": 14309.67167 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.181, "high": 0.181, "low": 0.18, "close": 0.18, "volume": 57316.4, "close_time": 1773003599999, "quote_volume": 10328.8333, "trades": 57, "taker_buy_base": 24191.69, "taker_buy_quote": 4360.13824 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.179, "high": 0.179, "low": 0.178, "close": 0.179, "volume": 11315.32, "close_time": 1773007199999, "quote_volume": 2025.40203, "trades": 11, "taker_buy_base": 4368.98, "taker_buy_quote": 782.04742 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.179, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 142862.25, "close_time": 1773010799999, "quote_volume": 25347.54514, "trades": 120, "taker_buy_base": 57715.85, "taker_buy_quote": 10234.12864 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.18, "high": 0.18, "low": 0.178, "close": 0.178, "volume": 86389.49, "close_time": 1773014399999, "quote_volume": 15458.82358, "trades": 57, "taker_buy_base": 32682.35, "taker_buy_quote": 5855.72511 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.18, "volume": 247372.06, "close_time": 1773017999999, "quote_volume": 44447.06923, "trades": 127, "taker_buy_base": 81327.95, "taker_buy_quote": 14622.33187 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 62780.87, "close_time": 1773021599999, "quote_volume": 11272.50368, "trades": 61, "taker_buy_base": 36210.7, "taker_buy_quote": 6507.4496 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.179, "high": 0.18, "low": 0.179, "close": 0.18, "volume": 45700.24, "close_time": 1773025199999, "quote_volume": 8189.15889, "trades": 42, "taker_buy_base": 25057.55, "taker_buy_quote": 4485.76335 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.18, "high": 0.182, "low": 0.18, "close": 0.18, "volume": 100952.07, "close_time": 1773028799999, "quote_volume": 18311.68137, "trades": 90, "taker_buy_base": 62626.49, "taker_buy_quote": 11363.69952 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.181, "high": 0.182, "low": 0.181, "close": 0.181, "volume": 68386.61, "close_time": 1773032399999, "quote_volume": 12391.52418, "trades": 58, "taker_buy_base": 41579.74, "taker_buy_quote": 7535.82112 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.18, "high": 0.185, "low": 0.18, "close": 0.184, "volume": 149819.23, "close_time": 1773035999999, "quote_volume": 27520.69118, "trades": 138, "taker_buy_base": 82293.06, "taker_buy_quote": 15097.49905 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 71511.92, "close_time": 1773039599999, "quote_volume": 13104.84316, "trades": 73, "taker_buy_base": 23319.04, "taker_buy_quote": 4276.19167 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.183, "high": 0.183, "low": 0.18, "close": 0.183, "volume": 396207.74, "close_time": 1773043199999, "quote_volume": 72249.80492, "trades": 365, "taker_buy_base": 190151.32, "taker_buy_quote": 34670.1068 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.183, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 116939.12, "close_time": 1773046799999, "quote_volume": 21531.06947, "trades": 89, "taker_buy_base": 62502.13, "taker_buy_quote": 11510.45863 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.183, "volume": 145281.35, "close_time": 1773050399999, "quote_volume": 26639.59322, "trades": 104, "taker_buy_base": 54729.18, "taker_buy_quote": 10044.15446 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.183, "high": 0.183, "low": 0.183, "close": 0.183, "volume": 46183.07, "close_time": 1773053999999, "quote_volume": 8451.50181, "trades": 59, "taker_buy_base": 16081.26, "taker_buy_quote": 2942.87058 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.184, "volume": 61575.37, "close_time": 1773057599999, "quote_volume": 11295.69525, "trades": 53, "taker_buy_base": 36942.56, "taker_buy_quote": 6779.02233 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.184, "high": 0.185, "low": 0.183, "close": 0.184, "volume": 95527.61, "close_time": 1773061199999, "quote_volume": 17577.06982, "trades": 62, "taker_buy_base": 34852.6, "taker_buy_quote": 6412.92663 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.185, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 168990.58, "close_time": 1773064799999, "quote_volume": 31640.61483, "trades": 157, "taker_buy_base": 78856.21, "taker_buy_quote": 14754.34853 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 85726.5, "close_time": 1773068399999, "quote_volume": 16049.17574, "trades": 74, "taker_buy_base": 46047.03, "taker_buy_quote": 8622.72669 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 217416.62, "close_time": 1773071999999, "quote_volume": 40714.45231, "trades": 147, "taker_buy_base": 131089.43, "taker_buy_quote": 24569.3458 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 129494.12, "close_time": 1773075599999, "quote_volume": 24233.26524, "trades": 92, "taker_buy_base": 46220.05, "taker_buy_quote": 8630.70141 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 30239.9, "close_time": 1773079199999, "quote_volume": 5654.8613, "trades": 29, "taker_buy_base": 13271.25, "taker_buy_quote": 2481.72375 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 505135.3, "close_time": 1773082799999, "quote_volume": 94029.39568, "trades": 309, "taker_buy_base": 296861.07, "taker_buy_quote": 55268.5254 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.186, "high": 0.191, "low": 0.186, "close": 0.187, "volume": 176090.01, "close_time": 1773086399999, "quote_volume": 33173.97646, "trades": 185, "taker_buy_base": 57031.04, "taker_buy_quote": 10760.5594 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 72585.76, "close_time": 1773089999999, "quote_volume": 13611.1756, "trades": 74, "taker_buy_base": 32446.0, "taker_buy_quote": 6088.4862 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 42974.17, "close_time": 1773093599999, "quote_volume": 8020.36597, "trades": 34, "taker_buy_base": 18143.58, "taker_buy_quote": 3386.40127 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 52274.43, "close_time": 1773097199999, "quote_volume": 9656.75638, "trades": 45, "taker_buy_base": 5785.67, "taker_buy_quote": 1066.47234 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.183, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 28798.77, "close_time": 1773100799999, "quote_volume": 5270.44429, "trades": 26, "taker_buy_base": 6867.44, "taker_buy_quote": 1257.0109 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 71423.06, "close_time": 1773104399999, "quote_volume": 13259.36724, "trades": 53, "taker_buy_base": 39354.23, "taker_buy_quote": 7301.51092 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.184, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 53561.24, "close_time": 1773107999999, "quote_volume": 9909.55073, "trades": 57, "taker_buy_base": 31100.42, "taker_buy_quote": 5754.42385 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 86931.94, "close_time": 1773111599999, "quote_volume": 16243.97874, "trades": 76, "taker_buy_base": 28710.58, "taker_buy_quote": 5365.70901 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 145626.94, "close_time": 1773115199999, "quote_volume": 27085.61469, "trades": 92, "taker_buy_base": 56149.35, "taker_buy_quote": 10453.85114 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.185, "high": 0.185, "low": 0.185, "close": 0.185, "volume": 24167.01, "close_time": 1773118799999, "quote_volume": 4470.89685, "trades": 25, "taker_buy_base": 20030.88, "taker_buy_quote": 3705.7128 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.184, "high": 0.184, "low": 0.183, "close": 0.183, "volume": 24841.64, "close_time": 1773122399999, "quote_volume": 4549.91609, "trades": 42, "taker_buy_base": 10722.45, "taker_buy_quote": 1963.98631 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 1750.42, "close_time": 1773125999999, "quote_volume": 322.65536, "trades": 9, "taker_buy_base": 1366.05, "taker_buy_quote": 251.93128 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 228125.5, "close_time": 1773129599999, "quote_volume": 42413.02235, "trades": 135, "taker_buy_base": 193028.88, "taker_buy_quote": 35898.4798 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 33100.09, "close_time": 1773133199999, "quote_volume": 6158.0539, "trades": 43, "taker_buy_base": 17219.28, "taker_buy_quote": 3204.22324 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 227660.26, "close_time": 1773136799999, "quote_volume": 42810.45717, "trades": 424, "taker_buy_base": 104501.97, "taker_buy_quote": 19670.87982 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 35098.89, "close_time": 1773140399999, "quote_volume": 6560.478, "trades": 33, "taker_buy_base": 24001.34, "taker_buy_quote": 4488.25058 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 13729.95, "close_time": 1773143999999, "quote_volume": 2555.4721, "trades": 15, "taker_buy_base": 1701.4, "taker_buy_quote": 318.1618 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 32851.96, "close_time": 1773147599999, "quote_volume": 6141.979, "trades": 23, "taker_buy_base": 22742.62, "taker_buy_quote": 4252.90932 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 172368.09, "close_time": 1773151199999, "quote_volume": 32008.33771, "trades": 148, "taker_buy_base": 73735.47, "taker_buy_quote": 13665.25646 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.186, "high": 0.191, "low": 0.185, "close": 0.19, "volume": 125437.79, "close_time": 1773154799999, "quote_volume": 23435.67613, "trades": 141, "taker_buy_base": 57270.82, "taker_buy_quote": 10746.9924 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.191, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 310895.38, "close_time": 1773158399999, "quote_volume": 58897.34923, "trades": 214, "taker_buy_base": 94787.39, "taker_buy_quote": 17979.93795 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 95959.16, "close_time": 1773161999999, "quote_volume": 18222.15299, "trades": 130, "taker_buy_base": 48716.84, "taker_buy_quote": 9254.56335 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.19, "high": 0.191, "low": 0.188, "close": 0.19, "volume": 300292.69, "close_time": 1773165599999, "quote_volume": 56917.75757, "trades": 293, "taker_buy_base": 158117.61, "taker_buy_quote": 29971.94877 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.187, "volume": 127776.79, "close_time": 1773169199999, "quote_volume": 23929.2448, "trades": 169, "taker_buy_base": 50375.09, "taker_buy_quote": 9433.97072 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 56032.0, "close_time": 1773172799999, "quote_volume": 10444.43258, "trades": 73, "taker_buy_base": 26832.5, "taker_buy_quote": 5003.51052 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 7578.13, "close_time": 1773176399999, "quote_volume": 1416.91415, "trades": 29, "taker_buy_base": 4685.99, "taker_buy_quote": 876.28013 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 8194.29, "close_time": 1773179999999, "quote_volume": 1524.76393, "trades": 17, "taker_buy_base": 6168.03, "taker_buy_quote": 1148.10257 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 12452.34, "close_time": 1773183599999, "quote_volume": 2315.11877, "trades": 22, "taker_buy_base": 4166.74, "taker_buy_quote": 775.01364 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 612.94, "close_time": 1773187199999, "quote_volume": 114.54115, "trades": 2, "taker_buy_base": 534.31, "taker_buy_quote": 99.91597 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 38511.38, "close_time": 1773190799999, "quote_volume": 7171.17375, "trades": 42, "taker_buy_base": 22680.23, "taker_buy_quote": 4222.42695 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 24500.31, "close_time": 1773194399999, "quote_volume": 4563.46667, "trades": 34, "taker_buy_base": 12294.54, "taker_buy_quote": 2289.98302 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 20340.36, "close_time": 1773197999999, "quote_volume": 3783.30696, "trades": 19, "taker_buy_base": 9761.41, "taker_buy_quote": 1815.62226 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 10958.96, "close_time": 1773201599999, "quote_volume": 2038.36656, "trades": 21, "taker_buy_base": 4934.22, "taker_buy_quote": 917.76492 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 38022.81, "close_time": 1773205199999, "quote_volume": 7077.24766, "trades": 52, "taker_buy_base": 13463.78, "taker_buy_quote": 2509.26808 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.186, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 39792.89, "close_time": 1773208799999, "quote_volume": 7356.3824, "trades": 49, "taker_buy_base": 16070.41, "taker_buy_quote": 2973.01657 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 22464.3, "close_time": 1773212399999, "quote_volume": 4156.4647, "trades": 20, "taker_buy_base": 14337.42, "taker_buy_quote": 2652.9919 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 10634.41, "close_time": 1773215999999, "quote_volume": 1966.67811, "trades": 14, "taker_buy_base": 466.14, "taker_buy_quote": 86.2359 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 18325.5, "close_time": 1773219599999, "quote_volume": 3371.97896, "trades": 15, "taker_buy_base": 9428.69, "taker_buy_quote": 1734.96592 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 30218.19, "close_time": 1773223199999, "quote_volume": 5589.73626, "trades": 35, "taker_buy_base": 24392.7, "taker_buy_quote": 4513.04379 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 47741.63, "close_time": 1773226799999, "quote_volume": 8867.79454, "trades": 69, "taker_buy_base": 37806.19, "taker_buy_quote": 7025.10453 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 12948.42, "close_time": 1773230399999, "quote_volume": 2408.7906, "trades": 22, "taker_buy_base": 9611.98, "taker_buy_quote": 1788.30528 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.185, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 168251.97, "close_time": 1773233999999, "quote_volume": 31633.06008, "trades": 373, "taker_buy_base": 94171.08, "taker_buy_quote": 17711.35661 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.188, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 87842.19, "close_time": 1773237599999, "quote_volume": 16557.32394, "trades": 119, "taker_buy_base": 48444.42, "taker_buy_quote": 9134.79286 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 116897.73, "close_time": 1773241199999, "quote_volume": 22107.76775, "trades": 341, "taker_buy_base": 53993.49, "taker_buy_quote": 10216.00385 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 56748.1, "close_time": 1773244799999, "quote_volume": 10631.29261, "trades": 110, "taker_buy_base": 30044.12, "taker_buy_quote": 5632.04706 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 37224.01, "close_time": 1773248399999, "quote_volume": 6988.21966, "trades": 48, "taker_buy_base": 21153.37, "taker_buy_quote": 3972.65125 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 49832.21, "close_time": 1773251999999, "quote_volume": 9338.27155, "trades": 79, "taker_buy_base": 29922.2, "taker_buy_quote": 5611.11493 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 10812.38, "close_time": 1773255599999, "quote_volume": 2028.49447, "trades": 17, "taker_buy_base": 6622.19, "taker_buy_quote": 1244.97172 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 41203.4, "close_time": 1773259199999, "quote_volume": 7741.57647, "trades": 50, "taker_buy_base": 10498.69, "taker_buy_quote": 1973.79831 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 37872.6, "close_time": 1773262799999, "quote_volume": 7121.107, "trades": 28, "taker_buy_base": 19997.06, "taker_buy_quote": 3760.50548 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 45505.05, "close_time": 1773266399999, "quote_volume": 8565.49841, "trades": 39, "taker_buy_base": 33819.17, "taker_buy_quote": 6368.58596 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 59824.88, "close_time": 1773269999999, "quote_volume": 11217.58804, "trades": 160, "taker_buy_base": 28323.77, "taker_buy_quote": 5314.98969 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 36514.6, "close_time": 1773273599999, "quote_volume": 6840.91518, "trades": 31, "taker_buy_base": 16408.37, "taker_buy_quote": 3077.38873 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 22939.42, "close_time": 1773277199999, "quote_volume": 4293.37767, "trades": 35, "taker_buy_base": 11990.14, "taker_buy_quote": 2245.86231 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 30810.86, "close_time": 1773280799999, "quote_volume": 5744.85463, "trades": 42, "taker_buy_base": 10510.09, "taker_buy_quote": 1959.75982 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 57934.34, "close_time": 1773284399999, "quote_volume": 10794.75829, "trades": 71, "taker_buy_base": 23959.46, "taker_buy_quote": 4464.0594 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 31663.91, "close_time": 1773287999999, "quote_volume": 5867.93348, "trades": 40, "taker_buy_base": 14805.45, "taker_buy_quote": 2745.52905 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 14397.4, "close_time": 1773291599999, "quote_volume": 2663.81463, "trades": 20, "taker_buy_base": 10986.77, "taker_buy_quote": 2032.84808 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.185, "volume": 42381.36, "close_time": 1773295199999, "quote_volume": 7851.90412, "trades": 39, "taker_buy_base": 20762.95, "taker_buy_quote": 3847.4048 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 23241.97, "close_time": 1773298799999, "quote_volume": 4299.80122, "trades": 16, "taker_buy_base": 12221.86, "taker_buy_quote": 2261.08087 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.186, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 45321.87, "close_time": 1773302399999, "quote_volume": 8429.23812, "trades": 26, "taker_buy_base": 36250.94, "taker_buy_quote": 6742.67484 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 42798.32, "close_time": 1773305999999, "quote_volume": 7985.51208, "trades": 50, "taker_buy_base": 27950.4, "taker_buy_quote": 5222.43207 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.188, "volume": 72050.35, "close_time": 1773309599999, "quote_volume": 13447.2152, "trades": 43, "taker_buy_base": 27594.2, "taker_buy_quote": 5163.26603 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 33703.44, "close_time": 1773313199999, "quote_volume": 6336.51105, "trades": 32, "taker_buy_base": 20372.9, "taker_buy_quote": 3830.36953 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 39975.94, "close_time": 1773316799999, "quote_volume": 7446.94769, "trades": 119, "taker_buy_base": 8058.6, "taker_buy_quote": 1504.13311 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 44769.21, "close_time": 1773320399999, "quote_volume": 8340.81395, "trades": 56, "taker_buy_base": 33523.01, "taker_buy_quote": 6245.10105 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 48668.85, "close_time": 1773323999999, "quote_volume": 9057.37429, "trades": 73, "taker_buy_base": 25152.29, "taker_buy_quote": 4681.33286 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 81404.07, "close_time": 1773327599999, "quote_volume": 15079.62504, "trades": 95, "taker_buy_base": 35467.08, "taker_buy_quote": 6582.77312 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.185, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 28249.66, "close_time": 1773331199999, "quote_volume": 5257.37195, "trades": 34, "taker_buy_base": 17100.36, "taker_buy_quote": 3181.10857 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.187, "volume": 52099.12, "close_time": 1773334799999, "quote_volume": 9727.83852, "trades": 80, "taker_buy_base": 28964.67, "taker_buy_quote": 5404.24645 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 39945.5, "close_time": 1773338399999, "quote_volume": 7443.08227, "trades": 83, "taker_buy_base": 19643.42, "taker_buy_quote": 3662.73355 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 141474.58, "close_time": 1773341999999, "quote_volume": 26455.77922, "trades": 239, "taker_buy_base": 75577.14, "taker_buy_quote": 14132.95794 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 87383.96, "close_time": 1773345599999, "quote_volume": 16443.70942, "trades": 89, "taker_buy_base": 31229.57, "taker_buy_quote": 5878.15147 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.188, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 218494.26, "close_time": 1773349199999, "quote_volume": 40487.84921, "trades": 52, "taker_buy_base": 4375.57, "taker_buy_quote": 815.43595 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 20549.15, "close_time": 1773352799999, "quote_volume": 3835.38946, "trades": 18, "taker_buy_base": 13247.56, "taker_buy_quote": 2477.29372 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 55373.15, "close_time": 1773356399999, "quote_volume": 10425.35052, "trades": 128, "taker_buy_base": 37890.75, "taker_buy_quote": 7137.73629 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 24885.86, "close_time": 1773359999999, "quote_volume": 4703.46155, "trades": 34, "taker_buy_base": 4985.71, "taker_buy_quote": 942.3332 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.188, "high": 0.191, "low": 0.188, "close": 0.189, "volume": 88676.22, "close_time": 1773363599999, "quote_volume": 16788.92919, "trades": 194, "taker_buy_base": 47728.63, "taker_buy_quote": 9043.36851 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.19, "high": 0.191, "low": 0.189, "close": 0.191, "volume": 55064.6, "close_time": 1773367199999, "quote_volume": 10484.37561, "trades": 58, "taker_buy_base": 50801.78, "taker_buy_quote": 9674.48626 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.191, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 26131.36, "close_time": 1773370799999, "quote_volume": 5002.14521, "trades": 35, "taker_buy_base": 16979.66, "taker_buy_quote": 3253.71489 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.194, "volume": 85586.18, "close_time": 1773374399999, "quote_volume": 16474.57043, "trades": 110, "taker_buy_base": 42104.85, "taker_buy_quote": 8105.05721 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.194, "high": 0.194, "low": 0.192, "close": 0.192, "volume": 32818.46, "close_time": 1773377999999, "quote_volume": 6358.33556, "trades": 70, "taker_buy_base": 12603.64, "taker_buy_quote": 2442.13876 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 27673.37, "close_time": 1773381599999, "quote_volume": 5327.91353, "trades": 29, "taker_buy_base": 4955.35, "taker_buy_quote": 956.38255 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 9354.53, "close_time": 1773385199999, "quote_volume": 1795.97404, "trades": 10, "taker_buy_base": 1443.46, "taker_buy_quote": 277.14432 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 31229.39, "close_time": 1773388799999, "quote_volume": 5982.95805, "trades": 52, "taker_buy_base": 16464.49, "taker_buy_quote": 3156.88107 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.192, "high": 0.194, "low": 0.192, "close": 0.193, "volume": 42194.64, "close_time": 1773392399999, "quote_volume": 8156.41085, "trades": 76, "taker_buy_base": 17070.69, "taker_buy_quote": 3303.20512 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 34401.52, "close_time": 1773395999999, "quote_volume": 6687.3551, "trades": 46, "taker_buy_base": 21286.45, "taker_buy_quote": 4135.68251 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 9062.67, "close_time": 1773399599999, "quote_volume": 1770.48526, "trades": 43, "taker_buy_base": 3264.61, "taker_buy_quote": 639.86356 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 44017.69, "close_time": 1773403199999, "quote_volume": 8596.22805, "trades": 52, "taker_buy_base": 7572.62, "taker_buy_quote": 1479.85166 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 72210.43, "close_time": 1773406799999, "quote_volume": 14110.33645, "trades": 139, "taker_buy_base": 53788.09, "taker_buy_quote": 10505.13506 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.196, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 82541.46, "close_time": 1773410399999, "quote_volume": 16287.09466, "trades": 109, "taker_buy_base": 46808.05, "taker_buy_quote": 9247.83436 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.194, "volume": 40902.05, "close_time": 1773413999999, "quote_volume": 7981.66778, "trades": 55, "taker_buy_base": 11936.43, "taker_buy_quote": 2338.2402 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 75534.85, "close_time": 1773417599999, "quote_volume": 14703.73826, "trades": 123, "taker_buy_base": 35937.78, "taker_buy_quote": 7003.16648 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 71073.23, "close_time": 1773421199999, "quote_volume": 13795.27546, "trades": 155, "taker_buy_base": 43258.44, "taker_buy_quote": 8401.39589 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 38863.24, "close_time": 1773424799999, "quote_volume": 7533.81891, "trades": 90, "taker_buy_base": 14160.12, "taker_buy_quote": 2753.81993 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 25382.12, "close_time": 1773428399999, "quote_volume": 4872.9021, "trades": 30, "taker_buy_base": 10053.75, "taker_buy_quote": 1930.32 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 29883.56, "close_time": 1773431999999, "quote_volume": 5714.72123, "trades": 71, "taker_buy_base": 14020.19, "taker_buy_quote": 2681.05367 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.192, "volume": 1227.59, "close_time": 1773435599999, "quote_volume": 235.64649, "trades": 5, "taker_buy_base": 1176.8, "taker_buy_quote": 225.9456 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.189, "volume": 34422.4, "close_time": 1773439199999, "quote_volume": 6559.7156, "trades": 65, "taker_buy_base": 12281.16, "taker_buy_quote": 2352.24598 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 85206.35, "close_time": 1773442799999, "quote_volume": 16040.06657, "trades": 85, "taker_buy_base": 30829.27, "taker_buy_quote": 5808.56172 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 85.34, "close_time": 1773446399999, "quote_volume": 16.08875, "trades": 2, "taker_buy_base": 44.83, "taker_buy_quote": 8.47287 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 141179.49, "close_time": 1773449999999, "quote_volume": 26620.38829, "trades": 69, "taker_buy_base": 116924.92, "taker_buy_quote": 22068.03957 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.187, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 20582.97, "close_time": 1773453599999, "quote_volume": 3854.55173, "trades": 54, "taker_buy_base": 8225.55, "taker_buy_quote": 1543.71419 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 35929.98, "close_time": 1773457199999, "quote_volume": 6754.80205, "trades": 123, "taker_buy_base": 24525.97, "taker_buy_quote": 4610.88236 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 11221.2, "close_time": 1773460799999, "quote_volume": 2109.5856, "trades": 17, "taker_buy_base": 451.39, "taker_buy_quote": 84.86132 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 19655.89, "close_time": 1773464399999, "quote_volume": 3715.75268, "trades": 16, "taker_buy_base": 10526.15, "taker_buy_quote": 1990.23182 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.188, "high": 0.188, "low": 0.188, "close": 0.188, "volume": 19040.69, "close_time": 1773467999999, "quote_volume": 3579.64972, "trades": 22, "taker_buy_base": 6622.17, "taker_buy_quote": 1244.96796 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 61454.23, "close_time": 1773471599999, "quote_volume": 11484.11755, "trades": 109, "taker_buy_base": 27336.27, "taker_buy_quote": 5110.46941 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 30501.09, "close_time": 1773475199999, "quote_volume": 5703.70383, "trades": 33, "taker_buy_base": 6057.49, "taker_buy_quote": 1132.75063 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 8807.28, "close_time": 1773478799999, "quote_volume": 1640.62991, "trades": 16, "taker_buy_base": 4153.6, "taker_buy_quote": 774.15784 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 22035.34, "close_time": 1773482399999, "quote_volume": 4098.57324, "trades": 30, "taker_buy_base": 10322.09, "taker_buy_quote": 1919.90874 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 43929.39, "close_time": 1773485999999, "quote_volume": 8170.86654, "trades": 188, "taker_buy_base": 16532.73, "taker_buy_quote": 3075.08778 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 53783.89, "close_time": 1773489599999, "quote_volume": 10039.22101, "trades": 141, "taker_buy_base": 30122.97, "taker_buy_quote": 5624.44215 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 37.5, "close_time": 1773493199999, "quote_volume": 6.975, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 29636.23, "close_time": 1773496799999, "quote_volume": 5542.19371, "trades": 67, "taker_buy_base": 15817.31, "taker_buy_quote": 2958.05567 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 61381.72, "close_time": 1773500399999, "quote_volume": 11504.49202, "trades": 40, "taker_buy_base": 25462.69, "taker_buy_quote": 4783.1666 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 46136.64, "close_time": 1773503999999, "quote_volume": 8585.4251, "trades": 34, "taker_buy_base": 31473.58, "taker_buy_quote": 5858.09594 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 7304.63, "close_time": 1773507599999, "quote_volume": 1365.5779, "trades": 12, "taker_buy_base": 6916.72, "taker_buy_quote": 1293.42664 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 33100.82, "close_time": 1773511199999, "quote_volume": 6189.85334, "trades": 24, "taker_buy_base": 5740.28, "taker_buy_quote": 1073.43236 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 14358.08, "close_time": 1773514799999, "quote_volume": 2688.2072, "trades": 20, "taker_buy_base": 11041.33, "taker_buy_quote": 2067.97495 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.187, "high": 0.188, "low": 0.187, "close": 0.188, "volume": 14013.42, "close_time": 1773518399999, "quote_volume": 2632.30381, "trades": 12, "taker_buy_base": 6598.81, "taker_buy_quote": 1240.57628 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 27189.93, "close_time": 1773521999999, "quote_volume": 5084.51691, "trades": 24, "taker_buy_base": 16043.18, "taker_buy_quote": 3000.07466 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 9734.11, "close_time": 1773525599999, "quote_volume": 1820.27857, "trades": 8, "taker_buy_base": 6523.68, "taker_buy_quote": 1219.92816 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.188, "high": 0.192, "low": 0.188, "close": 0.191, "volume": 142002.83, "close_time": 1773529199999, "quote_volume": 26985.04066, "trades": 135, "taker_buy_base": 102422.48, "taker_buy_quote": 19434.04259 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 141367.21, "close_time": 1773532799999, "quote_volume": 27183.07293, "trades": 143, "taker_buy_base": 68576.33, "taker_buy_quote": 13195.43811 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.193, "high": 0.193, "low": 0.19, "close": 0.19, "volume": 44089.13, "close_time": 1773536399999, "quote_volume": 8474.84479, "trades": 37, "taker_buy_base": 19751.68, "taker_buy_quote": 3808.66518 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.191, "high": 0.196, "low": 0.191, "close": 0.195, "volume": 156346.08, "close_time": 1773539999999, "quote_volume": 30164.41559, "trades": 135, "taker_buy_base": 88511.79, "taker_buy_quote": 17108.75895 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.196, "high": 0.205, "low": 0.196, "close": 0.204, "volume": 217235.04, "close_time": 1773543599999, "quote_volume": 43354.66043, "trades": 233, "taker_buy_base": 98613.17, "taker_buy_quote": 19699.18627 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.204, "high": 0.206, "low": 0.198, "close": 0.2, "volume": 452147.87, "close_time": 1773547199999, "quote_volume": 91365.77686, "trades": 352, "taker_buy_base": 143951.92, "taker_buy_quote": 29092.8687 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2, "high": 0.203, "low": 0.198, "close": 0.202, "volume": 212362.54, "close_time": 1773550799999, "quote_volume": 42571.04254, "trades": 180, "taker_buy_base": 103417.55, "taker_buy_quote": 20739.01589 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.202, "high": 0.209, "low": 0.202, "close": 0.204, "volume": 340944.07, "close_time": 1773554399999, "quote_volume": 69941.2296, "trades": 329, "taker_buy_base": 185779.59, "taker_buy_quote": 38105.36753 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.204, "high": 0.206, "low": 0.201, "close": 0.201, "volume": 335492.11, "close_time": 1773557999999, "quote_volume": 68499.96453, "trades": 269, "taker_buy_base": 158004.02, "taker_buy_quote": 32308.64493 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.201, "high": 0.201, "low": 0.198, "close": 0.2, "volume": 176703.34, "close_time": 1773561599999, "quote_volume": 35218.53921, "trades": 196, "taker_buy_base": 95802.93, "taker_buy_quote": 19112.73899 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 77962.71, "close_time": 1773565199999, "quote_volume": 15621.13413, "trades": 82, "taker_buy_base": 45312.32, "taker_buy_quote": 9078.57353 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.202, "volume": 80841.69, "close_time": 1773568799999, "quote_volume": 16247.13196, "trades": 204, "taker_buy_base": 50787.48, "taker_buy_quote": 10218.05658 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.201, "high": 0.204, "low": 0.199, "close": 0.203, "volume": 207438.71, "close_time": 1773572399999, "quote_volume": 41684.10021, "trades": 788, "taker_buy_base": 116958.01, "taker_buy_quote": 23541.16622 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.203, "high": 0.205, "low": 0.2, "close": 0.201, "volume": 240455.07, "close_time": 1773575999999, "quote_volume": 48661.4553, "trades": 450, "taker_buy_base": 96340.15, "taker_buy_quote": 19563.32549 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.202, "high": 0.21, "low": 0.202, "close": 0.204, "volume": 302448.34, "close_time": 1773579599999, "quote_volume": 62200.5145, "trades": 359, "taker_buy_base": 152015.75, "taker_buy_quote": 31261.97649 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.205, "high": 0.209, "low": 0.203, "close": 0.207, "volume": 441099.5, "close_time": 1773583199999, "quote_volume": 90789.84357, "trades": 410, "taker_buy_base": 184958.87, "taker_buy_quote": 38084.80171 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.207, "high": 0.208, "low": 0.201, "close": 0.202, "volume": 258295.92, "close_time": 1773586799999, "quote_volume": 52803.39619, "trades": 196, "taker_buy_base": 121407.02, "taker_buy_quote": 24847.18383 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.202, "high": 0.204, "low": 0.199, "close": 0.202, "volume": 146802.91, "close_time": 1773590399999, "quote_volume": 29645.77909, "trades": 172, "taker_buy_base": 85260.67, "taker_buy_quote": 17218.47853 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.202, "high": 0.212, "low": 0.202, "close": 0.209, "volume": 408450.71, "close_time": 1773593999999, "quote_volume": 85258.96959, "trades": 400, "taker_buy_base": 217274.46, "taker_buy_quote": 45368.30454 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.209, "high": 0.222, "low": 0.206, "close": 0.214, "volume": 681965.0, "close_time": 1773597599999, "quote_volume": 147017.11566, "trades": 957, "taker_buy_base": 326876.81, "taker_buy_quote": 70534.85185 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.214, "high": 0.222, "low": 0.212, "close": 0.213, "volume": 427483.7, "close_time": 1773601199999, "quote_volume": 92294.41465, "trades": 467, "taker_buy_base": 192099.6, "taker_buy_quote": 41582.63272 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.214, "high": 0.223, "low": 0.214, "close": 0.222, "volume": 536811.38, "close_time": 1773604799999, "quote_volume": 117128.71894, "trades": 502, "taker_buy_base": 303104.1, "taker_buy_quote": 66280.56739 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.222, "high": 0.226, "low": 0.218, "close": 0.223, "volume": 385651.41, "close_time": 1773608399999, "quote_volume": 85481.69937, "trades": 520, "taker_buy_base": 178828.59, "taker_buy_quote": 39720.48394 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.223, "high": 0.223, "low": 0.213, "close": 0.215, "volume": 236271.04, "close_time": 1773611999999, "quote_volume": 51521.78912, "trades": 267, "taker_buy_base": 106134.64, "taker_buy_quote": 23166.63234 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.214, "high": 0.214, "low": 0.208, "close": 0.213, "volume": 220815.79, "close_time": 1773615599999, "quote_volume": 46584.0936, "trades": 230, "taker_buy_base": 98384.6, "taker_buy_quote": 20759.66994 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.212, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 144770.8, "close_time": 1773619199999, "quote_volume": 30701.00739, "trades": 234, "taker_buy_base": 76786.34, "taker_buy_quote": 16294.15271 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.213, "high": 0.215, "low": 0.212, "close": 0.213, "volume": 129699.27, "close_time": 1773622799999, "quote_volume": 27721.14969, "trades": 145, "taker_buy_base": 73991.28, "taker_buy_quote": 15835.51049 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.212, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 121844.94, "close_time": 1773626399999, "quote_volume": 25807.5668, "trades": 96, "taker_buy_base": 49994.53, "taker_buy_quote": 10597.90631 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.212, "high": 0.216, "low": 0.21, "close": 0.215, "volume": 82780.8, "close_time": 1773629999999, "quote_volume": 17681.4538, "trades": 98, "taker_buy_base": 59648.9, "taker_buy_quote": 12738.77903 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.215, "high": 0.222, "low": 0.215, "close": 0.219, "volume": 252522.24, "close_time": 1773633599999, "quote_volume": 55270.79405, "trades": 255, "taker_buy_base": 147278.99, "taker_buy_quote": 32228.73997 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.219, "high": 0.225, "low": 0.216, "close": 0.224, "volume": 196917.77, "close_time": 1773637199999, "quote_volume": 43461.86735, "trades": 219, "taker_buy_base": 101037.22, "taker_buy_quote": 22237.19001 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.225, "high": 0.226, "low": 0.22, "close": 0.22, "volume": 156993.62, "close_time": 1773640799999, "quote_volume": 34948.98434, "trades": 180, "taker_buy_base": 86689.53, "taker_buy_quote": 19325.04696 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.22, "high": 0.221, "low": 0.217, "close": 0.219, "volume": 150496.53, "close_time": 1773644399999, "quote_volume": 32961.13129, "trades": 141, "taker_buy_base": 72454.87, "taker_buy_quote": 15904.82004 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.219, "high": 0.222, "low": 0.219, "close": 0.22, "volume": 110125.17, "close_time": 1773647999999, "quote_volume": 24265.24952, "trades": 119, "taker_buy_base": 78296.29, "taker_buy_quote": 17246.17856 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.22, "high": 0.221, "low": 0.216, "close": 0.216, "volume": 107247.21, "close_time": 1773651599999, "quote_volume": 23439.53517, "trades": 189, "taker_buy_base": 38205.08, "taker_buy_quote": 8332.41086 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.217, "high": 0.221, "low": 0.217, "close": 0.22, "volume": 113331.4, "close_time": 1773655199999, "quote_volume": 24916.70692, "trades": 198, "taker_buy_base": 55819.61, "taker_buy_quote": 12259.55322 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.221, "high": 0.23, "low": 0.221, "close": 0.225, "volume": 487513.27, "close_time": 1773658799999, "quote_volume": 109549.9919, "trades": 531, "taker_buy_base": 274962.78, "taker_buy_quote": 61806.70152 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.225, "high": 0.225, "low": 0.218, "close": 0.218, "volume": 258960.32, "close_time": 1773662399999, "quote_volume": 57159.70961, "trades": 300, "taker_buy_base": 126698.07, "taker_buy_quote": 27987.84844 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.219, "high": 0.221, "low": 0.217, "close": 0.22, "volume": 182069.38, "close_time": 1773665999999, "quote_volume": 39950.56676, "trades": 204, "taker_buy_base": 109564.96, "taker_buy_quote": 24048.91311 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.219, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 101537.67, "close_time": 1773669599999, "quote_volume": 22227.63281, "trades": 138, "taker_buy_base": 52757.21, "taker_buy_quote": 11551.65503 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.218, "high": 0.219, "low": 0.214, "close": 0.216, "volume": 163599.5, "close_time": 1773673199999, "quote_volume": 35267.18642, "trades": 239, "taker_buy_base": 64802.12, "taker_buy_quote": 13985.94173 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.216, "high": 0.217, "low": 0.215, "close": 0.216, "volume": 34177.77, "close_time": 1773676799999, "quote_volume": 7378.93707, "trades": 56, "taker_buy_base": 20747.28, "taker_buy_quote": 4480.71547 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.217, "high": 0.225, "low": 0.217, "close": 0.222, "volume": 158876.3, "close_time": 1773680399999, "quote_volume": 35075.74641, "trades": 202, "taker_buy_base": 93849.72, "taker_buy_quote": 20706.84333 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.222, "high": 0.229, "low": 0.222, "close": 0.226, "volume": 263439.57, "close_time": 1773683999999, "quote_volume": 59611.75413, "trades": 304, "taker_buy_base": 134271.9, "taker_buy_quote": 30353.60532 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.225, "high": 0.228, "low": 0.223, "close": 0.225, "volume": 277268.02, "close_time": 1773687599999, "quote_volume": 62451.92773, "trades": 271, "taker_buy_base": 132567.54, "taker_buy_quote": 29883.33561 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.225, "high": 0.226, "low": 0.222, "close": 0.223, "volume": 102019.88, "close_time": 1773691199999, "quote_volume": 22847.59808, "trades": 106, "taker_buy_base": 55285.85, "taker_buy_quote": 12392.06533 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.223, "high": 0.227, "low": 0.223, "close": 0.225, "volume": 66768.38, "close_time": 1773694799999, "quote_volume": 15034.15292, "trades": 90, "taker_buy_base": 31249.04, "taker_buy_quote": 7045.02401 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.225, "high": 0.231, "low": 0.224, "close": 0.229, "volume": 144815.86, "close_time": 1773698399999, "quote_volume": 32892.44834, "trades": 215, "taker_buy_base": 71374.28, "taker_buy_quote": 16237.31123 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.229, "high": 0.236, "low": 0.229, "close": 0.231, "volume": 557098.1, "close_time": 1773701999999, "quote_volume": 129774.71441, "trades": 381, "taker_buy_base": 327119.35, "taker_buy_quote": 76233.5387 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.231, "high": 0.231, "low": 0.229, "close": 0.229, "volume": 105816.34, "close_time": 1773705599999, "quote_volume": 24364.60615, "trades": 115, "taker_buy_base": 39459.07, "taker_buy_quote": 9087.78675 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.229, "high": 0.232, "low": 0.228, "close": 0.231, "volume": 267866.17, "close_time": 1773709199999, "quote_volume": 61737.32434, "trades": 210, "taker_buy_base": 178590.59, "taker_buy_quote": 41236.51707 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.232, "high": 0.232, "low": 0.228, "close": 0.23, "volume": 126331.44, "close_time": 1773712799999, "quote_volume": 29068.29117, "trades": 151, "taker_buy_base": 74073.31, "taker_buy_quote": 17062.95387 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.231, "high": 0.235, "low": 0.23, "close": 0.235, "volume": 90159.39, "close_time": 1773716399999, "quote_volume": 20891.74818, "trades": 157, "taker_buy_base": 47008.12, "taker_buy_quote": 10905.19633 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.236, "high": 0.238, "low": 0.232, "close": 0.236, "volume": 252544.19, "close_time": 1773719999999, "quote_volume": 59435.58308, "trades": 335, "taker_buy_base": 96103.86, "taker_buy_quote": 22648.28551 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.236, "high": 0.239, "low": 0.23, "close": 0.233, "volume": 241127.34, "close_time": 1773723599999, "quote_volume": 56781.30545, "trades": 317, "taker_buy_base": 105729.75, "taker_buy_quote": 24925.12433 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.234, "high": 0.235, "low": 0.229, "close": 0.233, "volume": 215476.28, "close_time": 1773727199999, "quote_volume": 50193.12309, "trades": 244, "taker_buy_base": 109964.09, "taker_buy_quote": 25666.4507 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.233, "high": 0.235, "low": 0.23, "close": 0.233, "volume": 149329.28, "close_time": 1773730799999, "quote_volume": 34706.2219, "trades": 177, "taker_buy_base": 77756.89, "taker_buy_quote": 18078.27565 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.234, "high": 0.237, "low": 0.231, "close": 0.231, "volume": 244716.6, "close_time": 1773734399999, "quote_volume": 57569.50615, "trades": 236, "taker_buy_base": 83984.94, "taker_buy_quote": 19786.66477 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.231, "high": 0.232, "low": 0.228, "close": 0.229, "volume": 142361.87, "close_time": 1773737999999, "quote_volume": 32730.99064, "trades": 180, "taker_buy_base": 81663.76, "taker_buy_quote": 18790.6433 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.229, "high": 0.23, "low": 0.227, "close": 0.227, "volume": 221220.87, "close_time": 1773741599999, "quote_volume": 50529.19768, "trades": 216, "taker_buy_base": 86793.48, "taker_buy_quote": 19857.61621 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.228, "high": 0.228, "low": 0.224, "close": 0.225, "volume": 243551.59, "close_time": 1773745199999, "quote_volume": 54952.68222, "trades": 153, "taker_buy_base": 106439.97, "taker_buy_quote": 24069.6381 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.225, "high": 0.226, "low": 0.223, "close": 0.223, "volume": 153456.75, "close_time": 1773748799999, "quote_volume": 34452.95201, "trades": 140, "taker_buy_base": 87874.58, "taker_buy_quote": 19731.93534 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.223, "high": 0.223, "low": 0.222, "close": 0.223, "volume": 88925.07, "close_time": 1773752399999, "quote_volume": 19821.45668, "trades": 98, "taker_buy_base": 45282.83, "taker_buy_quote": 10096.70423 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.223, "high": 0.223, "low": 0.22, "close": 0.222, "volume": 137685.43, "close_time": 1773755999999, "quote_volume": 30529.10099, "trades": 156, "taker_buy_base": 60891.68, "taker_buy_quote": 13504.68179 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.221, "high": 0.222, "low": 0.22, "close": 0.22, "volume": 73089.46, "close_time": 1773759599999, "quote_volume": 16112.56426, "trades": 145, "taker_buy_base": 34963.63, "taker_buy_quote": 7716.69719 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.219, "volume": 40697.21, "close_time": 1773763199999, "quote_volume": 8907.48172, "trades": 86, "taker_buy_base": 14990.6, "taker_buy_quote": 3282.07564 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.219, "volume": 85423.08, "close_time": 1773766799999, "quote_volume": 18799.38356, "trades": 113, "taker_buy_base": 49685.21, "taker_buy_quote": 10943.3634 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.219, "volume": 25753.98, "close_time": 1773770399999, "quote_volume": 5655.7601, "trades": 38, "taker_buy_base": 22972.18, "taker_buy_quote": 5045.46333 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.219, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 22377.16, "close_time": 1773773999999, "quote_volume": 4910.63144, "trades": 25, "taker_buy_base": 16441.57, "taker_buy_quote": 3609.16557 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.219, "high": 0.22, "low": 0.217, "close": 0.217, "volume": 157787.43, "close_time": 1773777599999, "quote_volume": 34566.60362, "trades": 168, "taker_buy_base": 100120.56, "taker_buy_quote": 21997.34838 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.218, "high": 0.219, "low": 0.218, "close": 0.219, "volume": 39442.38, "close_time": 1773781199999, "quote_volume": 8619.16942, "trades": 63, "taker_buy_base": 23836.93, "taker_buy_quote": 5208.31777 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.219, "high": 0.221, "low": 0.219, "close": 0.22, "volume": 13654.16, "close_time": 1773784799999, "quote_volume": 3003.93279, "trades": 26, "taker_buy_base": 10581.86, "taker_buy_quote": 2328.2203 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.22, "high": 0.22, "low": 0.219, "close": 0.22, "volume": 138924.15, "close_time": 1773788399999, "quote_volume": 30470.5933, "trades": 104, "taker_buy_base": 111351.99, "taker_buy_quote": 24413.38918 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.22, "high": 0.22, "low": 0.218, "close": 0.218, "volume": 31530.76, "close_time": 1773791999999, "quote_volume": 6899.83576, "trades": 45, "taker_buy_base": 10157.22, "taker_buy_quote": 2223.79951 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.217, "volume": 87561.89, "close_time": 1773795599999, "quote_volume": 19026.35888, "trades": 80, "taker_buy_base": 26107.3, "taker_buy_quote": 5672.75431 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.218, "high": 0.218, "low": 0.216, "close": 0.216, "volume": 12755.03, "close_time": 1773799199999, "quote_volume": 2760.60608, "trades": 18, "taker_buy_base": 4889.58, "taker_buy_quote": 1056.93188 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.216, "high": 0.217, "low": 0.216, "close": 0.217, "volume": 51529.47, "close_time": 1773802799999, "quote_volume": 11170.90604, "trades": 46, "taker_buy_base": 27120.19, "taker_buy_quote": 5879.07965 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.217, "high": 0.218, "low": 0.217, "close": 0.218, "volume": 8705.19, "close_time": 1773806399999, "quote_volume": 1895.16932, "trades": 14, "taker_buy_base": 7567.1, "taker_buy_quote": 1647.0657 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 35727.56, "close_time": 1773809999999, "quote_volume": 7806.15229, "trades": 81, "taker_buy_base": 21628.55, "taker_buy_quote": 4730.88214 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.218, "high": 0.221, "low": 0.217, "close": 0.217, "volume": 20290.37, "close_time": 1773813599999, "quote_volume": 4429.69097, "trades": 27, "taker_buy_base": 8265.0, "taker_buy_quote": 1802.27819 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.217, "high": 0.217, "low": 0.216, "close": 0.216, "volume": 50161.77, "close_time": 1773817199999, "quote_volume": 10877.68318, "trades": 58, "taker_buy_base": 15517.74, "taker_buy_quote": 3366.05455 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 18736.55, "close_time": 1773820799999, "quote_volume": 4030.17112, "trades": 42, "taker_buy_base": 9449.02, "taker_buy_quote": 2033.35217 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.216, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 14075.24, "close_time": 1773824399999, "quote_volume": 3040.04073, "trades": 17, "taker_buy_base": 12041.75, "taker_buy_quote": 2601.018 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.215, "high": 0.216, "low": 0.215, "close": 0.215, "volume": 17648.17, "close_time": 1773827999999, "quote_volume": 3794.95226, "trades": 19, "taker_buy_base": 10588.01, "taker_buy_quote": 2277.01786 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.215, "high": 0.215, "low": 0.211, "close": 0.213, "volume": 89096.59, "close_time": 1773831599999, "quote_volume": 18960.07108, "trades": 99, "taker_buy_base": 33093.34, "taker_buy_quote": 7048.91357 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.213, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 219414.82, "close_time": 1773835199999, "quote_volume": 46574.78361, "trades": 214, "taker_buy_base": 99641.44, "taker_buy_quote": 21124.98024 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.212, "high": 0.212, "low": 0.209, "close": 0.209, "volume": 97709.25, "close_time": 1773838799999, "quote_volume": 20608.29813, "trades": 128, "taker_buy_base": 28349.83, "taker_buy_quote": 5982.31223 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.209, "high": 0.211, "low": 0.207, "close": 0.207, "volume": 99567.16, "close_time": 1773842399999, "quote_volume": 20706.50229, "trades": 115, "taker_buy_base": 40778.31, "taker_buy_quote": 8485.02822 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.207, "high": 0.207, "low": 0.2, "close": 0.201, "volume": 114340.97, "close_time": 1773845999999, "quote_volume": 23234.97196, "trades": 118, "taker_buy_base": 45684.36, "taker_buy_quote": 9295.44578 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.2, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 99301.16, "close_time": 1773849599999, "quote_volume": 19933.1737, "trades": 129, "taker_buy_base": 58149.13, "taker_buy_quote": 11678.16957 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 96633.23, "close_time": 1773853199999, "quote_volume": 19273.68474, "trades": 214, "taker_buy_base": 49832.05, "taker_buy_quote": 9939.98155 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 62884.56, "close_time": 1773856799999, "quote_volume": 12559.37866, "trades": 82, "taker_buy_base": 44877.56, "taker_buy_quote": 8961.77908 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 65792.91, "close_time": 1773860399999, "quote_volume": 13206.3004, "trades": 124, "taker_buy_base": 30646.99, "taker_buy_quote": 6158.74297 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 10334.92, "close_time": 1773863999999, "quote_volume": 2075.41768, "trades": 14, "taker_buy_base": 9354.46, "taker_buy_quote": 1879.45046 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.199, "high": 0.201, "low": 0.198, "close": 0.201, "volume": 168689.29, "close_time": 1773867599999, "quote_volume": 33661.59729, "trades": 112, "taker_buy_base": 117005.01, "taker_buy_quote": 23381.25162 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.202, "high": 0.206, "low": 0.202, "close": 0.206, "volume": 66302.03, "close_time": 1773871199999, "quote_volume": 13523.60042, "trades": 79, "taker_buy_base": 37269.19, "taker_buy_quote": 7595.57045 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.205, "high": 0.206, "low": 0.204, "close": 0.204, "volume": 42266.73, "close_time": 1773874799999, "quote_volume": 8642.44683, "trades": 90, "taker_buy_base": 21493.16, "taker_buy_quote": 4396.63265 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.203, "high": 0.204, "low": 0.203, "close": 0.204, "volume": 36068.92, "close_time": 1773878399999, "quote_volume": 7322.73496, "trades": 42, "taker_buy_base": 12656.14, "taker_buy_quote": 2569.94062 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.203, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 28782.47, "close_time": 1773881999999, "quote_volume": 5841.61413, "trades": 20, "taker_buy_base": 8156.84, "taker_buy_quote": 1655.83852 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 126931.08, "close_time": 1773885599999, "quote_volume": 25547.52218, "trades": 43, "taker_buy_base": 14166.18, "taker_buy_quote": 2861.56836 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 87197.86, "close_time": 1773889199999, "quote_volume": 17556.0111, "trades": 140, "taker_buy_base": 33454.53, "taker_buy_quote": 6740.13094 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 94290.28, "close_time": 1773892799999, "quote_volume": 19166.99246, "trades": 101, "taker_buy_base": 35961.04, "taker_buy_quote": 7301.21031 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.202, "high": 0.203, "low": 0.2, "close": 0.2, "volume": 16367.74, "close_time": 1773896399999, "quote_volume": 3293.1751, "trades": 41, "taker_buy_base": 990.1, "taker_buy_quote": 200.9903 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 20129.66, "close_time": 1773899999999, "quote_volume": 4030.6139, "trades": 23, "taker_buy_base": 15082.8, "taker_buy_quote": 3022.33117 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 184635.91, "close_time": 1773903599999, "quote_volume": 36875.73916, "trades": 146, "taker_buy_base": 61916.25, "taker_buy_quote": 12375.17937 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.2, "high": 0.201, "low": 0.196, "close": 0.198, "volume": 174749.29, "close_time": 1773907199999, "quote_volume": 34631.58968, "trades": 140, "taker_buy_base": 45488.99, "taker_buy_quote": 9007.35923 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 35850.8, "close_time": 1773910799999, "quote_volume": 7062.6076, "trades": 53, "taker_buy_base": 18506.33, "taker_buy_quote": 3645.74701 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 21089.6, "close_time": 1773914399999, "quote_volume": 4163.64484, "trades": 18, "taker_buy_base": 8423.03, "taker_buy_quote": 1667.01935 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.197, "high": 0.197, "low": 0.197, "close": 0.197, "volume": 8694.82, "close_time": 1773917999999, "quote_volume": 1712.87954, "trades": 9, "taker_buy_base": 2991.19, "taker_buy_quote": 589.26443 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.196, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 69506.43, "close_time": 1773921599999, "quote_volume": 13554.09226, "trades": 50, "taker_buy_base": 36793.03, "taker_buy_quote": 7177.27817 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.193, "volume": 60424.18, "close_time": 1773925199999, "quote_volume": 11744.95711, "trades": 80, "taker_buy_base": 30404.81, "taker_buy_quote": 5907.96762 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.193, "high": 0.194, "low": 0.191, "close": 0.192, "volume": 255520.4, "close_time": 1773928799999, "quote_volume": 49205.28311, "trades": 336, "taker_buy_base": 77167.89, "taker_buy_quote": 14863.77784 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.192, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 62949.63, "close_time": 1773932399999, "quote_volume": 12057.32092, "trades": 176, "taker_buy_base": 29065.45, "taker_buy_quote": 5567.35666 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 98065.44, "close_time": 1773935999999, "quote_volume": 18657.46913, "trades": 111, "taker_buy_base": 56939.81, "taker_buy_quote": 10821.45571 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 79270.25, "close_time": 1773939599999, "quote_volume": 15074.06554, "trades": 112, "taker_buy_base": 57428.74, "taker_buy_quote": 10921.9808 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.19, "high": 0.193, "low": 0.19, "close": 0.193, "volume": 35588.09, "close_time": 1773943199999, "quote_volume": 6821.09519, "trades": 32, "taker_buy_base": 26924.02, "taker_buy_quote": 5167.39884 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 12295.45, "close_time": 1773946799999, "quote_volume": 2372.20395, "trades": 18, "taker_buy_base": 4935.92, "taker_buy_quote": 952.63256 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.193, "volume": 71524.67, "close_time": 1773950399999, "quote_volume": 13869.73084, "trades": 40, "taker_buy_base": 11914.71, "taker_buy_quote": 2313.42832 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 11672.12, "close_time": 1773953999999, "quote_volume": 2264.39128, "trades": 9, "taker_buy_base": 11213.9, "taker_buy_quote": 2175.4966 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 3248.32, "close_time": 1773957599999, "quote_volume": 630.23574, "trades": 7, "taker_buy_base": 3248.32, "taker_buy_quote": 630.23574 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 8429.08, "close_time": 1773961199999, "quote_volume": 1634.90851, "trades": 12, "taker_buy_base": 1431.62, "taker_buy_quote": 277.73428 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.193, "volume": 18426.51, "close_time": 1773964799999, "quote_volume": 3562.22686, "trades": 35, "taker_buy_base": 7261.4, "taker_buy_quote": 1403.16754 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.193, "high": 0.193, "low": 0.192, "close": 0.193, "volume": 22834.53, "close_time": 1773968399999, "quote_volume": 4406.26607, "trades": 18, "taker_buy_base": 15996.32, "taker_buy_quote": 3087.28976 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.193, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 28711.13, "close_time": 1773971999999, "quote_volume": 5569.81673, "trades": 47, "taker_buy_base": 18152.92, "taker_buy_quote": 3521.52399 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 1676.89, "close_time": 1773975599999, "quote_volume": 325.01446, "trades": 8, "taker_buy_base": 1374.69, "taker_buy_quote": 266.68986 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 39173.17, "close_time": 1773979199999, "quote_volume": 7617.8809, "trades": 90, "taker_buy_base": 12121.2, "taker_buy_quote": 2358.69174 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 66796.32, "close_time": 1773982799999, "quote_volume": 12992.55106, "trades": 44, "taker_buy_base": 33077.49, "taker_buy_quote": 6435.76211 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.195, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 189028.32, "close_time": 1773986399999, "quote_volume": 37192.24095, "trades": 142, "taker_buy_base": 113409.94, "taker_buy_quote": 22312.24807 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.198, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 118885.94, "close_time": 1773989999999, "quote_volume": 23553.73566, "trades": 53, "taker_buy_base": 37538.32, "taker_buy_quote": 7463.58511 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 56966.69, "close_time": 1773993599999, "quote_volume": 11253.89934, "trades": 146, "taker_buy_base": 36196.87, "taker_buy_quote": 7158.44535 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 263425.06, "close_time": 1773997199999, "quote_volume": 52604.94864, "trades": 112, "taker_buy_base": 145962.16, "taker_buy_quote": 29130.44288 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2, "high": 0.203, "low": 0.198, "close": 0.201, "volume": 157083.59, "close_time": 1774000799999, "quote_volume": 31474.71913, "trades": 223, "taker_buy_base": 83248.89, "taker_buy_quote": 16709.59057 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 105947.29, "close_time": 1774004399999, "quote_volume": 21171.67171, "trades": 245, "taker_buy_base": 52714.05, "taker_buy_quote": 10535.60593 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2, "high": 0.201, "low": 0.198, "close": 0.199, "volume": 72111.88, "close_time": 1774007999999, "quote_volume": 14405.48392, "trades": 59, "taker_buy_base": 40034.42, "taker_buy_quote": 8006.89626 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.197, "volume": 30334.02, "close_time": 1774011599999, "quote_volume": 6003.29694, "trades": 60, "taker_buy_base": 12387.61, "taker_buy_quote": 2457.38653 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 333535.04, "close_time": 1774015199999, "quote_volume": 65177.63768, "trades": 256, "taker_buy_base": 55277.58, "taker_buy_quote": 10828.92027 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.195, "volume": 215786.28, "close_time": 1774018799999, "quote_volume": 42343.88646, "trades": 411, "taker_buy_base": 103640.2, "taker_buy_quote": 20343.67119 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 98598.6, "close_time": 1774022399999, "quote_volume": 19350.16728, "trades": 254, "taker_buy_base": 77925.94, "taker_buy_quote": 15295.77642 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 84200.39, "close_time": 1774025999999, "quote_volume": 16488.51067, "trades": 134, "taker_buy_base": 57573.4, "taker_buy_quote": 11277.17672 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 40295.76, "close_time": 1774029599999, "quote_volume": 7898.07352, "trades": 74, "taker_buy_base": 16891.81, "taker_buy_quote": 3310.89932 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.196, "high": 0.196, "low": 0.192, "close": 0.192, "volume": 66440.55, "close_time": 1774033199999, "quote_volume": 12884.62661, "trades": 91, "taker_buy_base": 20906.72, "taker_buy_quote": 4053.64179 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 89075.95, "close_time": 1774036799999, "quote_volume": 17085.98643, "trades": 79, "taker_buy_base": 68421.94, "taker_buy_quote": 13121.52907 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.191, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 63687.07, "close_time": 1774040399999, "quote_volume": 12195.15655, "trades": 51, "taker_buy_base": 34362.8, "taker_buy_quote": 6589.61143 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.192, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 42979.46, "close_time": 1774043999999, "quote_volume": 8361.52862, "trades": 36, "taker_buy_base": 30849.21, "taker_buy_quote": 5998.24349 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 21854.54, "close_time": 1774047599999, "quote_volume": 4283.48984, "trades": 13, "taker_buy_base": 11826.44, "taker_buy_quote": 2317.98224 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 35957.84, "close_time": 1774051199999, "quote_volume": 6999.54124, "trades": 30, "taker_buy_base": 21259.53, "taker_buy_quote": 4143.36502 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.195, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 122540.07, "close_time": 1774054799999, "quote_volume": 23914.59703, "trades": 77, "taker_buy_base": 73136.0, "taker_buy_quote": 14280.30474 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.196, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 88653.98, "close_time": 1774058399999, "quote_volume": 17384.29744, "trades": 123, "taker_buy_base": 30727.18, "taker_buy_quote": 6031.62135 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.197, "volume": 16313.0, "close_time": 1774061999999, "quote_volume": 3197.42708, "trades": 21, "taker_buy_base": 14459.2, "taker_buy_quote": 2834.08228 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 31894.95, "close_time": 1774065599999, "quote_volume": 6251.4102, "trades": 31, "taker_buy_base": 3570.16, "taker_buy_quote": 699.75136 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 15250.74, "close_time": 1774069199999, "quote_volume": 2989.14504, "trades": 35, "taker_buy_base": 12180.73, "taker_buy_quote": 2387.42308 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 97928.43, "close_time": 1774072799999, "quote_volume": 19423.59597, "trades": 157, "taker_buy_base": 65673.21, "taker_buy_quote": 13020.79242 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.199, "high": 0.204, "low": 0.199, "close": 0.202, "volume": 140988.71, "close_time": 1774076399999, "quote_volume": 28322.57893, "trades": 145, "taker_buy_base": 90944.23, "taker_buy_quote": 18246.18823 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.201, "high": 0.202, "low": 0.199, "close": 0.2, "volume": 212460.89, "close_time": 1774079999999, "quote_volume": 42613.61489, "trades": 196, "taker_buy_base": 113146.74, "taker_buy_quote": 22707.33755 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 149556.57, "close_time": 1774083599999, "quote_volume": 30000.90775, "trades": 167, "taker_buy_base": 76765.13, "taker_buy_quote": 15387.74599 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 123632.45, "close_time": 1774087199999, "quote_volume": 24975.03562, "trades": 122, "taker_buy_base": 56376.64, "taker_buy_quote": 11400.88712 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 56045.23, "close_time": 1774090799999, "quote_volume": 11274.60708, "trades": 119, "taker_buy_base": 33152.41, "taker_buy_quote": 6673.15026 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 66823.71, "close_time": 1774094399999, "quote_volume": 13365.53388, "trades": 69, "taker_buy_base": 22739.07, "taker_buy_quote": 4548.73175 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 35845.09, "close_time": 1774097999999, "quote_volume": 7133.17291, "trades": 29, "taker_buy_base": 7225.49, "taker_buy_quote": 1437.87251 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 64553.04, "close_time": 1774101599999, "quote_volume": 12846.05496, "trades": 45, "taker_buy_base": 40815.34, "taker_buy_quote": 8122.25266 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.2, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 132299.34, "close_time": 1774105199999, "quote_volume": 26489.00772, "trades": 72, "taker_buy_base": 67353.13, "taker_buy_quote": 13498.5421 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.201, "high": 0.205, "low": 0.2, "close": 0.205, "volume": 169655.01, "close_time": 1774108799999, "quote_volume": 34325.0083, "trades": 137, "taker_buy_base": 89860.94, "taker_buy_quote": 18222.42783 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.205, "high": 0.205, "low": 0.201, "close": 0.202, "volume": 109364.45, "close_time": 1774112399999, "quote_volume": 22180.46355, "trades": 95, "taker_buy_base": 41739.44, "taker_buy_quote": 8471.09825 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.202, "volume": 80218.81, "close_time": 1774115999999, "quote_volume": 16245.43956, "trades": 50, "taker_buy_base": 40327.2, "taker_buy_quote": 8185.97166 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 83005.36, "close_time": 1774119599999, "quote_volume": 16766.63078, "trades": 23, "taker_buy_base": 1485.15, "taker_buy_quote": 300.0003 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 116123.31, "close_time": 1774123199999, "quote_volume": 23341.00417, "trades": 385, "taker_buy_base": 53130.74, "taker_buy_quote": 10679.4976 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.201, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 13696.42, "close_time": 1774126799999, "quote_volume": 2753.01525, "trades": 12, "taker_buy_base": 9817.26, "taker_buy_quote": 1973.30409 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.201, "volume": 11127.29, "close_time": 1774130399999, "quote_volume": 2239.6185, "trades": 3, "taker_buy_base": 3033.21, "taker_buy_quote": 612.70842 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.201, "high": 0.201, "low": 0.2, "close": 0.2, "volume": 53050.96, "close_time": 1774133999999, "quote_volume": 10614.32137, "trades": 37, "taker_buy_base": 14980.75, "taker_buy_quote": 2996.37902 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.199, "high": 0.199, "low": 0.192, "close": 0.193, "volume": 266849.13, "close_time": 1774137599999, "quote_volume": 52145.34892, "trades": 214, "taker_buy_base": 124886.29, "taker_buy_quote": 24322.29334 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.192, "high": 0.194, "low": 0.189, "close": 0.193, "volume": 237369.22, "close_time": 1774141199999, "quote_volume": 45331.49322, "trades": 207, "taker_buy_base": 112759.64, "taker_buy_quote": 21547.14252 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 64863.09, "close_time": 1774144799999, "quote_volume": 12518.57637, "trades": 85, "taker_buy_base": 34197.98, "taker_buy_quote": 6600.21014 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 141978.77, "close_time": 1774148399999, "quote_volume": 27620.34853, "trades": 84, "taker_buy_base": 52314.26, "taker_buy_quote": 10187.93774 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.194, "volume": 126254.11, "close_time": 1774151999999, "quote_volume": 24591.4539, "trades": 121, "taker_buy_base": 48386.65, "taker_buy_quote": 9445.83177 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 23778.94, "close_time": 1774155599999, "quote_volume": 4622.62733, "trades": 30, "taker_buy_base": 11228.12, "taker_buy_quote": 2184.06379 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 6579.7, "close_time": 1774159199999, "quote_volume": 1271.4618, "trades": 9, "taker_buy_base": 678.95, "taker_buy_quote": 131.7163 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 66954.62, "close_time": 1774162799999, "quote_volume": 12940.79875, "trades": 77, "taker_buy_base": 28489.86, "taker_buy_quote": 5507.91393 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 109987.89, "close_time": 1774166399999, "quote_volume": 21330.11732, "trades": 116, "taker_buy_base": 57845.29, "taker_buy_quote": 11221.75468 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.192, "volume": 138726.74, "close_time": 1774169999999, "quote_volume": 26599.95884, "trades": 129, "taker_buy_base": 69411.0, "taker_buy_quote": 13316.6374 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.192, "high": 0.193, "low": 0.192, "close": 0.192, "volume": 7257.9, "close_time": 1774173599999, "quote_volume": 1400.29121, "trades": 24, "taker_buy_base": 3972.38, "taker_buy_quote": 766.66934 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.192, "high": 0.192, "low": 0.189, "close": 0.19, "volume": 60320.18, "close_time": 1774177199999, "quote_volume": 11515.15871, "trades": 61, "taker_buy_base": 24032.19, "taker_buy_quote": 4591.38037 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.189, "high": 0.19, "low": 0.189, "close": 0.19, "volume": 48857.37, "close_time": 1774180799999, "quote_volume": 9280.4573, "trades": 39, "taker_buy_base": 26259.27, "taker_buy_quote": 4989.2613 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.191, "volume": 51031.96, "close_time": 1774184399999, "quote_volume": 9732.02167, "trades": 46, "taker_buy_base": 35112.28, "taker_buy_quote": 6698.88888 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 65349.45, "close_time": 1774187999999, "quote_volume": 12487.56703, "trades": 98, "taker_buy_base": 37864.3, "taker_buy_quote": 7236.51034 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.19, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 74467.46, "close_time": 1774191599999, "quote_volume": 14181.48853, "trades": 50, "taker_buy_base": 42844.43, "taker_buy_quote": 8155.34838 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.19, "volume": 79463.9, "close_time": 1774195199999, "quote_volume": 15176.99626, "trades": 62, "taker_buy_base": 58947.18, "taker_buy_quote": 11258.91138 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.191, "high": 0.191, "low": 0.19, "close": 0.191, "volume": 35398.32, "close_time": 1774198799999, "quote_volume": 6752.04972, "trades": 29, "taker_buy_base": 21037.95, "taker_buy_quote": 4018.24845 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.19, "high": 0.19, "low": 0.19, "close": 0.19, "volume": 74460.66, "close_time": 1774202399999, "quote_volume": 14147.5254, "trades": 15, "taker_buy_base": 22959.47, "taker_buy_quote": 4362.2993 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.19, "high": 0.19, "low": 0.187, "close": 0.188, "volume": 123422.75, "close_time": 1774205999999, "quote_volume": 23364.25272, "trades": 88, "taker_buy_base": 60573.84, "taker_buy_quote": 11477.26511 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 91063.33, "close_time": 1774209599999, "quote_volume": 17094.87816, "trades": 71, "taker_buy_base": 13603.52, "taker_buy_quote": 2554.0524 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10503.15, "close_time": 1774213199999, "quote_volume": 1964.08905, "trades": 9, "taker_buy_base": 4518.19, "taker_buy_quote": 844.90153 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.186, "high": 0.186, "low": 0.182, "close": 0.186, "volume": 190719.85, "close_time": 1774216799999, "quote_volume": 35164.5414, "trades": 204, "taker_buy_base": 104017.69, "taker_buy_quote": 19217.97207 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.185, "high": 0.188, "low": 0.185, "close": 0.186, "volume": 92947.86, "close_time": 1774220399999, "quote_volume": 17299.85081, "trades": 121, "taker_buy_base": 43087.15, "taker_buy_quote": 8023.9174 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 56378.15, "close_time": 1774223999999, "quote_volume": 10564.91904, "trades": 50, "taker_buy_base": 28821.63, "taker_buy_quote": 5409.55297 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 97513.86, "close_time": 1774227599999, "quote_volume": 18280.01742, "trades": 88, "taker_buy_base": 64642.93, "taker_buy_quote": 12111.26044 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.188, "high": 0.189, "low": 0.188, "close": 0.189, "volume": 79012.84, "close_time": 1774231199999, "quote_volume": 14918.49699, "trades": 123, "taker_buy_base": 39072.46, "taker_buy_quote": 7383.73925 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 75218.69, "close_time": 1774234799999, "quote_volume": 14231.57972, "trades": 58, "taker_buy_base": 40613.79, "taker_buy_quote": 7689.92321 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 80594.15, "close_time": 1774238399999, "quote_volume": 15178.29103, "trades": 100, "taker_buy_base": 31906.2, "taker_buy_quote": 6005.74035 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.189, "volume": 15236.08, "close_time": 1774241999999, "quote_volume": 2864.81774, "trades": 18, "taker_buy_base": 11456.42, "taker_buy_quote": 2154.33606 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.189, "high": 0.189, "low": 0.188, "close": 0.188, "volume": 92762.0, "close_time": 1774245599999, "quote_volume": 17493.61314, "trades": 89, "taker_buy_base": 55307.62, "taker_buy_quote": 10438.42276 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 210725.64, "close_time": 1774249199999, "quote_volume": 39393.16416, "trades": 315, "taker_buy_base": 143726.84, "taker_buy_quote": 26865.0771 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.187, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 114755.44, "close_time": 1774252799999, "quote_volume": 21452.04181, "trades": 114, "taker_buy_base": 32962.67, "taker_buy_quote": 6158.39763 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.188, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 32807.51, "close_time": 1774256399999, "quote_volume": 6132.04481, "trades": 28, "taker_buy_base": 12686.54, "taker_buy_quote": 2372.64893 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.186, "volume": 80926.96, "close_time": 1774259999999, "quote_volume": 15044.30963, "trades": 209, "taker_buy_base": 43909.88, "taker_buy_quote": 8175.0983 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.187, "volume": 41665.08, "close_time": 1774263599999, "quote_volume": 7791.14667, "trades": 180, "taker_buy_base": 26347.45, "taker_buy_quote": 4927.06827 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.187, "high": 0.199, "low": 0.187, "close": 0.194, "volume": 432182.41, "close_time": 1774267199999, "quote_volume": 84131.56461, "trades": 528, "taker_buy_base": 262199.77, "taker_buy_quote": 50842.11056 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.195, "high": 0.196, "low": 0.194, "close": 0.196, "volume": 173905.21, "close_time": 1774270799999, "quote_volume": 33881.46261, "trades": 161, "taker_buy_base": 116942.35, "taker_buy_quote": 22800.87664 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 84583.02, "close_time": 1774274399999, "quote_volume": 16590.15573, "trades": 101, "taker_buy_base": 41744.07, "taker_buy_quote": 8191.31076 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.196, "volume": 156294.81, "close_time": 1774277999999, "quote_volume": 30789.55934, "trades": 120, "taker_buy_base": 29770.03, "taker_buy_quote": 5866.02521 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.196, "high": 0.197, "low": 0.194, "close": 0.194, "volume": 161499.54, "close_time": 1774281599999, "quote_volume": 31503.33416, "trades": 172, "taker_buy_base": 81490.2, "taker_buy_quote": 15885.35982 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.195, "volume": 169810.24, "close_time": 1774285199999, "quote_volume": 32824.23669, "trades": 126, "taker_buy_base": 121666.42, "taker_buy_quote": 23535.30225 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 136855.12, "close_time": 1774288799999, "quote_volume": 26748.13791, "trades": 74, "taker_buy_base": 41932.95, "taker_buy_quote": 8184.87396 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.197, "volume": 110298.98, "close_time": 1774292399999, "quote_volume": 21574.13724, "trades": 74, "taker_buy_base": 64130.35, "taker_buy_quote": 12549.20461 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 136523.52, "close_time": 1774295999999, "quote_volume": 26758.60992, "trades": 153, "taker_buy_base": 75287.08, "taker_buy_quote": 14756.26768 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.195, "high": 0.198, "low": 0.195, "close": 0.198, "volume": 85211.22, "close_time": 1774299599999, "quote_volume": 16798.03148, "trades": 171, "taker_buy_base": 42704.64, "taker_buy_quote": 8405.62658 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 83964.65, "close_time": 1774303199999, "quote_volume": 16643.09327, "trades": 133, "taker_buy_base": 48010.89, "taker_buy_quote": 9522.84102 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.198, "volume": 97650.8, "close_time": 1774306799999, "quote_volume": 19341.36249, "trades": 75, "taker_buy_base": 48690.82, "taker_buy_quote": 9642.67947 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.198, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 39829.05, "close_time": 1774310399999, "quote_volume": 7826.58401, "trades": 40, "taker_buy_base": 8502.19, "taker_buy_quote": 1668.40458 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 108246.91, "close_time": 1774313999999, "quote_volume": 21129.0327, "trades": 132, "taker_buy_base": 67305.49, "taker_buy_quote": 13133.12556 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 101334.76, "close_time": 1774317599999, "quote_volume": 19638.22907, "trades": 199, "taker_buy_base": 53358.43, "taker_buy_quote": 10340.08178 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.194, "high": 0.194, "low": 0.193, "close": 0.194, "volume": 108173.84, "close_time": 1774321199999, "quote_volume": 20985.6886, "trades": 97, "taker_buy_base": 40063.05, "taker_buy_quote": 7772.2317 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.194, "high": 0.194, "low": 0.194, "close": 0.194, "volume": 6421.22, "close_time": 1774324799999, "quote_volume": 1245.71668, "trades": 4, "taker_buy_base": 5952.83, "taker_buy_quote": 1154.84902 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 28971.98, "close_time": 1774328399999, "quote_volume": 5628.34239, "trades": 32, "taker_buy_base": 15773.93, "taker_buy_quote": 3067.42812 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.194, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 62097.2, "close_time": 1774331999999, "quote_volume": 12060.70484, "trades": 305, "taker_buy_base": 43636.54, "taker_buy_quote": 8478.38206 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 276149.3, "close_time": 1774335599999, "quote_volume": 53984.34765, "trades": 216, "taker_buy_base": 84751.86, "taker_buy_quote": 16573.88064 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.2, "volume": 122024.65, "close_time": 1774339199999, "quote_volume": 24223.63732, "trades": 159, "taker_buy_base": 41485.29, "taker_buy_quote": 8253.70056 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 144918.69, "close_time": 1774342799999, "quote_volume": 28964.05999, "trades": 240, "taker_buy_base": 96100.92, "taker_buy_quote": 19208.85612 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 70851.0, "close_time": 1774346399999, "quote_volume": 14119.75489, "trades": 63, "taker_buy_base": 42463.86, "taker_buy_quote": 8467.84889 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 61777.07, "close_time": 1774349999999, "quote_volume": 12182.88214, "trades": 59, "taker_buy_base": 27771.24, "taker_buy_quote": 5472.75542 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.196, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 146938.95, "close_time": 1774353599999, "quote_volume": 28824.33793, "trades": 113, "taker_buy_base": 69319.46, "taker_buy_quote": 13606.27409 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.196, "high": 0.196, "low": 0.196, "close": 0.196, "volume": 901.9, "close_time": 1774357199999, "quote_volume": 176.7724, "trades": 2, "taker_buy_base": 453.2, "taker_buy_quote": 88.8272 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.197, "high": 0.197, "low": 0.194, "close": 0.194, "volume": 108402.39, "close_time": 1774360799999, "quote_volume": 21137.24575, "trades": 228, "taker_buy_base": 71481.92, "taker_buy_quote": 13950.1491 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.195, "high": 0.196, "low": 0.193, "close": 0.196, "volume": 204508.76, "close_time": 1774364399999, "quote_volume": 39880.25989, "trades": 573, "taker_buy_base": 112686.47, "taker_buy_quote": 21971.9869 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.196, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 286177.27, "close_time": 1774367999999, "quote_volume": 56296.19709, "trades": 482, "taker_buy_base": 153180.03, "taker_buy_quote": 30175.74916 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.196, "high": 0.196, "low": 0.195, "close": 0.195, "volume": 21352.69, "close_time": 1774371599999, "quote_volume": 4173.34614, "trades": 30, "taker_buy_base": 6320.46, "taker_buy_quote": 1235.01411 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.193, "high": 0.193, "low": 0.193, "close": 0.193, "volume": 85177.79, "close_time": 1774375199999, "quote_volume": 16439.31347, "trades": 181, "taker_buy_base": 37805.26, "taker_buy_quote": 7296.41518 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.195, "volume": 140983.05, "close_time": 1774378799999, "quote_volume": 27477.93302, "trades": 84, "taker_buy_base": 106300.57, "taker_buy_quote": 20720.31659 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 56093.51, "close_time": 1774382399999, "quote_volume": 10882.20038, "trades": 164, "taker_buy_base": 41571.44, "taker_buy_quote": 8064.9188 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.194, "high": 0.197, "low": 0.194, "close": 0.196, "volume": 113055.2, "close_time": 1774385999999, "quote_volume": 22237.37215, "trades": 198, "taker_buy_base": 71819.26, "taker_buy_quote": 14122.45393 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 44903.17, "close_time": 1774389599999, "quote_volume": 8859.8971, "trades": 29, "taker_buy_base": 21067.01, "taker_buy_quote": 4155.60796 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.197, "volume": 87613.8, "close_time": 1774393199999, "quote_volume": 17347.39047, "trades": 69, "taker_buy_base": 32567.92, "taker_buy_quote": 6448.44816 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.197, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 80809.3, "close_time": 1774396799999, "quote_volume": 16000.20088, "trades": 237, "taker_buy_base": 51633.71, "taker_buy_quote": 10223.47458 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.199, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 56053.76, "close_time": 1774400399999, "quote_volume": 11137.91213, "trades": 135, "taker_buy_base": 34784.98, "taker_buy_quote": 6917.6991 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.199, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 98776.53, "close_time": 1774403999999, "quote_volume": 19815.64321, "trades": 75, "taker_buy_base": 60467.02, "taker_buy_quote": 12137.11632 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 56232.5, "close_time": 1774407599999, "quote_volume": 11208.66182, "trades": 52, "taker_buy_base": 31345.01, "taker_buy_quote": 6244.87869 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.199, "high": 0.2, "low": 0.199, "close": 0.2, "volume": 13197.46, "close_time": 1774411199999, "quote_volume": 2631.1374, "trades": 15, "taker_buy_base": 3471.57, "taker_buy_quote": 691.99476 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.201, "volume": 47395.52, "close_time": 1774414799999, "quote_volume": 9445.97698, "trades": 24, "taker_buy_base": 9844.83, "taker_buy_quote": 1972.44005 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 54270.91, "close_time": 1774418399999, "quote_volume": 10852.91078, "trades": 68, "taker_buy_base": 26802.75, "taker_buy_quote": 5359.27878 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 31373.89, "close_time": 1774421999999, "quote_volume": 6243.40411, "trades": 41, "taker_buy_base": 10554.8, "taker_buy_quote": 2100.4052 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.199, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 60903.96, "close_time": 1774425599999, "quote_volume": 12219.53338, "trades": 45, "taker_buy_base": 46085.76, "taker_buy_quote": 9238.33372 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.202, "volume": 187590.91, "close_time": 1774429199999, "quote_volume": 37925.55231, "trades": 224, "taker_buy_base": 85144.92, "taker_buy_quote": 17217.5339 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.202, "high": 0.203, "low": 0.202, "close": 0.202, "volume": 160367.43, "close_time": 1774432799999, "quote_volume": 32404.07307, "trades": 73, "taker_buy_base": 104951.84, "taker_buy_quote": 21210.12389 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 112106.08, "close_time": 1774436399999, "quote_volume": 22645.39351, "trades": 76, "taker_buy_base": 63039.43, "taker_buy_quote": 12733.96486 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.201, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 132887.74, "close_time": 1774439999999, "quote_volume": 26900.12735, "trades": 120, "taker_buy_base": 94678.31, "taker_buy_quote": 19182.68361 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.203, "high": 0.203, "low": 0.201, "close": 0.203, "volume": 79300.92, "close_time": 1774443599999, "quote_volume": 16054.87989, "trades": 177, "taker_buy_base": 35199.33, "taker_buy_quote": 7124.84513 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.202, "high": 0.204, "low": 0.202, "close": 0.203, "volume": 96511.75, "close_time": 1774447199999, "quote_volume": 19583.84208, "trades": 303, "taker_buy_base": 59483.16, "taker_buy_quote": 12074.00765 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.202, "high": 0.202, "low": 0.201, "close": 0.202, "volume": 112456.08, "close_time": 1774450799999, "quote_volume": 22709.26574, "trades": 64, "taker_buy_base": 45467.46, "taker_buy_quote": 9177.6155 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.202, "high": 0.202, "low": 0.2, "close": 0.2, "volume": 203311.62, "close_time": 1774454399999, "quote_volume": 40837.07869, "trades": 146, "taker_buy_base": 115715.07, "taker_buy_quote": 23247.3544 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.201, "high": 0.203, "low": 0.2, "close": 0.202, "volume": 70203.16, "close_time": 1774457999999, "quote_volume": 14113.22184, "trades": 85, "taker_buy_base": 22197.54, "taker_buy_quote": 4472.13307 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.202, "high": 0.203, "low": 0.201, "close": 0.201, "volume": 99695.85, "close_time": 1774461599999, "quote_volume": 20145.12556, "trades": 60, "taker_buy_base": 75137.47, "taker_buy_quote": 15189.9243 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.201, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 281590.31, "close_time": 1774465199999, "quote_volume": 56460.67094, "trades": 320, "taker_buy_base": 108666.4, "taker_buy_quote": 21768.55702 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 56279.6, "close_time": 1774468799999, "quote_volume": 11199.6404, "trades": 46, "taker_buy_base": 5513.18, "taker_buy_quote": 1097.12282 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.199, "high": 0.199, "low": 0.197, "close": 0.198, "volume": 130547.02, "close_time": 1774472399999, "quote_volume": 25884.54291, "trades": 137, "taker_buy_base": 83584.95, "taker_buy_quote": 16582.09317 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.198, "high": 0.198, "low": 0.197, "close": 0.198, "volume": 33483.12, "close_time": 1774475999999, "quote_volume": 6629.62007, "trades": 28, "taker_buy_base": 25740.49, "taker_buy_quote": 5096.61702 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.198, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 92957.54, "close_time": 1774479599999, "quote_volume": 18488.05545, "trades": 109, "taker_buy_base": 55312.64, "taker_buy_quote": 11005.98262 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.199, "high": 0.199, "low": 0.199, "close": 0.199, "volume": 32790.23, "close_time": 1774483199999, "quote_volume": 6525.25577, "trades": 27, "taker_buy_base": 17399.79, "taker_buy_quote": 3462.55821 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.199, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 31998.6, "close_time": 1774486799999, "quote_volume": 6367.14383, "trades": 48, "taker_buy_base": 10641.87, "taker_buy_quote": 2117.73213 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.198, "high": 0.199, "low": 0.198, "close": 0.199, "volume": 28991.26, "close_time": 1774490399999, "quote_volume": 5760.70251, "trades": 24, "taker_buy_base": 14854.99, "taker_buy_quote": 2954.67162 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 61550.75, "close_time": 1774493999999, "quote_volume": 12142.54656, "trades": 60, "taker_buy_base": 17774.42, "taker_buy_quote": 3504.67555 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.197, "high": 0.197, "low": 0.196, "close": 0.196, "volume": 115160.11, "close_time": 1774497599999, "quote_volume": 22659.08145, "trades": 129, "taker_buy_base": 46797.3, "taker_buy_quote": 9207.27571 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.195, "volume": 11893.22, "close_time": 1774501199999, "quote_volume": 2318.37653, "trades": 12, "taker_buy_base": 877.77, "taker_buy_quote": 171.16515 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.195, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 68616.53, "close_time": 1774504799999, "quote_volume": 13307.21119, "trades": 80, "taker_buy_base": 40484.12, "taker_buy_quote": 7834.96858 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 166168.85, "close_time": 1774508399999, "quote_volume": 32034.92602, "trades": 225, "taker_buy_base": 78379.96, "taker_buy_quote": 15144.59629 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.192, "high": 0.192, "low": 0.192, "close": 0.192, "volume": 14148.82, "close_time": 1774511999999, "quote_volume": 2716.57344, "trades": 20, "taker_buy_base": 3554.5, "taker_buy_quote": 682.464 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.192, "high": 0.192, "low": 0.191, "close": 0.191, "volume": 61318.67, "close_time": 1774515599999, "quote_volume": 11772.67065, "trades": 52, "taker_buy_base": 29978.84, "taker_buy_quote": 5755.93728 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.192, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 129493.1, "close_time": 1774519199999, "quote_volume": 24675.95446, "trades": 88, "taker_buy_base": 73601.81, "taker_buy_quote": 14013.19161 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.189, "high": 0.19, "low": 0.188, "close": 0.189, "volume": 102628.91, "close_time": 1774522799999, "quote_volume": 19396.78916, "trades": 113, "taker_buy_base": 25058.1, "taker_buy_quote": 4736.05011 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.19, "high": 0.19, "low": 0.188, "close": 0.188, "volume": 81630.78, "close_time": 1774526399999, "quote_volume": 15430.45855, "trades": 66, "taker_buy_base": 38478.19, "taker_buy_quote": 7274.77254 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 35218.8, "close_time": 1774529999999, "quote_volume": 6621.54435, "trades": 35, "taker_buy_base": 10629.64, "taker_buy_quote": 1999.27179 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.188, "high": 0.191, "low": 0.187, "close": 0.189, "volume": 246212.44, "close_time": 1774533599999, "quote_volume": 46459.61596, "trades": 373, "taker_buy_base": 155565.69, "taker_buy_quote": 29338.85913 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.19, "high": 0.19, "low": 0.189, "close": 0.189, "volume": 185715.81, "close_time": 1774537199999, "quote_volume": 35163.31359, "trades": 302, "taker_buy_base": 77057.4, "taker_buy_quote": 14573.73949 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.188, "high": 0.188, "low": 0.187, "close": 0.187, "volume": 35505.81, "close_time": 1774540799999, "quote_volume": 6655.19571, "trades": 41, "taker_buy_base": 11221.51, "taker_buy_quote": 2098.91783 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 116182.98, "close_time": 1774544399999, "quote_volume": 21633.76035, "trades": 89, "taker_buy_base": 94894.1, "taker_buy_quote": 17664.71008 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.186, "high": 0.187, "low": 0.185, "close": 0.185, "volume": 86670.33, "close_time": 1774547999999, "quote_volume": 16090.70293, "trades": 112, "taker_buy_base": 32444.13, "taker_buy_quote": 6021.53288 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 61344.66, "close_time": 1774551599999, "quote_volume": 11279.28466, "trades": 62, "taker_buy_base": 18719.53, "taker_buy_quote": 3454.93724 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.184, "volume": 94873.61, "close_time": 1774555199999, "quote_volume": 17514.88117, "trades": 228, "taker_buy_base": 50521.48, "taker_buy_quote": 9319.88792 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.184, "high": 0.188, "low": 0.184, "close": 0.187, "volume": 155214.29, "close_time": 1774558799999, "quote_volume": 29037.92468, "trades": 252, "taker_buy_base": 93186.46, "taker_buy_quote": 17440.78996 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.187, "high": 0.187, "low": 0.187, "close": 0.187, "volume": 10689.24, "close_time": 1774562399999, "quote_volume": 1998.88788, "trades": 6, "taker_buy_base": 9482.25, "taker_buy_quote": 1773.18075 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 7750.26, "close_time": 1774565999999, "quote_volume": 1441.54836, "trades": 8, "taker_buy_base": 1380.14, "taker_buy_quote": 256.70604 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 76839.24, "close_time": 1774569599999, "quote_volume": 14310.526, "trades": 89, "taker_buy_base": 45045.22, "taker_buy_quote": 8396.33889 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 67460.58, "close_time": 1774573199999, "quote_volume": 12613.56679, "trades": 197, "taker_buy_base": 49111.58, "taker_buy_quote": 9183.02172 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 15997.94, "close_time": 1774576799999, "quote_volume": 2976.53094, "trades": 12, "taker_buy_base": 438.75, "taker_buy_quote": 82.04625 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.186, "high": 0.186, "low": 0.186, "close": 0.186, "volume": 25490.8, "close_time": 1774580399999, "quote_volume": 4741.2888, "trades": 35, "taker_buy_base": 3270.86, "taker_buy_quote": 608.37996 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 159795.93, "close_time": 1774583999999, "quote_volume": 29722.2629, "trades": 396, "taker_buy_base": 75973.73, "taker_buy_quote": 14131.3337 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.185, "volume": 110793.66, "close_time": 1774587599999, "quote_volume": 20514.09689, "trades": 150, "taker_buy_base": 66856.93, "taker_buy_quote": 12384.90462 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 29876.68, "close_time": 1774591199999, "quote_volume": 5527.13549, "trades": 44, "taker_buy_base": 15105.44, "taker_buy_quote": 2794.5064 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 31433.52, "close_time": 1774594799999, "quote_volume": 5815.14593, "trades": 82, "taker_buy_base": 15581.64, "taker_buy_quote": 2882.6034 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 36618.93, "close_time": 1774598399999, "quote_volume": 6774.66167, "trades": 83, "taker_buy_base": 17209.0, "taker_buy_quote": 3183.82462 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.185, "high": 0.186, "low": 0.182, "close": 0.185, "volume": 127551.52, "close_time": 1774601999999, "quote_volume": 23501.12105, "trades": 178, "taker_buy_base": 63290.57, "taker_buy_quote": 11674.58994 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.183, "volume": 73999.75, "close_time": 1774605599999, "quote_volume": 13577.62753, "trades": 98, "taker_buy_base": 37609.95, "taker_buy_quote": 6882.62085 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.183, "high": 0.183, "low": 0.178, "close": 0.179, "volume": 249113.99, "close_time": 1774609199999, "quote_volume": 44701.74125, "trades": 156, "taker_buy_base": 56490.7, "taker_buy_quote": 10205.82915 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.179, "high": 0.181, "low": 0.179, "close": 0.181, "volume": 19095.75, "close_time": 1774612799999, "quote_volume": 3439.90034, "trades": 20, "taker_buy_base": 15847.63, "taker_buy_quote": 2858.3202 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 27813.76, "close_time": 1774616399999, "quote_volume": 4978.93392, "trades": 22, "taker_buy_base": 7071.92, "taker_buy_quote": 1265.87368 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.179, "high": 0.179, "low": 0.176, "close": 0.178, "volume": 113363.25, "close_time": 1774619999999, "quote_volume": 20190.48685, "trades": 111, "taker_buy_base": 64244.67, "taker_buy_quote": 11456.17769 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.178, "high": 0.18, "low": 0.178, "close": 0.179, "volume": 135121.62, "close_time": 1774623599999, "quote_volume": 24090.40934, "trades": 116, "taker_buy_base": 95535.5, "taker_buy_quote": 17022.63471 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.18, "high": 0.18, "low": 0.179, "close": 0.179, "volume": 108273.53, "close_time": 1774627199999, "quote_volume": 19440.21975, "trades": 154, "taker_buy_base": 48550.71, "taker_buy_quote": 8733.01637 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.178, "high": 0.179, "low": 0.177, "close": 0.179, "volume": 54125.74, "close_time": 1774630799999, "quote_volume": 9635.92242, "trades": 286, "taker_buy_base": 42081.76, "taker_buy_quote": 7491.60905 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.178, "high": 0.179, "low": 0.178, "close": 0.178, "volume": 37674.96, "close_time": 1774634399999, "quote_volume": 6738.64517, "trades": 96, "taker_buy_base": 20484.51, "taker_buy_quote": 3666.72729 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.178, "high": 0.178, "low": 0.177, "close": 0.178, "volume": 29881.63, "close_time": 1774637999999, "quote_volume": 5318.58526, "trades": 23, "taker_buy_base": 9763.11, "taker_buy_quote": 1737.83358 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.178, "high": 0.178, "low": 0.176, "close": 0.177, "volume": 33242.41, "close_time": 1774641599999, "quote_volume": 5885.65055, "trades": 56, "taker_buy_base": 15176.62, "taker_buy_quote": 2689.50572 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.177, "high": 0.178, "low": 0.177, "close": 0.177, "volume": 24864.67, "close_time": 1774645199999, "quote_volume": 4401.96652, "trades": 34, "taker_buy_base": 18902.19, "taker_buy_quote": 3346.60756 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.177, "high": 0.177, "low": 0.176, "close": 0.176, "volume": 12401.09, "close_time": 1774648799999, "quote_volume": 2194.95316, "trades": 36, "taker_buy_base": 6511.61, "taker_buy_quote": 1152.55497 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.176, "high": 0.176, "low": 0.175, "close": 0.176, "volume": 72080.42, "close_time": 1774652399999, "quote_volume": 12674.78565, "trades": 31, "taker_buy_base": 2971.4, "taker_buy_quote": 522.9664 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.175, "high": 0.175, "low": 0.175, "close": 0.175, "volume": 13283.44, "close_time": 1774655999999, "quote_volume": 2324.602, "trades": 16, "taker_buy_base": 11305.83, "taker_buy_quote": 1978.52025 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.174, "high": 0.174, "low": 0.174, "close": 0.174, "volume": 10327.06, "close_time": 1774659599999, "quote_volume": 1796.90844, "trades": 11, "taker_buy_base": 9128.75, "taker_buy_quote": 1588.4025 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 114823.19, "close_time": 1774663199999, "quote_volume": 19867.45074, "trades": 282, "taker_buy_base": 73849.24, "taker_buy_quote": 12787.69709 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 7938.12, "close_time": 1774666799999, "quote_volume": 1370.77588, "trades": 16, "taker_buy_base": 6495.91, "taker_buy_quote": 1122.24096 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 8864.1, "close_time": 1774670399999, "quote_volume": 1516.05179, "trades": 15, "taker_buy_base": 3002.8, "taker_buy_quote": 513.76949 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 32874.28, "close_time": 1774673999999, "quote_volume": 5652.50193, "trades": 74, "taker_buy_base": 31000.05, "taker_buy_quote": 5332.0086 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.172, "high": 0.174, "low": 0.172, "close": 0.173, "volume": 127126.79, "close_time": 1774677599999, "quote_volume": 21893.79834, "trades": 84, "taker_buy_base": 100008.82, "taker_buy_quote": 17214.98834 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.173, "high": 0.173, "low": 0.172, "close": 0.172, "volume": 84264.32, "close_time": 1774681199999, "quote_volume": 14557.12268, "trades": 145, "taker_buy_base": 50215.21, "taker_buy_quote": 8674.86371 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 96544.42, "close_time": 1774684799999, "quote_volume": 16605.64024, "trades": 61, "taker_buy_base": 46942.09, "taker_buy_quote": 8074.03948 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.172, "high": 0.175, "low": 0.172, "close": 0.174, "volume": 84585.0, "close_time": 1774688399999, "quote_volume": 14694.03492, "trades": 51, "taker_buy_base": 57964.69, "taker_buy_quote": 10072.65966 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 8524.35, "close_time": 1774691999999, "quote_volume": 1482.81081, "trades": 17, "taker_buy_base": 5200.96, "taker_buy_quote": 904.96704 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 35783.6, "close_time": 1774695599999, "quote_volume": 6245.45933, "trades": 51, "taker_buy_base": 12505.27, "taker_buy_quote": 2180.65518 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 18700.45, "close_time": 1774699199999, "quote_volume": 3253.76264, "trades": 105, "taker_buy_base": 15774.85, "taker_buy_quote": 2744.8239 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.174, "high": 0.174, "low": 0.172, "close": 0.172, "volume": 14127.75, "close_time": 1774702799999, "quote_volume": 2443.93136, "trades": 12, "taker_buy_base": 3841.01, "taker_buy_quote": 666.83658 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.173, "high": 0.175, "low": 0.172, "close": 0.175, "volume": 93874.32, "close_time": 1774706399999, "quote_volume": 16354.12348, "trades": 87, "taker_buy_base": 69284.78, "taker_buy_quote": 12063.90037 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 174336.64, "close_time": 1774709999999, "quote_volume": 30288.61958, "trades": 275, "taker_buy_base": 70230.05, "taker_buy_quote": 12213.8056 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.173, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 130077.93, "close_time": 1774713599999, "quote_volume": 22720.99597, "trades": 100, "taker_buy_base": 86822.69, "taker_buy_quote": 15165.60495 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.174, "high": 0.175, "low": 0.174, "close": 0.175, "volume": 48051.15, "close_time": 1774717199999, "quote_volume": 8361.72189, "trades": 34, "taker_buy_base": 7939.38, "taker_buy_quote": 1382.27391 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.174, "volume": 28630.63, "close_time": 1774720799999, "quote_volume": 4970.48818, "trades": 38, "taker_buy_base": 9595.37, "taker_buy_quote": 1668.71097 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.176, "volume": 62432.39, "close_time": 1774724399999, "quote_volume": 10900.42604, "trades": 99, "taker_buy_base": 31418.13, "taker_buy_quote": 5477.2662 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.175, "high": 0.175, "low": 0.174, "close": 0.174, "volume": 55999.19, "close_time": 1774727999999, "quote_volume": 9799.15621, "trades": 60, "taker_buy_base": 12217.92, "taker_buy_quote": 2138.136 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.175, "high": 0.176, "low": 0.175, "close": 0.175, "volume": 25939.98, "close_time": 1774731599999, "quote_volume": 4543.49745, "trades": 12, "taker_buy_base": 9015.82, "taker_buy_quote": 1579.85442 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.174, "high": 0.174, "low": 0.17, "close": 0.171, "volume": 128894.26, "close_time": 1774735199999, "quote_volume": 22046.16886, "trades": 77, "taker_buy_base": 22798.84, "taker_buy_quote": 3930.26166 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 6868.95, "close_time": 1774738799999, "quote_volume": 1175.21203, "trades": 10, "taker_buy_base": 1553.89, "taker_buy_quote": 266.33677 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 87034.16, "close_time": 1774742399999, "quote_volume": 14747.19418, "trades": 35, "taker_buy_base": 10608.6, "taker_buy_quote": 1803.462 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 137878.55, "close_time": 1774745999999, "quote_volume": 23301.32648, "trades": 47, "taker_buy_base": 18765.89, "taker_buy_quote": 3171.43541 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 23757.06, "close_time": 1774749599999, "quote_volume": 4038.7002, "trades": 38, "taker_buy_base": 9056.04, "taker_buy_quote": 1539.5268 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 1934.79, "close_time": 1774753199999, "quote_volume": 328.9143, "trades": 6, "taker_buy_base": 941.16, "taker_buy_quote": 159.9972 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 32971.55, "close_time": 1774756799999, "quote_volume": 5638.35026, "trades": 51, "taker_buy_base": 30182.27, "taker_buy_quote": 5161.38338 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.172, "volume": 54743.82, "close_time": 1774760399999, "quote_volume": 9415.62106, "trades": 72, "taker_buy_base": 21775.45, "taker_buy_quote": 3745.58454 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 87746.26, "close_time": 1774763999999, "quote_volume": 15004.61046, "trades": 70, "taker_buy_base": 12019.57, "taker_buy_quote": 2055.34647 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.171, "high": 0.171, "low": 0.171, "close": 0.171, "volume": 31242.27, "close_time": 1774767599999, "quote_volume": 5342.42817, "trades": 27, "taker_buy_base": 11950.72, "taker_buy_quote": 2043.57312 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 16015.58, "close_time": 1774771199999, "quote_volume": 2722.89743, "trades": 46, "taker_buy_base": 10760.53, "taker_buy_quote": 1829.49361 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.17, "high": 0.17, "low": 0.17, "close": 0.17, "volume": 43175.15, "close_time": 1774774799999, "quote_volume": 7339.7755, "trades": 219, "taker_buy_base": 43175.15, "taker_buy_quote": 7339.7755 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.17, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 275047.14, "close_time": 1774778399999, "quote_volume": 47027.43589, "trades": 71, "taker_buy_base": 198505.94, "taker_buy_quote": 33944.57387 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 63808.61, "close_time": 1774781999999, "quote_volume": 10820.46749, "trades": 106, "taker_buy_base": 13840.13, "taker_buy_quote": 2348.73248 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.17, "volume": 87507.71, "close_time": 1774785599999, "quote_volume": 14876.4574, "trades": 49, "taker_buy_base": 53137.92, "taker_buy_quote": 9033.5931 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 22709.26, "close_time": 1774789199999, "quote_volume": 3848.07051, "trades": 68, "taker_buy_base": 15965.63, "taker_buy_quote": 2706.27078 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 40670.54, "close_time": 1774792799999, "quote_volume": 6870.26844, "trades": 33, "taker_buy_base": 25687.74, "taker_buy_quote": 4339.85564 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 8164.96, "close_time": 1774796399999, "quote_volume": 1377.44274, "trades": 21, "taker_buy_base": 1951.14, "taker_buy_quote": 329.74266 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.169, "high": 0.17, "low": 0.169, "close": 0.169, "volume": 66808.48, "close_time": 1774799999999, "quote_volume": 11291.1586, "trades": 28, "taker_buy_base": 29591.46, "taker_buy_quote": 5001.48222 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 21315.19, "close_time": 1774803599999, "quote_volume": 3617.30096, "trades": 25, "taker_buy_base": 3123.94, "taker_buy_quote": 529.06328 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 162621.3, "close_time": 1774807199999, "quote_volume": 27475.81873, "trades": 104, "taker_buy_base": 103706.29, "taker_buy_quote": 17532.28448 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 49948.59, "close_time": 1774810799999, "quote_volume": 8442.86872, "trades": 70, "taker_buy_base": 16729.11, "taker_buy_quote": 2829.22611 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.169, "volume": 20292.64, "close_time": 1774814399999, "quote_volume": 3421.42851, "trades": 13, "taker_buy_base": 7972.56, "taker_buy_quote": 1347.36264 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.168, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 20832.29, "close_time": 1774817999999, "quote_volume": 3517.794, "trades": 17, "taker_buy_base": 7637.89, "taker_buy_quote": 1290.80341 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.169, "high": 0.169, "low": 0.169, "close": 0.169, "volume": 38744.6, "close_time": 1774821599999, "quote_volume": 6547.8374, "trades": 130, "taker_buy_base": 19395.97, "taker_buy_quote": 3277.91893 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.169, "high": 0.169, "low": 0.164, "close": 0.168, "volume": 49071.18, "close_time": 1774825199999, "quote_volume": 8182.31801, "trades": 63, "taker_buy_base": 29130.39, "taker_buy_quote": 4857.32469 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.168, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 47204.18, "close_time": 1774828799999, "quote_volume": 7905.03104, "trades": 56, "taker_buy_base": 23998.27, "taker_buy_quote": 4014.5833 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.17, "volume": 130881.19, "close_time": 1774832399999, "quote_volume": 22183.63643, "trades": 99, "taker_buy_base": 76364.38, "taker_buy_quote": 12952.47831 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.17, "high": 0.171, "low": 0.17, "close": 0.171, "volume": 14449.17, "close_time": 1774835999999, "quote_volume": 2465.19416, "trades": 31, "taker_buy_base": 6734.71, "taker_buy_quote": 1148.86201 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.171, "high": 0.172, "low": 0.171, "close": 0.172, "volume": 40463.44, "close_time": 1774839599999, "quote_volume": 6955.02796, "trades": 65, "taker_buy_base": 19156.76, "taker_buy_quote": 3292.68177 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.172, "high": 0.173, "low": 0.172, "close": 0.173, "volume": 17269.78, "close_time": 1774843199999, "quote_volume": 2983.0535, "trades": 41, "taker_buy_base": 12279.89, "taker_buy_quote": 2121.32263 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.173, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 6144.65, "close_time": 1774846799999, "quote_volume": 1064.5245, "trades": 8, "taker_buy_base": 1500.05, "taker_buy_quote": 261.0087 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 167348.68, "close_time": 1774850399999, "quote_volume": 28924.46013, "trades": 227, "taker_buy_base": 62892.74, "taker_buy_quote": 10922.77257 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 1396.61, "close_time": 1774853999999, "quote_volume": 239.89791, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.172, "high": 0.173, "low": 0.171, "close": 0.173, "volume": 36219.2, "close_time": 1774857599999, "quote_volume": 6214.529, "trades": 47, "taker_buy_base": 24750.39, "taker_buy_quote": 4245.98638 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.173, "high": 0.174, "low": 0.172, "close": 0.174, "volume": 14463.1, "close_time": 1774861199999, "quote_volume": 2514.58124, "trades": 45, "taker_buy_base": 10333.76, "taker_buy_quote": 1797.10962 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.174, "high": 0.174, "low": 0.173, "close": 0.173, "volume": 20152.4, "close_time": 1774864799999, "quote_volume": 3495.96315, "trades": 15, "taker_buy_base": 7957.84, "taker_buy_quote": 1384.66416 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.172, "high": 0.172, "low": 0.171, "close": 0.171, "volume": 46846.9, "close_time": 1774868399999, "quote_volume": 8023.14913, "trades": 70, "taker_buy_base": 23084.53, "taker_buy_quote": 3956.73407 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.172, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 57554.1, "close_time": 1774871999999, "quote_volume": 9904.60165, "trades": 137, "taker_buy_base": 33542.04, "taker_buy_quote": 5774.11651 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.172, "high": 0.172, "low": 0.172, "close": 0.172, "volume": 13205.45, "close_time": 1774875599999, "quote_volume": 2271.3374, "trades": 20, "taker_buy_base": 1935.02, "taker_buy_quote": 332.82344 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.172, "high": 0.172, "low": 0.17, "close": 0.17, "volume": 136005.62, "close_time": 1774879199999, "quote_volume": 23249.31385, "trades": 139, "taker_buy_base": 30645.08, "taker_buy_quote": 5258.71044 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.17, "high": 0.17, "low": 0.169, "close": 0.17, "volume": 60532.66, "close_time": 1774882799999, "quote_volume": 10284.1224, "trades": 117, "taker_buy_base": 32300.29, "taker_buy_quote": 5490.55717 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.17, "volume": 32268.01, "close_time": 1774886399999, "quote_volume": 5492.30719, "trades": 51, "taker_buy_base": 11418.88, "taker_buy_quote": 1944.00228 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.17, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 58586.6, "close_time": 1774889999999, "quote_volume": 9952.47571, "trades": 71, "taker_buy_base": 18718.04, "taker_buy_quote": 3182.21991 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.169, "high": 0.169, "low": 0.167, "close": 0.167, "volume": 29067.12, "close_time": 1774893599999, "quote_volume": 4882.86189, "trades": 53, "taker_buy_base": 11108.86, "taker_buy_quote": 1868.0131 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 89920.3, "close_time": 1774897199999, "quote_volume": 14964.93116, "trades": 42, "taker_buy_base": 47236.66, "taker_buy_quote": 7876.55602 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 79696.99, "close_time": 1774900799999, "quote_volume": 13175.04875, "trades": 82, "taker_buy_base": 19662.92, "taker_buy_quote": 3257.36643 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 25996.75, "close_time": 1774904399999, "quote_volume": 4315.4605, "trades": 34, "taker_buy_base": 4577.74, "taker_buy_quote": 759.90484 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 18652.03, "close_time": 1774907999999, "quote_volume": 3114.71265, "trades": 21, "taker_buy_base": 9952.72, "taker_buy_quote": 1662.72626 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 2149.54, "close_time": 1774911599999, "quote_volume": 356.90359, "trades": 5, "taker_buy_base": 207.99, "taker_buy_quote": 34.6443 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 48168.86, "close_time": 1774915199999, "quote_volume": 7873.78312, "trades": 50, "taker_buy_base": 16638.89, "taker_buy_quote": 2725.42681 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 112349.45, "close_time": 1774918799999, "quote_volume": 18351.60732, "trades": 69, "taker_buy_base": 51033.98, "taker_buy_quote": 8356.72722 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.163, "high": 0.166, "low": 0.163, "close": 0.165, "volume": 162841.75, "close_time": 1774922399999, "quote_volume": 26805.56348, "trades": 201, "taker_buy_base": 108108.64, "taker_buy_quote": 17823.1133 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 62481.6, "close_time": 1774925999999, "quote_volume": 10273.98819, "trades": 67, "taker_buy_base": 15932.37, "taker_buy_quote": 2628.84105 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.164, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 39741.85, "close_time": 1774929599999, "quote_volume": 6487.22219, "trades": 89, "taker_buy_base": 22587.86, "taker_buy_quote": 3684.88888 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 5773.31, "close_time": 1774933199999, "quote_volume": 941.26091, "trades": 28, "taker_buy_base": 3941.21, "taker_buy_quote": 642.62861 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 8928.06, "close_time": 1774936799999, "quote_volume": 1460.71619, "trades": 33, "taker_buy_base": 5442.41, "taker_buy_quote": 892.55524 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 55984.71, "close_time": 1774940399999, "quote_volume": 9166.92581, "trades": 41, "taker_buy_base": 42662.56, "taker_buy_quote": 6993.66253 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 36026.4, "close_time": 1774943999999, "quote_volume": 5910.18108, "trades": 113, "taker_buy_base": 24145.42, "taker_buy_quote": 3962.87918 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 88298.49, "close_time": 1774947599999, "quote_volume": 14453.65921, "trades": 64, "taker_buy_base": 58193.29, "taker_buy_quote": 9535.95502 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.162, "volume": 113280.3, "close_time": 1774951199999, "quote_volume": 18404.88111, "trades": 89, "taker_buy_base": 17649.43, "taker_buy_quote": 2874.25959 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.162, "high": 0.162, "low": 0.161, "close": 0.161, "volume": 13940.28, "close_time": 1774954799999, "quote_volume": 2250.06409, "trades": 28, "taker_buy_base": 2534.75, "taker_buy_quote": 408.09475 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.161, "high": 0.162, "low": 0.161, "close": 0.162, "volume": 5524.04, "close_time": 1774958399999, "quote_volume": 893.82894, "trades": 11, "taker_buy_base": 3465.22, "taker_buy_quote": 560.3001 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.163, "high": 0.164, "low": 0.162, "close": 0.162, "volume": 25532.84, "close_time": 1774961999999, "quote_volume": 4154.9898, "trades": 75, "taker_buy_base": 13191.68, "taker_buy_quote": 2151.64638 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.162, "high": 0.164, "low": 0.162, "close": 0.164, "volume": 37143.54, "close_time": 1774965599999, "quote_volume": 6060.64696, "trades": 85, "taker_buy_base": 20049.77, "taker_buy_quote": 3274.8319 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.163, "high": 0.165, "low": 0.162, "close": 0.162, "volume": 93629.85, "close_time": 1774969199999, "quote_volume": 15306.073, "trades": 122, "taker_buy_base": 49515.02, "taker_buy_quote": 8112.43578 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.163, "high": 0.166, "low": 0.163, "close": 0.163, "volume": 77750.24, "close_time": 1774972799999, "quote_volume": 12729.04205, "trades": 130, "taker_buy_base": 43821.43, "taker_buy_quote": 7172.82332 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.163, "high": 0.166, "low": 0.163, "close": 0.165, "volume": 142539.54, "close_time": 1774976399999, "quote_volume": 23545.65986, "trades": 164, "taker_buy_base": 84467.88, "taker_buy_quote": 13984.65755 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.165, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 161564.93, "close_time": 1774979999999, "quote_volume": 26683.23006, "trades": 253, "taker_buy_base": 41724.1, "taker_buy_quote": 6937.8467 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 24085.6, "close_time": 1774983599999, "quote_volume": 3977.48926, "trades": 38, "taker_buy_base": 17359.44, "taker_buy_quote": 2869.68923 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 14469.16, "close_time": 1774987199999, "quote_volume": 2387.4114, "trades": 45, "taker_buy_base": 7305.42, "taker_buy_quote": 1205.3943 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 21737.72, "close_time": 1774990799999, "quote_volume": 3586.7238, "trades": 17, "taker_buy_base": 1481.38, "taker_buy_quote": 244.4277 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 12681.89, "close_time": 1774994399999, "quote_volume": 2092.45444, "trades": 18, "taker_buy_base": 7499.0, "taker_buy_quote": 1237.335 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 34436.27, "close_time": 1774997999999, "quote_volume": 5651.55939, "trades": 42, "taker_buy_base": 14262.97, "taker_buy_quote": 2343.13819 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 11294.89, "close_time": 1775001599999, "quote_volume": 1864.12995, "trades": 19, "taker_buy_base": 4739.22, "taker_buy_quote": 782.4444 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 30022.18, "close_time": 1775005199999, "quote_volume": 4983.6949, "trades": 39, "taker_buy_base": 12329.91, "taker_buy_quote": 2046.94414 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 34779.12, "close_time": 1775008799999, "quote_volume": 5784.11358, "trades": 58, "taker_buy_base": 12360.68, "taker_buy_quote": 2058.07979 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 11557.07, "close_time": 1775012399999, "quote_volume": 1906.44846, "trades": 7, "taker_buy_base": 8492.14, "taker_buy_quote": 1400.73501 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 55330.57, "close_time": 1775015999999, "quote_volume": 9180.13329, "trades": 106, "taker_buy_base": 40471.53, "taker_buy_quote": 6716.43308 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 16224.02, "close_time": 1775019599999, "quote_volume": 2681.38974, "trades": 17, "taker_buy_base": 3208.15, "taker_buy_quote": 532.5529 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 64019.92, "close_time": 1775023199999, "quote_volume": 10680.88582, "trades": 107, "taker_buy_base": 43143.74, "taker_buy_quote": 7196.40059 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.167, "high": 0.169, "low": 0.167, "close": 0.169, "volume": 42016.8, "close_time": 1775026799999, "quote_volume": 7058.84909, "trades": 83, "taker_buy_base": 17466.53, "taker_buy_quote": 2934.5572 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 42829.88, "close_time": 1775030399999, "quote_volume": 7232.15003, "trades": 40, "taker_buy_base": 31792.05, "taker_buy_quote": 5372.85645 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.169, "high": 0.169, "low": 0.168, "close": 0.168, "volume": 11859.12, "close_time": 1775033999999, "quote_volume": 2000.19529, "trades": 15, "taker_buy_base": 7863.13, "taker_buy_quote": 1328.86897 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 31649.61, "close_time": 1775037599999, "quote_volume": 5284.53278, "trades": 44, "taker_buy_base": 16367.82, "taker_buy_quote": 2733.42594 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.167, "high": 0.167, "low": 0.167, "close": 0.167, "volume": 36215.37, "close_time": 1775041199999, "quote_volume": 6047.96679, "trades": 55, "taker_buy_base": 10841.51, "taker_buy_quote": 1810.53217 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 12938.02, "close_time": 1775044799999, "quote_volume": 2162.14634, "trades": 18, "taker_buy_base": 8647.44, "taker_buy_quote": 1445.61948 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.168, "high": 0.17, "low": 0.167, "close": 0.168, "volume": 47606.6, "close_time": 1775048399999, "quote_volume": 7979.14553, "trades": 55, "taker_buy_base": 15470.06, "taker_buy_quote": 2597.22723 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.169, "high": 0.17, "low": 0.166, "close": 0.166, "volume": 100670.8, "close_time": 1775051999999, "quote_volume": 16844.02706, "trades": 176, "taker_buy_base": 50110.56, "taker_buy_quote": 8385.86328 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 100052.95, "close_time": 1775055599999, "quote_volume": 16647.03905, "trades": 161, "taker_buy_base": 30202.33, "taker_buy_quote": 5024.29518 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 54389.42, "close_time": 1775059199999, "quote_volume": 9027.70386, "trades": 61, "taker_buy_base": 21308.51, "taker_buy_quote": 3537.21266 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 45653.35, "close_time": 1775062799999, "quote_volume": 7578.4561, "trades": 45, "taker_buy_base": 26252.62, "taker_buy_quote": 4357.93492 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.165, "volume": 34898.58, "close_time": 1775066399999, "quote_volume": 5800.27383, "trades": 49, "taker_buy_base": 14944.94, "taker_buy_quote": 2479.9147 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 21189.57, "close_time": 1775069999999, "quote_volume": 3496.27905, "trades": 47, "taker_buy_base": 6496.8, "taker_buy_quote": 1071.972 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 1943.2, "close_time": 1775073599999, "quote_volume": 320.72048, "trades": 3, "taker_buy_base": 1943.2, "taker_buy_quote": 320.72048 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 16533.57, "close_time": 1775077199999, "quote_volume": 2715.69667, "trades": 20, "taker_buy_base": 4655.89, "taker_buy_quote": 765.60783 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 35366.1, "close_time": 1775080799999, "quote_volume": 5835.40032, "trades": 31, "taker_buy_base": 16099.22, "taker_buy_quote": 2656.41648 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 33848.05, "close_time": 1775084399999, "quote_volume": 5584.92825, "trades": 110, "taker_buy_base": 2976.44, "taker_buy_quote": 491.1126 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 3381.85, "close_time": 1775087999999, "quote_volume": 554.6234, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 25478.78, "close_time": 1775091599999, "quote_volume": 4184.88037, "trades": 38, "taker_buy_base": 18454.58, "taker_buy_quote": 3028.59368 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.164, "high": 0.164, "low": 0.161, "close": 0.161, "volume": 189202.1, "close_time": 1775095199999, "quote_volume": 30656.18735, "trades": 177, "taker_buy_base": 70633.98, "taker_buy_quote": 11427.01361 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.161, "high": 0.161, "low": 0.159, "close": 0.159, "volume": 88011.87, "close_time": 1775098799999, "quote_volume": 14015.45286, "trades": 83, "taker_buy_base": 38000.41, "taker_buy_quote": 6048.41238 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.158, "high": 0.158, "low": 0.156, "close": 0.156, "volume": 193560.59, "close_time": 1775102399999, "quote_volume": 30294.26516, "trades": 140, "taker_buy_base": 39649.22, "taker_buy_quote": 6212.49501 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 39239.74, "close_time": 1775105999999, "quote_volume": 6121.39944, "trades": 39, "taker_buy_base": 17697.19, "taker_buy_quote": 2760.76164 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.156, "high": 0.158, "low": 0.155, "close": 0.157, "volume": 102523.73, "close_time": 1775109599999, "quote_volume": 16011.75109, "trades": 118, "taker_buy_base": 42450.53, "taker_buy_quote": 6658.59647 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.156, "high": 0.158, "low": 0.156, "close": 0.158, "volume": 30416.76, "close_time": 1775113199999, "quote_volume": 4784.16529, "trades": 100, "taker_buy_base": 19305.86, "taker_buy_quote": 3039.9065 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 38209.04, "close_time": 1775116799999, "quote_volume": 6011.5284, "trades": 54, "taker_buy_base": 27567.23, "taker_buy_quote": 4340.76423 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.157, "volume": 89057.9, "close_time": 1775120399999, "quote_volume": 13967.99166, "trades": 94, "taker_buy_base": 12391.14, "taker_buy_quote": 1943.56047 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.156, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 34571.8, "close_time": 1775123999999, "quote_volume": 5393.07523, "trades": 35, "taker_buy_base": 5528.11, "taker_buy_quote": 862.43959 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.156, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 31448.56, "close_time": 1775127599999, "quote_volume": 4875.57167, "trades": 30, "taker_buy_base": 5158.21, "taker_buy_quote": 800.56742 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.154, "high": 0.155, "low": 0.154, "close": 0.154, "volume": 39300.38, "close_time": 1775131199999, "quote_volume": 6078.79138, "trades": 66, "taker_buy_base": 22324.13, "taker_buy_quote": 3460.24015 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.155, "high": 0.156, "low": 0.154, "close": 0.155, "volume": 57172.19, "close_time": 1775134799999, "quote_volume": 8849.77441, "trades": 80, "taker_buy_base": 37484.04, "taker_buy_quote": 5808.04581 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 85842.73, "close_time": 1775138399999, "quote_volume": 13208.77297, "trades": 69, "taker_buy_base": 25120.0, "taker_buy_quote": 3861.37823 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.154, "high": 0.156, "low": 0.153, "close": 0.155, "volume": 88728.71, "close_time": 1775141999999, "quote_volume": 13741.70738, "trades": 152, "taker_buy_base": 58511.89, "taker_buy_quote": 9061.35859 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.155, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 177654.06, "close_time": 1775145599999, "quote_volume": 27320.82049, "trades": 152, "taker_buy_base": 60758.91, "taker_buy_quote": 9351.50467 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 56383.08, "close_time": 1775149199999, "quote_volume": 8653.41969, "trades": 105, "taker_buy_base": 21720.45, "taker_buy_quote": 3337.27205 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.153, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 131783.86, "close_time": 1775152799999, "quote_volume": 20260.29257, "trades": 85, "taker_buy_base": 68607.26, "taker_buy_quote": 10582.51485 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 67232.58, "close_time": 1775156399999, "quote_volume": 10278.88151, "trades": 70, "taker_buy_base": 54338.92, "taker_buy_quote": 8310.57339 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 35358.64, "close_time": 1775159999999, "quote_volume": 5375.21846, "trades": 41, "taker_buy_base": 10186.67, "taker_buy_quote": 1549.07902 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 46237.27, "close_time": 1775163599999, "quote_volume": 7090.12898, "trades": 37, "taker_buy_base": 24494.21, "taker_buy_quote": 3751.78942 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 33112.63, "close_time": 1775167199999, "quote_volume": 5048.5615, "trades": 54, "taker_buy_base": 23228.41, "taker_buy_quote": 3539.88682 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 12565.19, "close_time": 1775170799999, "quote_volume": 1909.94388, "trades": 6, "taker_buy_base": 521.43, "taker_buy_quote": 79.29236 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 95787.44, "close_time": 1775174399999, "quote_volume": 14478.12928, "trades": 103, "taker_buy_base": 49903.08, "taker_buy_quote": 7548.92262 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 16718.82, "close_time": 1775177999999, "quote_volume": 2524.54182, "trades": 13, "taker_buy_base": 5744.4, "taker_buy_quote": 867.4044 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 43564.07, "close_time": 1775181599999, "quote_volume": 6578.22068, "trades": 55, "taker_buy_base": 11455.74, "taker_buy_quote": 1729.86285 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 38231.54, "close_time": 1775185199999, "quote_volume": 5808.8009, "trades": 83, "taker_buy_base": 11491.14, "taker_buy_quote": 1746.77092 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 63582.64, "close_time": 1775188799999, "quote_volume": 9646.40602, "trades": 33, "taker_buy_base": 52326.36, "taker_buy_quote": 7946.2257 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.15, "volume": 82972.91, "close_time": 1775192399999, "quote_volume": 12528.90965, "trades": 53, "taker_buy_base": 41361.47, "taker_buy_quote": 6245.69197 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.15, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 50247.09, "close_time": 1775195999999, "quote_volume": 7612.87708, "trades": 48, "taker_buy_base": 20087.02, "taker_buy_quote": 3039.68783 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 86428.72, "close_time": 1775199599999, "quote_volume": 13136.06555, "trades": 84, "taker_buy_base": 57923.15, "taker_buy_quote": 8804.4359 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 96099.66, "close_time": 1775203199999, "quote_volume": 14605.50183, "trades": 70, "taker_buy_base": 47222.87, "taker_buy_quote": 7184.41218 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 44930.82, "close_time": 1775206799999, "quote_volume": 6862.98918, "trades": 81, "taker_buy_base": 31545.8, "taker_buy_quote": 4816.69072 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 54259.7, "close_time": 1775210399999, "quote_volume": 8304.37499, "trades": 88, "taker_buy_base": 24301.34, "taker_buy_quote": 3720.2926 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 22919.36, "close_time": 1775213999999, "quote_volume": 3515.75912, "trades": 13, "taker_buy_base": 18180.7, "taker_buy_quote": 2793.47628 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 101642.76, "close_time": 1775217599999, "quote_volume": 15543.3162, "trades": 28, "taker_buy_base": 36488.62, "taker_buy_quote": 5582.75886 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.152, "high": 0.154, "low": 0.151, "close": 0.152, "volume": 212758.77, "close_time": 1775221199999, "quote_volume": 32266.5902, "trades": 200, "taker_buy_base": 77050.26, "taker_buy_quote": 11733.81591 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 57850.9, "close_time": 1775224799999, "quote_volume": 8735.4859, "trades": 44, "taker_buy_base": 40635.47, "taker_buy_quote": 6135.95597 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 101622.09, "close_time": 1775228399999, "quote_volume": 15448.84464, "trades": 91, "taker_buy_base": 42599.28, "taker_buy_quote": 6479.50744 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.153, "high": 0.153, "low": 0.151, "close": 0.151, "volume": 93324.16, "close_time": 1775231999999, "quote_volume": 14151.1614, "trades": 52, "taker_buy_base": 42481.89, "taker_buy_quote": 6438.31831 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 12301.76, "close_time": 1775235599999, "quote_volume": 1858.60669, "trades": 16, "taker_buy_base": 6780.47, "taker_buy_quote": 1024.8919 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 30438.83, "close_time": 1775239199999, "quote_volume": 4596.36333, "trades": 58, "taker_buy_base": 24788.07, "taker_buy_quote": 3743.09857 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 76978.59, "close_time": 1775242799999, "quote_volume": 11627.05249, "trades": 34, "taker_buy_base": 5441.45, "taker_buy_quote": 824.94435 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 43970.62, "close_time": 1775246399999, "quote_volume": 6639.56362, "trades": 81, "taker_buy_base": 34172.24, "taker_buy_quote": 5160.00824 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 18892.84, "close_time": 1775249999999, "quote_volume": 2856.23862, "trades": 7, "taker_buy_base": 3419.78, "taker_buy_quote": 519.80656 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 11367.14, "close_time": 1775253599999, "quote_volume": 1727.80528, "trades": 10, "taker_buy_base": 3828.13, "taker_buy_quote": 581.87576 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 28148.15, "close_time": 1775257199999, "quote_volume": 4252.49582, "trades": 28, "taker_buy_base": 21639.71, "taker_buy_quote": 3267.59621 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 19773.17, "close_time": 1775260799999, "quote_volume": 2985.74867, "trades": 20, "taker_buy_base": 12329.84, "taker_buy_quote": 1861.80584 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 1387.78, "close_time": 1775264399999, "quote_volume": 209.55478, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 9556.32, "close_time": 1775267999999, "quote_volume": 1444.14652, "trades": 16, "taker_buy_base": 2599.99, "taker_buy_quote": 393.74069 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 2524.53, "close_time": 1775271599999, "quote_volume": 381.20403, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 61820.8, "close_time": 1775275199999, "quote_volume": 9279.561, "trades": 57, "taker_buy_base": 48931.5, "taker_buy_quote": 7346.166 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.151, "high": 0.151, "low": 0.151, "close": 0.151, "volume": 21884.07, "close_time": 1775278799999, "quote_volume": 3304.49457, "trades": 22, "taker_buy_base": 2454.98, "taker_buy_quote": 370.70198 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 106640.11, "close_time": 1775282399999, "quote_volume": 16209.29672, "trades": 98, "taker_buy_base": 83533.7, "taker_buy_quote": 12697.1224 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 58813.26, "close_time": 1775285999999, "quote_volume": 8939.52796, "trades": 54, "taker_buy_base": 10052.77, "taker_buy_quote": 1528.02104 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 49919.36, "close_time": 1775289599999, "quote_volume": 7637.66208, "trades": 21, "taker_buy_base": 45177.49, "taker_buy_quote": 6912.15597 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 5958.47, "close_time": 1775293199999, "quote_volume": 907.31801, "trades": 7, "taker_buy_base": 1630.57, "taker_buy_quote": 249.47721 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 2812.13, "close_time": 1775296799999, "quote_volume": 426.83242, "trades": 7, "taker_buy_base": 2200.79, "taker_buy_quote": 334.52008 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 111381.66, "close_time": 1775300399999, "quote_volume": 16928.26282, "trades": 50, "taker_buy_base": 65292.29, "taker_buy_quote": 9924.42808 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 2120.43, "close_time": 1775303999999, "quote_volume": 324.37247, "trades": 4, "taker_buy_base": 2067.11, "taker_buy_quote": 316.26783 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 105.08, "close_time": 1775307599999, "quote_volume": 16.0154, "trades": 2, "taker_buy_base": 43.24, "taker_buy_quote": 6.61572 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 12494.73, "close_time": 1775311199999, "quote_volume": 1907.89424, "trades": 23, "taker_buy_base": 6104.03, "taker_buy_quote": 933.22357 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 51592.54, "close_time": 1775314799999, "quote_volume": 7797.42944, "trades": 53, "taker_buy_base": 35563.44, "taker_buy_quote": 5377.03534 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 41554.55, "close_time": 1775318399999, "quote_volume": 6333.37794, "trades": 19, "taker_buy_base": 17362.69, "taker_buy_quote": 2655.31504 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 39210.4, "close_time": 1775321999999, "quote_volume": 5959.9808, "trades": 71, "taker_buy_base": 4401.84, "taker_buy_quote": 669.07968 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 70226.24, "close_time": 1775325599999, "quote_volume": 10753.14194, "trades": 39, "taker_buy_base": 67442.78, "taker_buy_quote": 10327.40279 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 80138.55, "close_time": 1775329199999, "quote_volume": 12259.04325, "trades": 117, "taker_buy_base": 44292.95, "taker_buy_quote": 6776.82135 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 31041.21, "close_time": 1775332799999, "quote_volume": 4749.76488, "trades": 31, "taker_buy_base": 9756.48, "taker_buy_quote": 1493.24676 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 18135.09, "close_time": 1775336399999, "quote_volume": 2756.8544, "trades": 19, "taker_buy_base": 1731.86, "taker_buy_quote": 263.56344 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 1984.78, "close_time": 1775339999999, "quote_volume": 302.70962, "trades": 22, "taker_buy_base": 1023.06, "taker_buy_quote": 156.52818 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 55157.92, "close_time": 1775343599999, "quote_volume": 8433.48893, "trades": 96, "taker_buy_base": 35953.02, "taker_buy_quote": 5500.81206 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2989.97, "close_time": 1775347199999, "quote_volume": 454.47544, "trades": 63, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 2062.38, "close_time": 1775350799999, "quote_volume": 313.48176, "trades": 24, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 22278.12, "close_time": 1775354399999, "quote_volume": 3408.46747, "trades": 12, "taker_buy_base": 12212.7, "taker_buy_quote": 1868.5431 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 78694.18, "close_time": 1775357999999, "quote_volume": 11961.70215, "trades": 79, "taker_buy_base": 19160.38, "taker_buy_quote": 2912.56455 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 7188.47, "close_time": 1775361599999, "quote_volume": 1096.42205, "trades": 143, "taker_buy_base": 3774.61, "taker_buy_quote": 577.51533 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 0.0, "close_time": 1775365199999, "quote_volume": 0.0, "trades": 0, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 35686.83, "close_time": 1775368799999, "quote_volume": 5424.13941, "trades": 41, "taker_buy_base": 10762.03, "taker_buy_quote": 1635.82856 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 167292.59, "close_time": 1775372399999, "quote_volume": 25324.30309, "trades": 179, "taker_buy_base": 69370.32, "taker_buy_quote": 10506.92382 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 14490.52, "close_time": 1775375999999, "quote_volume": 2188.24025, "trades": 22, "taker_buy_base": 3821.91, "taker_buy_quote": 577.28014 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 42449.16, "close_time": 1775379599999, "quote_volume": 6410.60564, "trades": 36, "taker_buy_base": 8585.44, "taker_buy_quote": 1297.18392 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 61864.07, "close_time": 1775383199999, "quote_volume": 9403.33864, "trades": 119, "taker_buy_base": 45933.88, "taker_buy_quote": 6981.94976 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 26420.56, "close_time": 1775386799999, "quote_volume": 3991.24127, "trades": 96, "taker_buy_base": 3638.14, "taker_buy_quote": 552.06799 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 17430.6, "close_time": 1775390399999, "quote_volume": 2616.03384, "trades": 33, "taker_buy_base": 1443.84, "taker_buy_quote": 218.01984 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.151, "high": 0.151, "low": 0.15, "close": 0.15, "volume": 47070.92, "close_time": 1775393999999, "quote_volume": 7060.67249, "trades": 27, "taker_buy_base": 6089.81, "taker_buy_quote": 913.50599 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.149, "high": 0.149, "low": 0.149, "close": 0.149, "volume": 9304.56, "close_time": 1775397599999, "quote_volume": 1386.37944, "trades": 35, "taker_buy_base": 7589.14, "taker_buy_quote": 1130.78186 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.15, "high": 0.15, "low": 0.15, "close": 0.15, "volume": 8768.37, "close_time": 1775401199999, "quote_volume": 1315.2555, "trades": 12, "taker_buy_base": 8274.54, "taker_buy_quote": 1241.181 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 130783.35, "close_time": 1775404799999, "quote_volume": 19506.26994, "trades": 80, "taker_buy_base": 30709.09, "taker_buy_quote": 4589.96153 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.149, "volume": 5700.56, "close_time": 1775408399999, "quote_volume": 854.947, "trades": 8, "taker_buy_base": 993.9, "taker_buy_quote": 149.085 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.149, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 87732.97, "close_time": 1775411999999, "quote_volume": 13160.65812, "trades": 175, "taker_buy_base": 62763.55, "taker_buy_quote": 9415.61289 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 49784.91, "close_time": 1775415599999, "quote_volume": 7468.61331, "trades": 28, "taker_buy_base": 11407.35, "taker_buy_quote": 1711.97931 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 11445.56, "close_time": 1775419199999, "quote_volume": 1719.08761, "trades": 21, "taker_buy_base": 6299.75, "taker_buy_quote": 945.47525 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.15, "high": 0.151, "low": 0.15, "close": 0.151, "volume": 30453.96, "close_time": 1775422799999, "quote_volume": 4568.62995, "trades": 58, "taker_buy_base": 19704.59, "taker_buy_quote": 2956.22445 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.15, "high": 0.15, "low": 0.149, "close": 0.15, "volume": 38164.21, "close_time": 1775426399999, "quote_volume": 5724.58483, "trades": 25, "taker_buy_base": 18788.32, "taker_buy_quote": 2818.248 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.15, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 96608.42, "close_time": 1775429999999, "quote_volume": 14594.53354, "trades": 114, "taker_buy_base": 47337.13, "taker_buy_quote": 7155.87164 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.153, "high": 0.155, "low": 0.153, "close": 0.154, "volume": 106080.85, "close_time": 1775433599999, "quote_volume": 16313.52139, "trades": 114, "taker_buy_base": 63273.08, "taker_buy_quote": 9721.12481 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.156, "volume": 72005.71, "close_time": 1775437199999, "quote_volume": 11229.80004, "trades": 109, "taker_buy_base": 30296.3, "taker_buy_quote": 4726.05597 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.155, "high": 0.157, "low": 0.155, "close": 0.155, "volume": 48126.02, "close_time": 1775440799999, "quote_volume": 7490.71956, "trades": 167, "taker_buy_base": 40509.48, "taker_buy_quote": 6305.78466 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.156, "high": 0.159, "low": 0.156, "close": 0.159, "volume": 37167.16, "close_time": 1775444399999, "quote_volume": 5873.9046, "trades": 56, "taker_buy_base": 19684.93, "taker_buy_quote": 3106.64412 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 14470.03, "close_time": 1775447999999, "quote_volume": 2300.73477, "trades": 15, "taker_buy_base": 8265.99, "taker_buy_quote": 1314.29241 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 10557.99, "close_time": 1775451599999, "quote_volume": 1678.72041, "trades": 11, "taker_buy_base": 1254.02, "taker_buy_quote": 199.38918 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 57259.44, "close_time": 1775455199999, "quote_volume": 9152.4819, "trades": 49, "taker_buy_base": 49560.12, "taker_buy_quote": 7922.21687 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 55745.67, "close_time": 1775458799999, "quote_volume": 8837.77773, "trades": 64, "taker_buy_base": 29303.66, "taker_buy_quote": 4643.02164 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 22743.75, "close_time": 1775462399999, "quote_volume": 3585.57444, "trades": 25, "taker_buy_base": 12806.42, "taker_buy_quote": 2023.41436 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 63493.3, "close_time": 1775465999999, "quote_volume": 10002.98462, "trades": 47, "taker_buy_base": 31337.8, "taker_buy_quote": 4951.3724 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.157, "high": 0.158, "low": 0.157, "close": 0.158, "volume": 106322.8, "close_time": 1775469599999, "quote_volume": 16703.32078, "trades": 40, "taker_buy_base": 16521.23, "taker_buy_quote": 2600.47036 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 71626.93, "close_time": 1775473199999, "quote_volume": 11388.7632, "trades": 18, "taker_buy_base": 65597.5, "taker_buy_quote": 10430.2149 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.159, "high": 0.159, "low": 0.159, "close": 0.159, "volume": 41.28, "close_time": 1775476799999, "quote_volume": 6.56352, "trades": 1, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 126557.19, "close_time": 1775480399999, "quote_volume": 20123.50903, "trades": 60, "taker_buy_base": 56706.32, "taker_buy_quote": 9017.2207 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.159, "volume": 40533.0, "close_time": 1775483999999, "quote_volume": 6457.00768, "trades": 38, "taker_buy_base": 16174.67, "taker_buy_quote": 2581.82434 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 138079.19, "close_time": 1775487599999, "quote_volume": 21921.33848, "trades": 221, "taker_buy_base": 80441.03, "taker_buy_quote": 12776.99542 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 18051.1, "close_time": 1775491199999, "quote_volume": 2867.4954, "trades": 13, "taker_buy_base": 12627.86, "taker_buy_quote": 2007.82974 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 15925.15, "close_time": 1775494799999, "quote_volume": 2516.38267, "trades": 18, "taker_buy_base": 7864.91, "taker_buy_quote": 1242.86475 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 24225.24, "close_time": 1775498399999, "quote_volume": 3810.02052, "trades": 28, "taker_buy_base": 4727.53, "taker_buy_quote": 743.4389 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.158, "high": 0.158, "low": 0.157, "close": 0.157, "volume": 23170.21, "close_time": 1775501999999, "quote_volume": 3658.28888, "trades": 14, "taker_buy_base": 18559.0, "taker_buy_quote": 2932.322 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.157, "high": 0.157, "low": 0.156, "close": 0.156, "volume": 49731.87, "close_time": 1775505599999, "quote_volume": 7763.0561, "trades": 25, "taker_buy_base": 13899.5, "taker_buy_quote": 2168.322 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.156, "high": 0.156, "low": 0.156, "close": 0.156, "volume": 16138.24, "close_time": 1775509199999, "quote_volume": 2517.56544, "trades": 10, "taker_buy_base": 16138.24, "taker_buy_quote": 2517.56544 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 64263.15, "close_time": 1775512799999, "quote_volume": 9977.46343, "trades": 38, "taker_buy_base": 46202.11, "taker_buy_quote": 7178.00223 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.154, "high": 0.155, "low": 0.153, "close": 0.153, "volume": 90667.34, "close_time": 1775516399999, "quote_volume": 13972.32944, "trades": 114, "taker_buy_base": 31199.43, "taker_buy_quote": 4819.22549 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 136993.86, "close_time": 1775519999999, "quote_volume": 20771.45581, "trades": 146, "taker_buy_base": 35717.68, "taker_buy_quote": 5429.08736 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 8857.34, "close_time": 1775523599999, "quote_volume": 1354.54296, "trades": 10, "taker_buy_base": 5595.79, "taker_buy_quote": 856.20132 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 36232.15, "close_time": 1775527199999, "quote_volume": 5520.37752, "trades": 38, "taker_buy_base": 19871.21, "taker_buy_quote": 3032.17362 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 21027.39, "close_time": 1775530799999, "quote_volume": 3196.10694, "trades": 16, "taker_buy_base": 7057.06, "taker_buy_quote": 1072.67312 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 101.0, "close_time": 1775534399999, "quote_volume": 15.453, "trades": 1, "taker_buy_base": 101.0, "taker_buy_quote": 15.453 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 73084.27, "close_time": 1775537999999, "quote_volume": 11181.89331, "trades": 71, "taker_buy_base": 65629.93, "taker_buy_quote": 10041.37929 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.153, "high": 0.153, "low": 0.153, "close": 0.153, "volume": 29237.78, "close_time": 1775541599999, "quote_volume": 4473.38034, "trades": 19, "taker_buy_base": 354.53, "taker_buy_quote": 54.24309 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 6409.53, "close_time": 1775545199999, "quote_volume": 974.24856, "trades": 25, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.154, "volume": 63899.37, "close_time": 1775548799999, "quote_volume": 9795.27281, "trades": 53, "taker_buy_base": 49217.59, "taker_buy_quote": 7541.10803 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 74305.45, "close_time": 1775552399999, "quote_volume": 11386.28025, "trades": 46, "taker_buy_base": 46212.34, "taker_buy_quote": 7089.63886 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 29087.7, "close_time": 1775555999999, "quote_volume": 4465.60068, "trades": 11, "taker_buy_base": 27968.47, "taker_buy_quote": 4293.29121 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 25164.3, "close_time": 1775559599999, "quote_volume": 3834.52641, "trades": 21, "taker_buy_base": 12297.79, "taker_buy_quote": 1877.16723 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.152, "high": 0.152, "low": 0.152, "close": 0.152, "volume": 35972.41, "close_time": 1775563199999, "quote_volume": 5467.80632, "trades": 12, "taker_buy_base": 30657.18, "taker_buy_quote": 4659.89136 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 74697.98, "close_time": 1775566799999, "quote_volume": 11311.22418, "trades": 67, "taker_buy_base": 25890.66, "taker_buy_quote": 3913.49572 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.152, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 126015.49, "close_time": 1775570399999, "quote_volume": 19119.87883, "trades": 109, "taker_buy_base": 56011.63, "taker_buy_quote": 8513.76776 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 63675.48, "close_time": 1775573999999, "quote_volume": 9699.2339, "trades": 40, "taker_buy_base": 43400.77, "taker_buy_quote": 6628.01277 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.152, "volume": 49569.98, "close_time": 1775577599999, "quote_volume": 7519.59726, "trades": 57, "taker_buy_base": 34613.07, "taker_buy_quote": 5257.51239 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 32850.58, "close_time": 1775581199999, "quote_volume": 4993.71822, "trades": 23, "taker_buy_base": 2919.12, "taker_buy_quote": 444.1363 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.152, "high": 0.154, "low": 0.151, "close": 0.153, "volume": 29933.54, "close_time": 1775584799999, "quote_volume": 4583.35612, "trades": 33, "taker_buy_base": 20758.98, "taker_buy_quote": 3172.91957 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.153, "high": 0.154, "low": 0.153, "close": 0.153, "volume": 75307.87, "close_time": 1775588399999, "quote_volume": 11522.1744, "trades": 29, "taker_buy_base": 18048.83, "taker_buy_quote": 2761.54128 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 89365.72, "close_time": 1775591999999, "quote_volume": 13683.20409, "trades": 95, "taker_buy_base": 41639.4, "taker_buy_quote": 6384.06227 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.155, "high": 0.156, "low": 0.155, "close": 0.155, "volume": 38156.43, "close_time": 1775595599999, "quote_volume": 5914.32357, "trades": 33, "taker_buy_base": 18601.95, "taker_buy_quote": 2883.37917 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.154, "high": 0.159, "low": 0.154, "close": 0.158, "volume": 41132.62, "close_time": 1775599199999, "quote_volume": 6471.26953, "trades": 25, "taker_buy_base": 35875.04, "taker_buy_quote": 5646.63288 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.16, "high": 0.165, "low": 0.159, "close": 0.165, "volume": 190126.88, "close_time": 1775602799999, "quote_volume": 30536.69229, "trades": 151, "taker_buy_base": 82727.28, "taker_buy_quote": 13298.46132 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.165, "high": 0.169, "low": 0.165, "close": 0.167, "volume": 268813.98, "close_time": 1775606399999, "quote_volume": 45016.07165, "trades": 132, "taker_buy_base": 200134.46, "taker_buy_quote": 33576.12367 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 72571.13, "close_time": 1775609999999, "quote_volume": 12047.02284, "trades": 60, "taker_buy_base": 18518.11, "taker_buy_quote": 3083.07566 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.165, "high": 0.168, "low": 0.165, "close": 0.167, "volume": 33995.46, "close_time": 1775613599999, "quote_volume": 5669.35706, "trades": 35, "taker_buy_base": 17019.93, "taker_buy_quote": 2834.55643 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.167, "high": 0.169, "low": 0.166, "close": 0.166, "volume": 101859.73, "close_time": 1775617199999, "quote_volume": 17009.02657, "trades": 167, "taker_buy_base": 57585.66, "taker_buy_quote": 9620.74489 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 61138.77, "close_time": 1775620799999, "quote_volume": 10210.69278, "trades": 41, "taker_buy_base": 38454.36, "taker_buy_quote": 6422.39631 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 18415.95, "close_time": 1775624399999, "quote_volume": 3085.29623, "trades": 13, "taker_buy_base": 8527.01, "taker_buy_quote": 1432.53768 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.168, "high": 0.171, "low": 0.167, "close": 0.171, "volume": 191818.77, "close_time": 1775627999999, "quote_volume": 32504.79044, "trades": 77, "taker_buy_base": 86517.21, "taker_buy_quote": 14682.06517 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 145087.63, "close_time": 1775631599999, "quote_volume": 24902.17392, "trades": 58, "taker_buy_base": 109683.8, "taker_buy_quote": 18847.28301 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.171, "high": 0.172, "low": 0.17, "close": 0.171, "volume": 169496.21, "close_time": 1775635199999, "quote_volume": 28944.23552, "trades": 160, "taker_buy_base": 85151.43, "taker_buy_quote": 14563.40147 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.171, "high": 0.171, "low": 0.169, "close": 0.169, "volume": 50703.26, "close_time": 1775638799999, "quote_volume": 8591.23664, "trades": 39, "taker_buy_base": 4388.62, "taker_buy_quote": 749.45402 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 90951.74, "close_time": 1775642399999, "quote_volume": 15368.08834, "trades": 59, "taker_buy_base": 44830.9, "taker_buy_quote": 7576.63974 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.168, "volume": 37535.65, "close_time": 1775645999999, "quote_volume": 6342.34054, "trades": 39, "taker_buy_base": 7824.46, "taker_buy_quote": 1319.48537 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.168, "high": 0.168, "low": 0.166, "close": 0.167, "volume": 93788.25, "close_time": 1775649599999, "quote_volume": 15602.38863, "trades": 64, "taker_buy_base": 55636.65, "taker_buy_quote": 9254.57537 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.167, "high": 0.167, "low": 0.166, "close": 0.167, "volume": 61897.13, "close_time": 1775653199999, "quote_volume": 10299.90118, "trades": 25, "taker_buy_base": 50022.97, "taker_buy_quote": 8328.79062 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.166, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 113531.96, "close_time": 1775656799999, "quote_volume": 19009.01768, "trades": 68, "taker_buy_base": 51376.32, "taker_buy_quote": 8616.05046 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.167, "high": 0.167, "low": 0.164, "close": 0.164, "volume": 203499.96, "close_time": 1775660399999, "quote_volume": 33590.51459, "trades": 207, "taker_buy_base": 106392.79, "taker_buy_quote": 17563.25192 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.165, "volume": 129349.58, "close_time": 1775663999999, "quote_volume": 21283.69482, "trades": 176, "taker_buy_base": 78402.04, "taker_buy_quote": 12910.66823 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.165, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 63314.1, "close_time": 1775667599999, "quote_volume": 10488.28801, "trades": 65, "taker_buy_base": 36872.99, "taker_buy_quote": 6117.9948 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.167, "high": 0.168, "low": 0.167, "close": 0.167, "volume": 55769.52, "close_time": 1775671199999, "quote_volume": 9313.58753, "trades": 57, "taker_buy_base": 25645.16, "taker_buy_quote": 4282.81941 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.167, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 193974.22, "close_time": 1775674799999, "quote_volume": 32083.94143, "trades": 160, "taker_buy_base": 94141.01, "taker_buy_quote": 15569.48897 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 69539.51, "close_time": 1775678399999, "quote_volume": 11433.94064, "trades": 42, "taker_buy_base": 35172.94, "taker_buy_quote": 5793.73821 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 67855.28, "close_time": 1775681999999, "quote_volume": 11146.73858, "trades": 45, "taker_buy_base": 43634.56, "taker_buy_quote": 7167.99652 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.163, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 100726.47, "close_time": 1775685599999, "quote_volume": 16604.08213, "trades": 96, "taker_buy_base": 53163.15, "taker_buy_quote": 8765.2529 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.164, "high": 0.164, "low": 0.162, "close": 0.162, "volume": 80341.81, "close_time": 1775689199999, "quote_volume": 13119.38728, "trades": 48, "taker_buy_base": 34349.56, "taker_buy_quote": 5618.94082 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 83745.48, "close_time": 1775692799999, "quote_volume": 13402.56614, "trades": 77, "taker_buy_base": 45465.16, "taker_buy_quote": 7274.4256 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.158, "volume": 145631.85, "close_time": 1775696399999, "quote_volume": 23053.43343, "trades": 111, "taker_buy_base": 66016.82, "taker_buy_quote": 10449.02092 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 154730.87, "close_time": 1775699999999, "quote_volume": 24506.80689, "trades": 151, "taker_buy_base": 65791.84, "taker_buy_quote": 10432.09259 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.159, "high": 0.159, "low": 0.158, "close": 0.159, "volume": 59109.03, "close_time": 1775703599999, "quote_volume": 9389.74535, "trades": 44, "taker_buy_base": 32276.43, "taker_buy_quote": 5131.95237 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.159, "high": 0.159, "low": 0.157, "close": 0.157, "volume": 75029.79, "close_time": 1775707199999, "quote_volume": 11855.35595, "trades": 245, "taker_buy_base": 8117.4, "taker_buy_quote": 1283.28171 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.158, "high": 0.159, "low": 0.158, "close": 0.158, "volume": 51362.14, "close_time": 1775710799999, "quote_volume": 8156.3494, "trades": 55, "taker_buy_base": 44541.15, "taker_buy_quote": 7072.22992 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 95351.66, "close_time": 1775714399999, "quote_volume": 15181.95315, "trades": 73, "taker_buy_base": 46345.94, "taker_buy_quote": 7387.51222 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 67604.66, "close_time": 1775717999999, "quote_volume": 10775.12475, "trades": 28, "taker_buy_base": 25503.25, "taker_buy_quote": 4067.16354 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 43749.5, "close_time": 1775721599999, "quote_volume": 6983.96294, "trades": 21, "taker_buy_base": 16405.48, "taker_buy_quote": 2624.73932 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.16, "volume": 54120.76, "close_time": 1775725199999, "quote_volume": 8635.52503, "trades": 36, "taker_buy_base": 30402.24, "taker_buy_quote": 4848.13288 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.159, "high": 0.161, "low": 0.159, "close": 0.161, "volume": 119653.42, "close_time": 1775728799999, "quote_volume": 19151.06861, "trades": 89, "taker_buy_base": 43981.91, "taker_buy_quote": 7042.18991 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.161, "high": 0.161, "low": 0.16, "close": 0.16, "volume": 8564.12, "close_time": 1775732399999, "quote_volume": 1370.30182, "trades": 4, "taker_buy_base": 42.62, "taker_buy_quote": 6.86182 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.16, "high": 0.16, "low": 0.16, "close": 0.16, "volume": 60637.37, "close_time": 1775735999999, "quote_volume": 9701.9792, "trades": 49, "taker_buy_base": 24808.58, "taker_buy_quote": 3969.3728 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.159, "high": 0.16, "low": 0.159, "close": 0.16, "volume": 20018.38, "close_time": 1775739599999, "quote_volume": 3192.41689, "trades": 7, "taker_buy_base": 9494.47, "taker_buy_quote": 1519.1152 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.16, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 171425.96, "close_time": 1775743199999, "quote_volume": 27257.4455, "trades": 174, "taker_buy_base": 50432.33, "taker_buy_quote": 8019.51306 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.16, "high": 0.162, "low": 0.159, "close": 0.16, "volume": 80705.88, "close_time": 1775746799999, "quote_volume": 12906.45373, "trades": 52, "taker_buy_base": 51347.7, "taker_buy_quote": 8212.23635 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.16, "high": 0.163, "low": 0.16, "close": 0.163, "volume": 91219.83, "close_time": 1775750399999, "quote_volume": 14754.94794, "trades": 60, "taker_buy_base": 47670.61, "taker_buy_quote": 7725.52266 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.164, "high": 0.165, "low": 0.162, "close": 0.162, "volume": 87202.03, "close_time": 1775753999999, "quote_volume": 14277.34973, "trades": 61, "taker_buy_base": 41577.54, "taker_buy_quote": 6818.86807 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 51068.02, "close_time": 1775757599999, "quote_volume": 8328.47414, "trades": 42, "taker_buy_base": 34942.58, "taker_buy_quote": 5697.52367 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 95043.03, "close_time": 1775761199999, "quote_volume": 15524.20387, "trades": 52, "taker_buy_base": 37512.85, "taker_buy_quote": 6128.52893 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.164, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 140212.8, "close_time": 1775764799999, "quote_volume": 23135.16798, "trades": 92, "taker_buy_base": 84585.23, "taker_buy_quote": 13958.97103 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.166, "high": 0.167, "low": 0.166, "close": 0.166, "volume": 62919.21, "close_time": 1775768399999, "quote_volume": 10445.55466, "trades": 41, "taker_buy_base": 32814.53, "taker_buy_quote": 5448.17778 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.167, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 48432.54, "close_time": 1775771999999, "quote_volume": 8045.08028, "trades": 22, "taker_buy_base": 37860.16, "taker_buy_quote": 6290.23746 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.166, "high": 0.168, "low": 0.166, "close": 0.166, "volume": 75773.43, "close_time": 1775775599999, "quote_volume": 12618.82377, "trades": 56, "taker_buy_base": 41482.24, "taker_buy_quote": 6917.37755 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 62252.89, "close_time": 1775779199999, "quote_volume": 10230.92988, "trades": 50, "taker_buy_base": 21284.76, "taker_buy_quote": 3492.32815 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 163573.51, "close_time": 1775782799999, "quote_volume": 26717.70652, "trades": 105, "taker_buy_base": 82502.98, "taker_buy_quote": 13483.52973 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 139576.91, "close_time": 1775786399999, "quote_volume": 22908.82079, "trades": 101, "taker_buy_base": 65077.9, "taker_buy_quote": 10683.46023 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 134400.1, "close_time": 1775789999999, "quote_volume": 22176.0165, "trades": 148, "taker_buy_base": 60391.24, "taker_buy_quote": 9964.5546 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 81815.18, "close_time": 1775793599999, "quote_volume": 13445.83796, "trades": 90, "taker_buy_base": 33723.53, "taker_buy_quote": 5543.42636 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 254442.55, "close_time": 1775797199999, "quote_volume": 42214.82557, "trades": 96, "taker_buy_base": 217923.16, "taker_buy_quote": 36163.07736 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 50049.9, "close_time": 1775800799999, "quote_volume": 8274.40184, "trades": 34, "taker_buy_base": 22619.13, "taker_buy_quote": 3739.46649 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 44926.83, "close_time": 1775804399999, "quote_volume": 7401.76679, "trades": 22, "taker_buy_base": 10995.34, "taker_buy_quote": 1814.2311 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 90523.08, "close_time": 1775807999999, "quote_volume": 14833.74914, "trades": 87, "taker_buy_base": 25616.51, "taker_buy_quote": 4201.10764 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 35264.63, "close_time": 1775811599999, "quote_volume": 5748.13469, "trades": 22, "taker_buy_base": 23306.77, "taker_buy_quote": 3799.00351 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 17458.83, "close_time": 1775815199999, "quote_volume": 2853.60699, "trades": 15, "taker_buy_base": 7817.7, "taker_buy_quote": 1282.1028 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 19596.31, "close_time": 1775818799999, "quote_volume": 3194.29853, "trades": 14, "taker_buy_base": 4890.09, "taker_buy_quote": 797.18467 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 60722.26, "close_time": 1775822399999, "quote_volume": 9934.9872, "trades": 49, "taker_buy_base": 43664.54, "taker_buy_quote": 7154.57884 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 128748.59, "close_time": 1775825999999, "quote_volume": 21045.69242, "trades": 78, "taker_buy_base": 70393.39, "taker_buy_quote": 11516.5189 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 158936.14, "close_time": 1775829599999, "quote_volume": 26064.87628, "trades": 131, "taker_buy_base": 102976.46, "taker_buy_quote": 16891.16974 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 49477.37, "close_time": 1775833199999, "quote_volume": 8139.32353, "trades": 54, "taker_buy_base": 31413.02, "taker_buy_quote": 5166.60659 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.164, "volume": 91219.85, "close_time": 1775836799999, "quote_volume": 15076.4951, "trades": 117, "taker_buy_base": 31457.01, "taker_buy_quote": 5200.48725 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 56995.64, "close_time": 1775840399999, "quote_volume": 9404.2806, "trades": 36, "taker_buy_base": 43386.62, "taker_buy_quote": 7158.7923 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.164, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 184938.39, "close_time": 1775843999999, "quote_volume": 30235.64, "trades": 70, "taker_buy_base": 56545.96, "taker_buy_quote": 9221.46763 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 80121.65, "close_time": 1775847599999, "quote_volume": 13205.61785, "trades": 76, "taker_buy_base": 66766.44, "taker_buy_quote": 11003.50195 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.166, "high": 0.166, "low": 0.165, "close": 0.166, "volume": 28239.13, "close_time": 1775851199999, "quote_volume": 4674.63155, "trades": 29, "taker_buy_base": 16225.2, "taker_buy_quote": 2692.3331 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.167, "volume": 143399.16, "close_time": 1775854799999, "quote_volume": 23805.4588, "trades": 102, "taker_buy_base": 94313.54, "taker_buy_quote": 15662.1135 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.166, "high": 0.166, "low": 0.166, "close": 0.166, "volume": 21602.75, "close_time": 1775858399999, "quote_volume": 3586.0565, "trades": 9, "taker_buy_base": 41.08, "taker_buy_quote": 6.81928 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 83610.91, "close_time": 1775861999999, "quote_volume": 13795.70866, "trades": 77, "taker_buy_base": 40052.45, "taker_buy_quote": 6608.65425 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 298.07, "close_time": 1775865599999, "quote_volume": 49.06484, "trades": 3, "taker_buy_base": 181.36, "taker_buy_quote": 29.9244 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.163, "volume": 12544.02, "close_time": 1775869199999, "quote_volume": 2055.68545, "trades": 9, "taker_buy_base": 50.06, "taker_buy_quote": 8.2599 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 68063.64, "close_time": 1775872799999, "quote_volume": 11113.93227, "trades": 36, "taker_buy_base": 49514.69, "taker_buy_quote": 8090.45342 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 33927.44, "close_time": 1775876399999, "quote_volume": 5565.11393, "trades": 38, "taker_buy_base": 11796.18, "taker_buy_quote": 1935.58729 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.165, "high": 0.166, "low": 0.165, "close": 0.165, "volume": 77983.55, "close_time": 1775879999999, "quote_volume": 12868.32791, "trades": 111, "taker_buy_base": 23306.2, "taker_buy_quote": 3846.56516 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.165, "high": 0.165, "low": 0.165, "close": 0.165, "volume": 52380.19, "close_time": 1775883599999, "quote_volume": 8642.73135, "trades": 46, "taker_buy_base": 28559.01, "taker_buy_quote": 4712.23665 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 93922.95, "close_time": 1775887199999, "quote_volume": 15423.73245, "trades": 84, "taker_buy_base": 51863.15, "taker_buy_quote": 8526.82932 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 304.96, "close_time": 1775890799999, "quote_volume": 50.01344, "trades": 2, "taker_buy_base": 304.96, "taker_buy_quote": 50.01344 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 51438.19, "close_time": 1775894399999, "quote_volume": 8436.25562, "trades": 34, "taker_buy_base": 30992.22, "taker_buy_quote": 5083.11654 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.165, "volume": 9428.74, "close_time": 1775897999999, "quote_volume": 1555.62234, "trades": 8, "taker_buy_base": 9308.98, "taker_buy_quote": 1535.9817 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.165, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 66275.59, "close_time": 1775901599999, "quote_volume": 10884.55252, "trades": 30, "taker_buy_base": 39394.68, "taker_buy_quote": 6460.88171 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 33536.3, "close_time": 1775905199999, "quote_volume": 5499.9532, "trades": 16, "taker_buy_base": 12624.01, "taker_buy_quote": 2070.33764 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 23173.17, "close_time": 1775908799999, "quote_volume": 3800.39988, "trades": 25, "taker_buy_base": 20302.56, "taker_buy_quote": 3329.61984 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.164, "volume": 4218.42, "close_time": 1775912399999, "quote_volume": 687.73096, "trades": 6, "taker_buy_base": 128.5, "taker_buy_quote": 21.074 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.163, "high": 0.163, "low": 0.163, "close": 0.163, "volume": 138964.52, "close_time": 1775915999999, "quote_volume": 22651.21676, "trades": 121, "taker_buy_base": 78173.06, "taker_buy_quote": 12742.20878 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 26434.52, "close_time": 1775919599999, "quote_volume": 4335.26128, "trades": 20, "taker_buy_base": 14586.65, "taker_buy_quote": 2392.2106 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 44143.93, "close_time": 1775923199999, "quote_volume": 7243.33822, "trades": 36, "taker_buy_base": 26622.88, "taker_buy_quote": 4369.88602 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 15018.63, "close_time": 1775926799999, "quote_volume": 2463.05532, "trades": 12, "taker_buy_base": 15018.63, "taker_buy_quote": 2463.05532 } ] }, "4h": { "count": 2191, "start_date": "2025-04-11T16:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.812, "high": 0.83, "low": 0.808, "close": 0.814, "volume": 84717.38, "close_time": 1744401599999, "quote_volume": 69316.96897, "trades": 535, "taker_buy_base": 42562.69, "taker_buy_quote": 34850.75152 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.813, "high": 0.821, "low": 0.811, "close": 0.816, "volume": 43581.29, "close_time": 1744415999999, "quote_volume": 35555.43878, "trades": 249, "taker_buy_base": 22052.05, "taker_buy_quote": 17998.45241 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.816, "high": 0.819, "low": 0.813, "close": 0.817, "volume": 50092.28, "close_time": 1744430399999, "quote_volume": 40858.75071, "trades": 305, "taker_buy_base": 30130.61, "taker_buy_quote": 24593.00215 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.816, "high": 0.872, "low": 0.812, "close": 0.829, "volume": 233423.04, "close_time": 1744444799999, "quote_volume": 193545.52544, "trades": 1038, "taker_buy_base": 140951.21, "taker_buy_quote": 117082.88304 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.828, "high": 0.848, "low": 0.826, "close": 0.836, "volume": 94966.01, "close_time": 1744459199999, "quote_volume": 79526.47938, "trades": 440, "taker_buy_base": 44506.85, "taker_buy_quote": 37251.99173 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.835, "high": 0.875, "low": 0.834, "close": 0.871, "volume": 162862.42, "close_time": 1744473599999, "quote_volume": 139256.49452, "trades": 800, "taker_buy_base": 84663.91, "taker_buy_quote": 72371.62136 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.87, "high": 0.872, "low": 0.854, "close": 0.859, "volume": 91168.48, "close_time": 1744487999999, "quote_volume": 78532.49806, "trades": 481, "taker_buy_base": 51741.94, "taker_buy_quote": 44569.81789 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.859, "high": 0.866, "low": 0.855, "close": 0.861, "volume": 63487.04, "close_time": 1744502399999, "quote_volume": 54645.58956, "trades": 314, "taker_buy_base": 29816.38, "taker_buy_quote": 25682.1 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.862, "high": 0.863, "low": 0.845, "close": 0.847, "volume": 69624.95, "close_time": 1744516799999, "quote_volume": 59421.51131, "trades": 320, "taker_buy_base": 31216.66, "taker_buy_quote": 26652.45632 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.844, "high": 0.844, "low": 0.832, "close": 0.84, "volume": 48805.86, "close_time": 1744531199999, "quote_volume": 40957.96683, "trades": 267, "taker_buy_base": 29707.56, "taker_buy_quote": 24936.41096 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.84, "high": 0.85, "low": 0.836, "close": 0.838, "volume": 57135.24, "close_time": 1744545599999, "quote_volume": 48179.83255, "trades": 310, "taker_buy_base": 24084.85, "taker_buy_quote": 20295.0884 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.84, "high": 0.842, "low": 0.813, "close": 0.819, "volume": 229245.91, "close_time": 1744559999999, "quote_volume": 190031.58415, "trades": 971, "taker_buy_base": 106810.65, "taker_buy_quote": 88338.04989 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.82, "high": 0.864, "low": 0.808, "close": 0.82, "volume": 171207.83, "close_time": 1744574399999, "quote_volume": 142849.61375, "trades": 970, "taker_buy_base": 91899.76, "taker_buy_quote": 76510.60851 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.821, "high": 0.834, "low": 0.796, "close": 0.809, "volume": 121184.16, "close_time": 1744588799999, "quote_volume": 98120.84, "trades": 744, "taker_buy_base": 62348.51, "taker_buy_quote": 50508.82644 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.808, "high": 0.843, "low": 0.806, "close": 0.816, "volume": 144133.07, "close_time": 1744603199999, "quote_volume": 119062.28881, "trades": 777, "taker_buy_base": 62359.14, "taker_buy_quote": 51581.40461 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.815, "high": 0.829, "low": 0.807, "close": 0.82, "volume": 81734.15, "close_time": 1744617599999, "quote_volume": 66796.68637, "trades": 411, "taker_buy_base": 46538.69, "taker_buy_quote": 38037.32909 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.821, "high": 0.858, "low": 0.816, "close": 0.856, "volume": 160331.36, "close_time": 1744631999999, "quote_volume": 134852.90032, "trades": 683, "taker_buy_base": 72339.96, "taker_buy_quote": 60734.37594 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.856, "high": 0.856, "low": 0.789, "close": 0.793, "volume": 207053.45, "close_time": 1744646399999, "quote_volume": 170431.8525, "trades": 1739, "taker_buy_base": 102418.18, "taker_buy_quote": 84314.27716 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.793, "high": 0.812, "low": 0.784, "close": 0.805, "volume": 155617.09, "close_time": 1744660799999, "quote_volume": 124131.93171, "trades": 1499, "taker_buy_base": 77678.4, "taker_buy_quote": 62001.50267 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.805, "high": 0.812, "low": 0.794, "close": 0.797, "volume": 48446.59, "close_time": 1744675199999, "quote_volume": 38831.99489, "trades": 527, "taker_buy_base": 28340.88, "taker_buy_quote": 22707.28122 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.799, "high": 0.804, "low": 0.786, "close": 0.803, "volume": 60109.39, "close_time": 1744689599999, "quote_volume": 47828.43116, "trades": 566, "taker_buy_base": 30495.99, "taker_buy_quote": 24242.33932 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.803, "high": 0.809, "low": 0.791, "close": 0.804, "volume": 89093.42, "close_time": 1744703999999, "quote_volume": 71438.35684, "trades": 452, "taker_buy_base": 33663.14, "taker_buy_quote": 26941.6496 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.805, "high": 0.814, "low": 0.794, "close": 0.8, "volume": 86676.46, "close_time": 1744718399999, "quote_volume": 69714.57305, "trades": 822, "taker_buy_base": 42376.73, "taker_buy_quote": 34074.26107 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.8, "high": 0.814, "low": 0.785, "close": 0.797, "volume": 133513.03, "close_time": 1744732799999, "quote_volume": 106784.48404, "trades": 1053, "taker_buy_base": 66404.54, "taker_buy_quote": 53087.0668 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.797, "high": 0.799, "low": 0.772, "close": 0.776, "volume": 74782.95, "close_time": 1744747199999, "quote_volume": 58580.29497, "trades": 780, "taker_buy_base": 36527.91, "taker_buy_quote": 28586.0893 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.776, "high": 0.786, "low": 0.767, "close": 0.77, "volume": 69428.65, "close_time": 1744761599999, "quote_volume": 53859.47963, "trades": 655, "taker_buy_base": 30844.67, "taker_buy_quote": 23931.81272 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.771, "high": 0.787, "low": 0.761, "close": 0.781, "volume": 115084.84, "close_time": 1744775999999, "quote_volume": 89183.59562, "trades": 1049, "taker_buy_base": 59108.14, "taker_buy_quote": 45783.18411 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.781, "high": 0.795, "low": 0.77, "close": 0.779, "volume": 78929.1, "close_time": 1744790399999, "quote_volume": 61626.20161, "trades": 781, "taker_buy_base": 45979.34, "taker_buy_quote": 35854.15776 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.779, "high": 0.795, "low": 0.772, "close": 0.786, "volume": 110939.17, "close_time": 1744804799999, "quote_volume": 86949.65871, "trades": 1089, "taker_buy_base": 54287.6, "taker_buy_quote": 42491.81807 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.787, "high": 0.803, "low": 0.77, "close": 0.788, "volume": 182906.53, "close_time": 1744819199999, "quote_volume": 144194.30244, "trades": 1957, "taker_buy_base": 108239.72, "taker_buy_quote": 85306.49703 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.79, "high": 0.807, "low": 0.762, "close": 0.805, "volume": 294436.24, "close_time": 1744833599999, "quote_volume": 231084.86976, "trades": 2838, "taker_buy_base": 135613.27, "taker_buy_quote": 106367.52052 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.806, "high": 0.814, "low": 0.783, "close": 0.786, "volume": 118139.08, "close_time": 1744847999999, "quote_volume": 94195.22567, "trades": 875, "taker_buy_base": 61342.69, "taker_buy_quote": 48917.32776 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.785, "high": 0.788, "low": 0.771, "close": 0.775, "volume": 100139.59, "close_time": 1744862399999, "quote_volume": 78064.15189, "trades": 878, "taker_buy_base": 54888.89, "taker_buy_quote": 42760.92567 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.775, "high": 0.797, "low": 0.773, "close": 0.791, "volume": 57381.1, "close_time": 1744876799999, "quote_volume": 45238.09855, "trades": 563, "taker_buy_base": 24343.39, "taker_buy_quote": 19180.32075 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.79, "high": 0.794, "low": 0.776, "close": 0.781, "volume": 82505.16, "close_time": 1744891199999, "quote_volume": 64797.80766, "trades": 485, "taker_buy_base": 47186.16, "taker_buy_quote": 37028.26764 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.781, "high": 0.788, "low": 0.76, "close": 0.781, "volume": 142777.37, "close_time": 1744905599999, "quote_volume": 111025.40984, "trades": 709, "taker_buy_base": 74192.29, "taker_buy_quote": 57723.51152 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.781, "high": 0.808, "low": 0.775, "close": 0.789, "volume": 127234.15, "close_time": 1744919999999, "quote_volume": 100742.58837, "trades": 974, "taker_buy_base": 68686.35, "taker_buy_quote": 54395.63425 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.789, "high": 0.798, "low": 0.783, "close": 0.79, "volume": 44280.41, "close_time": 1744934399999, "quote_volume": 35068.98265, "trades": 522, "taker_buy_base": 16434.21, "taker_buy_quote": 12998.17272 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.791, "high": 0.799, "low": 0.781, "close": 0.799, "volume": 84919.93, "close_time": 1744948799999, "quote_volume": 67185.04231, "trades": 875, "taker_buy_base": 46440.28, "taker_buy_quote": 36742.82783 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.801, "high": 0.814, "low": 0.797, "close": 0.813, "volume": 79372.16, "close_time": 1744963199999, "quote_volume": 64054.36322, "trades": 727, "taker_buy_base": 36639.97, "taker_buy_quote": 29548.0247 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.817, "high": 0.824, "low": 0.811, "close": 0.821, "volume": 72997.81, "close_time": 1744977599999, "quote_volume": 59644.20119, "trades": 493, "taker_buy_base": 38192.35, "taker_buy_quote": 31228.62661 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.822, "high": 0.826, "low": 0.809, "close": 0.815, "volume": 85029.3, "close_time": 1744991999999, "quote_volume": 69502.4873, "trades": 758, "taker_buy_base": 45736.82, "taker_buy_quote": 37370.21652 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.815, "high": 0.824, "low": 0.812, "close": 0.82, "volume": 44722.87, "close_time": 1745006399999, "quote_volume": 36629.30305, "trades": 384, "taker_buy_base": 23664.56, "taker_buy_quote": 19394.02702 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.82, "high": 0.823, "low": 0.811, "close": 0.82, "volume": 43238.03, "close_time": 1745020799999, "quote_volume": 35396.67139, "trades": 247, "taker_buy_base": 24664.73, "taker_buy_quote": 20189.56858 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.82, "high": 0.839, "low": 0.818, "close": 0.836, "volume": 48545.1, "close_time": 1745035199999, "quote_volume": 40198.70987, "trades": 488, "taker_buy_base": 18583.8, "taker_buy_quote": 15377.28227 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.836, "high": 0.846, "low": 0.832, "close": 0.841, "volume": 45728.25, "close_time": 1745049599999, "quote_volume": 38318.29611, "trades": 426, "taker_buy_base": 26269.52, "taker_buy_quote": 21997.94482 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.839, "high": 0.84, "low": 0.818, "close": 0.82, "volume": 61445.67, "close_time": 1745063999999, "quote_volume": 50955.97843, "trades": 431, "taker_buy_base": 37500.38, "taker_buy_quote": 31076.40984 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.822, "high": 0.836, "low": 0.822, "close": 0.833, "volume": 44078.01, "close_time": 1745078399999, "quote_volume": 36582.12217, "trades": 371, "taker_buy_base": 16836.92, "taker_buy_quote": 13985.97375 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.834, "high": 0.849, "low": 0.825, "close": 0.839, "volume": 87551.09, "close_time": 1745092799999, "quote_volume": 73357.31572, "trades": 464, "taker_buy_base": 46958.91, "taker_buy_quote": 39278.42726 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.839, "high": 0.848, "low": 0.837, "close": 0.842, "volume": 28884.08, "close_time": 1745107199999, "quote_volume": 24327.22447, "trades": 128, "taker_buy_base": 11635.44, "taker_buy_quote": 9793.57256 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.841, "high": 0.849, "low": 0.835, "close": 0.849, "volume": 54928.35, "close_time": 1745121599999, "quote_volume": 46212.41257, "trades": 362, "taker_buy_base": 28782.36, "taker_buy_quote": 24232.28128 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.848, "high": 0.866, "low": 0.845, "close": 0.85, "volume": 114915.99, "close_time": 1745135999999, "quote_volume": 98270.76531, "trades": 990, "taker_buy_base": 69371.79, "taker_buy_quote": 59374.64632 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.85, "high": 0.854, "low": 0.824, "close": 0.824, "volume": 70166.63, "close_time": 1745150399999, "quote_volume": 58981.35986, "trades": 444, "taker_buy_base": 26200.9, "taker_buy_quote": 22015.61893 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.825, "high": 0.84, "low": 0.824, "close": 0.833, "volume": 48105.18, "close_time": 1745164799999, "quote_volume": 40004.18041, "trades": 451, "taker_buy_base": 23983.58, "taker_buy_quote": 19949.82589 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.834, "high": 0.849, "low": 0.834, "close": 0.838, "volume": 47466.64, "close_time": 1745179199999, "quote_volume": 39924.51347, "trades": 319, "taker_buy_base": 18971.3, "taker_buy_quote": 15954.69543 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.844, "high": 0.85, "low": 0.83, "close": 0.837, "volume": 41096.67, "close_time": 1745193599999, "quote_volume": 34529.76617, "trades": 465, "taker_buy_base": 27355.43, "taker_buy_quote": 23000.98012 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.837, "high": 0.856, "low": 0.834, "close": 0.846, "volume": 93322.39, "close_time": 1745207999999, "quote_volume": 79156.40579, "trades": 802, "taker_buy_base": 46632.19, "taker_buy_quote": 39573.99114 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.846, "high": 0.865, "low": 0.841, "close": 0.86, "volume": 45729.22, "close_time": 1745222399999, "quote_volume": 39141.97649, "trades": 356, "taker_buy_base": 26560.6, "taker_buy_quote": 22710.52408 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.861, "high": 0.877, "low": 0.858, "close": 0.866, "volume": 87989.56, "close_time": 1745236799999, "quote_volume": 76008.92116, "trades": 525, "taker_buy_base": 46358.05, "taker_buy_quote": 40097.10149 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.866, "high": 0.879, "low": 0.856, "close": 0.864, "volume": 165856.54, "close_time": 1745251199999, "quote_volume": 144333.73285, "trades": 1039, "taker_buy_base": 85055.05, "taker_buy_quote": 74062.74701 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.864, "high": 0.869, "low": 0.826, "close": 0.85, "volume": 107523.05, "close_time": 1745265599999, "quote_volume": 90601.24704, "trades": 963, "taker_buy_base": 55529.39, "taker_buy_quote": 46859.89616 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.85, "high": 0.85, "low": 0.822, "close": 0.828, "volume": 47231.0, "close_time": 1745279999999, "quote_volume": 39399.50053, "trades": 520, "taker_buy_base": 20287.38, "taker_buy_quote": 16905.46966 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.827, "high": 0.846, "low": 0.811, "close": 0.826, "volume": 102274.18, "close_time": 1745294399999, "quote_volume": 84182.8143, "trades": 817, "taker_buy_base": 47326.75, "taker_buy_quote": 39049.39108 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.825, "high": 0.839, "low": 0.801, "close": 0.838, "volume": 70920.22, "close_time": 1745308799999, "quote_volume": 58019.14798, "trades": 550, "taker_buy_base": 38113.32, "taker_buy_quote": 31281.85268 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.838, "high": 0.858, "low": 0.836, "close": 0.854, "volume": 139980.75, "close_time": 1745323199999, "quote_volume": 118267.78694, "trades": 956, "taker_buy_base": 84797.17, "taker_buy_quote": 71645.43291 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.854, "high": 0.91, "low": 0.854, "close": 0.902, "volume": 195853.65, "close_time": 1745337599999, "quote_volume": 172310.49808, "trades": 1220, "taker_buy_base": 110542.33, "taker_buy_quote": 97274.43291 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.907, "high": 0.908, "low": 0.884, "close": 0.889, "volume": 57962.98, "close_time": 1745351999999, "quote_volume": 51715.21173, "trades": 326, "taker_buy_base": 24087.1, "taker_buy_quote": 21482.53603 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.887, "high": 0.921, "low": 0.885, "close": 0.916, "volume": 65446.8, "close_time": 1745366399999, "quote_volume": 59074.64239, "trades": 372, "taker_buy_base": 35253.46, "taker_buy_quote": 31806.60664 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.916, "high": 0.96, "low": 0.916, "close": 0.959, "volume": 160391.3, "close_time": 1745380799999, "quote_volume": 150085.47589, "trades": 651, "taker_buy_base": 60800.89, "taker_buy_quote": 56894.36834 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.955, "high": 0.988, "low": 0.944, "close": 0.982, "volume": 150691.78, "close_time": 1745395199999, "quote_volume": 145680.55132, "trades": 658, "taker_buy_base": 71201.82, "taker_buy_quote": 68933.75816 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.981, "high": 0.986, "low": 0.96, "close": 0.969, "volume": 238569.92, "close_time": 1745409599999, "quote_volume": 233637.75285, "trades": 875, "taker_buy_base": 54627.02, "taker_buy_quote": 53503.17207 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.97, "high": 0.984, "low": 0.923, "close": 0.944, "volume": 273886.77, "close_time": 1745423999999, "quote_volume": 261619.56533, "trades": 1152, "taker_buy_base": 81218.98, "taker_buy_quote": 77966.68898 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.944, "high": 0.962, "low": 0.929, "close": 0.937, "volume": 113284.99, "close_time": 1745438399999, "quote_volume": 107394.60652, "trades": 1370, "taker_buy_base": 58573.09, "taker_buy_quote": 55496.38478 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.937, "high": 0.954, "low": 0.935, "close": 0.947, "volume": 38621.11, "close_time": 1745452799999, "quote_volume": 36416.15649, "trades": 230, "taker_buy_base": 17272.79, "taker_buy_quote": 16311.68567 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.948, "high": 0.951, "low": 0.912, "close": 0.912, "volume": 43421.07, "close_time": 1745467199999, "quote_volume": 40645.62147, "trades": 233, "taker_buy_base": 19105.04, "taker_buy_quote": 17997.96253 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.914, "high": 0.937, "low": 0.914, "close": 0.916, "volume": 59260.28, "close_time": 1745481599999, "quote_volume": 54766.24637, "trades": 454, "taker_buy_base": 26145.27, "taker_buy_quote": 24183.39098 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.918, "high": 0.926, "low": 0.893, "close": 0.925, "volume": 238142.25, "close_time": 1745495999999, "quote_volume": 217082.44843, "trades": 1430, "taker_buy_base": 122283.58, "taker_buy_quote": 111477.53021 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.924, "high": 0.971, "low": 0.919, "close": 0.957, "volume": 539752.09, "close_time": 1745510399999, "quote_volume": 511495.87843, "trades": 2773, "taker_buy_base": 267517.85, "taker_buy_quote": 253599.29035 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.958, "high": 0.972, "low": 0.937, "close": 0.953, "volume": 397988.27, "close_time": 1745524799999, "quote_volume": 379021.33431, "trades": 2039, "taker_buy_base": 197215.51, "taker_buy_quote": 187835.77709 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.953, "high": 0.965, "low": 0.943, "close": 0.963, "volume": 198380.5, "close_time": 1745539199999, "quote_volume": 189396.78409, "trades": 1401, "taker_buy_base": 102186.1, "taker_buy_quote": 97580.57049 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.962, "high": 0.975, "low": 0.937, "close": 0.946, "volume": 210685.02, "close_time": 1745553599999, "quote_volume": 201599.9598, "trades": 1252, "taker_buy_base": 100551.34, "taker_buy_quote": 96160.96164 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.944, "high": 1.014, "low": 0.943, "close": 1.014, "volume": 241475.16, "close_time": 1745567999999, "quote_volume": 236802.41446, "trades": 1171, "taker_buy_base": 124293.64, "taker_buy_quote": 121826.81734 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 1.013, "high": 1.016, "low": 0.975, "close": 0.996, "volume": 164622.66, "close_time": 1745582399999, "quote_volume": 163913.96452, "trades": 848, "taker_buy_base": 75604.35, "taker_buy_quote": 75140.99291 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.997, "high": 1.003, "low": 0.968, "close": 0.982, "volume": 172660.27, "close_time": 1745596799999, "quote_volume": 170505.89669, "trades": 1032, "taker_buy_base": 87071.31, "taker_buy_quote": 86092.65702 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.982, "high": 0.992, "low": 0.96, "close": 0.98, "volume": 84942.34, "close_time": 1745611199999, "quote_volume": 82897.66088, "trades": 450, "taker_buy_base": 39857.04, "taker_buy_quote": 38930.32193 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.977, "high": 0.984, "low": 0.964, "close": 0.976, "volume": 49468.36, "close_time": 1745625599999, "quote_volume": 48252.54465, "trades": 309, "taker_buy_base": 22901.41, "taker_buy_quote": 22387.96957 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.981, "high": 1.035, "low": 0.98, "close": 1.016, "volume": 102027.22, "close_time": 1745639999999, "quote_volume": 103575.02654, "trades": 614, "taker_buy_base": 60442.59, "taker_buy_quote": 61370.47151 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 1.015, "high": 1.031, "low": 0.987, "close": 1.019, "volume": 96433.87, "close_time": 1745654399999, "quote_volume": 97356.55441, "trades": 605, "taker_buy_base": 39661.71, "taker_buy_quote": 40110.49492 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 1.018, "high": 1.031, "low": 0.989, "close": 0.992, "volume": 97244.67, "close_time": 1745668799999, "quote_volume": 98531.55451, "trades": 585, "taker_buy_base": 48687.09, "taker_buy_quote": 49413.06921 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.993, "high": 1.015, "low": 0.976, "close": 1.015, "volume": 105966.7, "close_time": 1745683199999, "quote_volume": 105697.74201, "trades": 617, "taker_buy_base": 37997.56, "taker_buy_quote": 37997.12281 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 1.013, "high": 1.014, "low": 0.997, "close": 1.011, "volume": 56995.36, "close_time": 1745697599999, "quote_volume": 57383.28272, "trades": 359, "taker_buy_base": 26506.37, "taker_buy_quote": 26703.12756 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 1.013, "high": 1.022, "low": 0.993, "close": 1.02, "volume": 67308.9, "close_time": 1745711999999, "quote_volume": 67623.76335, "trades": 400, "taker_buy_base": 33475.28, "taker_buy_quote": 33592.64093 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.017, "high": 1.028, "low": 0.969, "close": 0.988, "volume": 330783.45, "close_time": 1745726399999, "quote_volume": 326661.79263, "trades": 1784, "taker_buy_base": 157518.18, "taker_buy_quote": 155453.90057 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.988, "high": 0.992, "low": 0.959, "close": 0.974, "volume": 219963.18, "close_time": 1745740799999, "quote_volume": 213602.04378, "trades": 1195, "taker_buy_base": 101278.0, "taker_buy_quote": 98321.26185 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.974, "high": 0.983, "low": 0.947, "close": 0.951, "volume": 250209.36, "close_time": 1745755199999, "quote_volume": 241638.56374, "trades": 1384, "taker_buy_base": 115141.52, "taker_buy_quote": 111319.02718 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.951, "high": 0.952, "low": 0.92, "close": 0.929, "volume": 319133.38, "close_time": 1745769599999, "quote_volume": 298932.19656, "trades": 1813, "taker_buy_base": 163167.65, "taker_buy_quote": 152899.15078 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.929, "high": 0.943, "low": 0.917, "close": 0.933, "volume": 134586.95, "close_time": 1745783999999, "quote_volume": 125027.37398, "trades": 753, "taker_buy_base": 62069.48, "taker_buy_quote": 57712.54581 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.934, "high": 0.939, "low": 0.908, "close": 0.909, "volume": 217618.68, "close_time": 1745798399999, "quote_volume": 201897.16153, "trades": 1624, "taker_buy_base": 105382.25, "taker_buy_quote": 97675.1051 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.91, "high": 0.918, "low": 0.886, "close": 0.914, "volume": 265689.87, "close_time": 1745812799999, "quote_volume": 240327.58247, "trades": 1705, "taker_buy_base": 125757.73, "taker_buy_quote": 113751.10285 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.915, "high": 0.969, "low": 0.915, "close": 0.967, "volume": 221373.73, "close_time": 1745827199999, "quote_volume": 209264.65506, "trades": 1292, "taker_buy_base": 121976.28, "taker_buy_quote": 115431.8891 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.967, "high": 0.987, "low": 0.952, "close": 0.976, "volume": 300342.17, "close_time": 1745841599999, "quote_volume": 292015.04139, "trades": 1793, "taker_buy_base": 159981.52, "taker_buy_quote": 155650.47847 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.978, "high": 0.978, "low": 0.928, "close": 0.937, "volume": 335010.98, "close_time": 1745855999999, "quote_volume": 319413.9566, "trades": 2322, "taker_buy_base": 154006.84, "taker_buy_quote": 146662.76837 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.937, "high": 0.977, "low": 0.928, "close": 0.975, "volume": 252151.77, "close_time": 1745870399999, "quote_volume": 240600.29441, "trades": 3330, "taker_buy_base": 122692.55, "taker_buy_quote": 117030.56938 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.975, "high": 0.975, "low": 0.951, "close": 0.954, "volume": 184350.48, "close_time": 1745884799999, "quote_volume": 177515.99293, "trades": 4036, "taker_buy_base": 90029.74, "taker_buy_quote": 86714.28406 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.954, "high": 0.977, "low": 0.953, "close": 0.971, "volume": 179642.13, "close_time": 1745899199999, "quote_volume": 173600.45698, "trades": 2574, "taker_buy_base": 88977.07, "taker_buy_quote": 85960.78176 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.972, "high": 0.979, "low": 0.947, "close": 0.975, "volume": 215507.52, "close_time": 1745913599999, "quote_volume": 207460.57396, "trades": 3115, "taker_buy_base": 109634.7, "taker_buy_quote": 105578.76776 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.976, "high": 0.978, "low": 0.949, "close": 0.959, "volume": 245551.71, "close_time": 1745927999999, "quote_volume": 236811.34778, "trades": 1540, "taker_buy_base": 116234.34, "taker_buy_quote": 112068.97068 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.958, "high": 0.966, "low": 0.938, "close": 0.954, "volume": 227279.89, "close_time": 1745942399999, "quote_volume": 216735.16723, "trades": 2644, "taker_buy_base": 119533.57, "taker_buy_quote": 113983.19586 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.954, "high": 0.966, "low": 0.944, "close": 0.958, "volume": 156372.12, "close_time": 1745956799999, "quote_volume": 149268.41168, "trades": 2569, "taker_buy_base": 77337.73, "taker_buy_quote": 73821.27467 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.958, "high": 0.96, "low": 0.911, "close": 0.927, "volume": 187755.11, "close_time": 1745971199999, "quote_volume": 174332.21772, "trades": 3396, "taker_buy_base": 86250.1, "taker_buy_quote": 80115.76777 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.928, "high": 0.94, "low": 0.92, "close": 0.935, "volume": 151802.98, "close_time": 1745985599999, "quote_volume": 141426.79024, "trades": 3672, "taker_buy_base": 79436.71, "taker_buy_quote": 73990.0605 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.936, "high": 0.966, "low": 0.93, "close": 0.939, "volume": 123279.38, "close_time": 1745999999999, "quote_volume": 116751.17085, "trades": 3993, "taker_buy_base": 60607.73, "taker_buy_quote": 57379.59645 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.938, "high": 0.962, "low": 0.933, "close": 0.956, "volume": 172440.34, "close_time": 1746014399999, "quote_volume": 163983.92725, "trades": 4172, "taker_buy_base": 84973.69, "taker_buy_quote": 80820.16048 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.957, "high": 0.959, "low": 0.891, "close": 0.919, "volume": 583161.15, "close_time": 1746028799999, "quote_volume": 534730.82387, "trades": 9645, "taker_buy_base": 298662.12, "taker_buy_quote": 273953.69757 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.917, "high": 0.93, "low": 0.898, "close": 0.908, "volume": 242304.47, "close_time": 1746043199999, "quote_volume": 221319.6768, "trades": 2697, "taker_buy_base": 115588.54, "taker_buy_quote": 105656.98785 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.908, "high": 0.933, "low": 0.907, "close": 0.931, "volume": 188929.83, "close_time": 1746057599999, "quote_volume": 174604.20067, "trades": 2667, "taker_buy_base": 99563.77, "taker_buy_quote": 92038.13595 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.931, "high": 0.951, "low": 0.921, "close": 0.923, "volume": 127796.97, "close_time": 1746071999999, "quote_volume": 119789.00896, "trades": 2450, "taker_buy_base": 62817.09, "taker_buy_quote": 58864.78414 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.923, "high": 0.95, "low": 0.919, "close": 0.937, "volume": 103132.63, "close_time": 1746086399999, "quote_volume": 96585.70239, "trades": 826, "taker_buy_base": 48356.86, "taker_buy_quote": 45269.16965 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.937, "high": 0.993, "low": 0.934, "close": 0.99, "volume": 312268.24, "close_time": 1746100799999, "quote_volume": 303774.04965, "trades": 3120, "taker_buy_base": 154583.65, "taker_buy_quote": 150217.82942 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.99, "high": 1.008, "low": 0.966, "close": 0.987, "volume": 436365.81, "close_time": 1746115199999, "quote_volume": 431442.87669, "trades": 4622, "taker_buy_base": 224339.88, "taker_buy_quote": 221893.31078 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.988, "high": 0.996, "low": 0.975, "close": 0.985, "volume": 214682.11, "close_time": 1746129599999, "quote_volume": 211671.77695, "trades": 4864, "taker_buy_base": 110447.54, "taker_buy_quote": 108861.67348 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.985, "high": 1.014, "low": 0.979, "close": 1.007, "volume": 180927.7, "close_time": 1746143999999, "quote_volume": 180217.0647, "trades": 3769, "taker_buy_base": 93547.97, "taker_buy_quote": 93275.70443 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.008, "high": 1.021, "low": 0.997, "close": 0.997, "volume": 108491.31, "close_time": 1746158399999, "quote_volume": 109177.49871, "trades": 1883, "taker_buy_base": 56497.04, "taker_buy_quote": 56825.3583 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.996, "high": 1.003, "low": 0.966, "close": 0.966, "volume": 188003.14, "close_time": 1746172799999, "quote_volume": 184588.40809, "trades": 1449, "taker_buy_base": 74201.74, "taker_buy_quote": 72980.61947 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.966, "high": 0.976, "low": 0.96, "close": 0.963, "volume": 158304.05, "close_time": 1746187199999, "quote_volume": 153295.41278, "trades": 2576, "taker_buy_base": 81238.41, "taker_buy_quote": 78705.10854 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.962, "high": 0.978, "low": 0.956, "close": 0.967, "volume": 223952.07, "close_time": 1746201599999, "quote_volume": 216191.30202, "trades": 5397, "taker_buy_base": 115817.59, "taker_buy_quote": 111737.4849 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.968, "high": 0.986, "low": 0.958, "close": 0.962, "volume": 113620.59, "close_time": 1746215999999, "quote_volume": 110583.52983, "trades": 1699, "taker_buy_base": 60119.58, "taker_buy_quote": 58495.47991 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.96, "high": 0.974, "low": 0.959, "close": 0.969, "volume": 109294.06, "close_time": 1746230399999, "quote_volume": 105604.83111, "trades": 1339, "taker_buy_base": 53050.48, "taker_buy_quote": 51234.05753 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.969, "high": 0.97, "low": 0.942, "close": 0.953, "volume": 116177.02, "close_time": 1746244799999, "quote_volume": 110478.5468, "trades": 1468, "taker_buy_base": 54493.34, "taker_buy_quote": 51848.09008 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.95, "high": 0.952, "low": 0.935, "close": 0.936, "volume": 47792.2, "close_time": 1746259199999, "quote_volume": 45152.2167, "trades": 711, "taker_buy_base": 23006.65, "taker_buy_quote": 21741.59705 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.935, "high": 0.941, "low": 0.9, "close": 0.901, "volume": 160376.26, "close_time": 1746273599999, "quote_volume": 148316.1643, "trades": 1411, "taker_buy_base": 65416.17, "taker_buy_quote": 60458.01074 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.901, "high": 0.907, "low": 0.88, "close": 0.882, "volume": 145583.01, "close_time": 1746287999999, "quote_volume": 130278.65335, "trades": 1034, "taker_buy_base": 75563.76, "taker_buy_quote": 67630.8965 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.881, "high": 0.882, "low": 0.85, "close": 0.873, "volume": 313384.17, "close_time": 1746302399999, "quote_volume": 271499.87022, "trades": 1872, "taker_buy_base": 135677.14, "taker_buy_quote": 117610.45383 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.872, "high": 0.886, "low": 0.858, "close": 0.873, "volume": 222178.99, "close_time": 1746316799999, "quote_volume": 194001.56086, "trades": 1796, "taker_buy_base": 123964.87, "taker_buy_quote": 108252.48865 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.873, "high": 0.885, "low": 0.861, "close": 0.871, "volume": 280235.58, "close_time": 1746331199999, "quote_volume": 244527.16559, "trades": 1799, "taker_buy_base": 139528.31, "taker_buy_quote": 121646.68179 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.871, "high": 0.89, "low": 0.865, "close": 0.881, "volume": 241737.89, "close_time": 1746345599999, "quote_volume": 211771.85592, "trades": 2806, "taker_buy_base": 123991.85, "taker_buy_quote": 108612.74803 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.88, "high": 0.88, "low": 0.86, "close": 0.872, "volume": 242722.42, "close_time": 1746359999999, "quote_volume": 211013.41041, "trades": 2335, "taker_buy_base": 124877.37, "taker_buy_quote": 108714.92504 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.871, "high": 0.876, "low": 0.846, "close": 0.857, "volume": 218919.0, "close_time": 1746374399999, "quote_volume": 188727.36234, "trades": 2296, "taker_buy_base": 119743.91, "taker_buy_quote": 103242.34864 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.857, "high": 0.859, "low": 0.84, "close": 0.844, "volume": 148208.18, "close_time": 1746388799999, "quote_volume": 125836.35517, "trades": 2477, "taker_buy_base": 67646.88, "taker_buy_quote": 57420.2949 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.845, "high": 0.852, "low": 0.828, "close": 0.837, "volume": 202770.27, "close_time": 1746403199999, "quote_volume": 170259.9767, "trades": 3484, "taker_buy_base": 98746.03, "taker_buy_quote": 82885.85041 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.838, "high": 0.848, "low": 0.823, "close": 0.841, "volume": 137775.87, "close_time": 1746417599999, "quote_volume": 115060.65809, "trades": 3928, "taker_buy_base": 67995.85, "taker_buy_quote": 56770.42902 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.842, "high": 0.853, "low": 0.841, "close": 0.845, "volume": 110839.18, "close_time": 1746431999999, "quote_volume": 93894.89431, "trades": 2419, "taker_buy_base": 54545.48, "taker_buy_quote": 46211.60609 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.844, "high": 0.854, "low": 0.823, "close": 0.828, "volume": 180376.2, "close_time": 1746446399999, "quote_volume": 151559.46331, "trades": 2712, "taker_buy_base": 90382.4, "taker_buy_quote": 75933.27622 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.828, "high": 0.834, "low": 0.814, "close": 0.818, "volume": 198611.65, "close_time": 1746460799999, "quote_volume": 163873.39492, "trades": 4537, "taker_buy_base": 99349.43, "taker_buy_quote": 81990.32811 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.819, "high": 0.838, "low": 0.815, "close": 0.82, "volume": 135832.28, "close_time": 1746475199999, "quote_volume": 112162.14471, "trades": 2972, "taker_buy_base": 66403.32, "taker_buy_quote": 54831.62662 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.82, "high": 0.82, "low": 0.801, "close": 0.803, "volume": 135362.42, "close_time": 1746489599999, "quote_volume": 109526.24452, "trades": 1891, "taker_buy_base": 64448.8, "taker_buy_quote": 52136.9179 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.804, "high": 0.807, "low": 0.785, "close": 0.802, "volume": 218405.18, "close_time": 1746503999999, "quote_volume": 173741.39313, "trades": 3402, "taker_buy_base": 110258.46, "taker_buy_quote": 87731.48054 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.8, "high": 0.81, "low": 0.796, "close": 0.8, "volume": 174526.49, "close_time": 1746518399999, "quote_volume": 140051.59787, "trades": 1944, "taker_buy_base": 81249.92, "taker_buy_quote": 65192.66315 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.799, "high": 0.799, "low": 0.771, "close": 0.778, "volume": 268056.16, "close_time": 1746532799999, "quote_volume": 210035.64963, "trades": 4471, "taker_buy_base": 130474.43, "taker_buy_quote": 102230.52135 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.779, "high": 0.797, "low": 0.775, "close": 0.783, "volume": 237330.4, "close_time": 1746547199999, "quote_volume": 186335.76603, "trades": 2903, "taker_buy_base": 117871.5, "taker_buy_quote": 92574.20876 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.783, "high": 0.806, "low": 0.781, "close": 0.785, "volume": 353833.72, "close_time": 1746561599999, "quote_volume": 279574.44352, "trades": 5141, "taker_buy_base": 140701.38, "taker_buy_quote": 111263.1159 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.786, "high": 0.798, "low": 0.754, "close": 0.794, "volume": 291039.5, "close_time": 1746575999999, "quote_volume": 227799.19376, "trades": 4953, "taker_buy_base": 138992.63, "taker_buy_quote": 108817.1033 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.795, "high": 0.808, "low": 0.778, "close": 0.789, "volume": 221662.75, "close_time": 1746590399999, "quote_volume": 176098.29178, "trades": 4058, "taker_buy_base": 110122.22, "taker_buy_quote": 87414.47391 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.789, "high": 0.792, "low": 0.771, "close": 0.787, "volume": 174868.22, "close_time": 1746604799999, "quote_volume": 136526.08395, "trades": 1736, "taker_buy_base": 91511.29, "taker_buy_quote": 71419.01018 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.786, "high": 0.793, "low": 0.758, "close": 0.766, "volume": 207620.41, "close_time": 1746619199999, "quote_volume": 160966.21301, "trades": 3661, "taker_buy_base": 100375.98, "taker_buy_quote": 77820.12163 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.767, "high": 0.779, "low": 0.751, "close": 0.76, "volume": 296287.21, "close_time": 1746633599999, "quote_volume": 227205.95036, "trades": 5508, "taker_buy_base": 139205.57, "taker_buy_quote": 106764.39146 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.758, "high": 0.774, "low": 0.744, "close": 0.761, "volume": 370139.06, "close_time": 1746647999999, "quote_volume": 280968.49109, "trades": 8809, "taker_buy_base": 198368.11, "taker_buy_quote": 150566.46555 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.761, "high": 0.781, "low": 0.757, "close": 0.775, "volume": 197986.1, "close_time": 1746662399999, "quote_volume": 152664.09141, "trades": 3816, "taker_buy_base": 98330.54, "taker_buy_quote": 75804.67829 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.775, "high": 0.813, "low": 0.775, "close": 0.813, "volume": 319443.71, "close_time": 1746676799999, "quote_volume": 253545.49674, "trades": 7184, "taker_buy_base": 157938.54, "taker_buy_quote": 125334.53802 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.813, "high": 0.875, "low": 0.813, "close": 0.868, "volume": 666572.73, "close_time": 1746691199999, "quote_volume": 566252.56645, "trades": 12746, "taker_buy_base": 337126.51, "taker_buy_quote": 286635.03768 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.869, "high": 0.909, "low": 0.857, "close": 0.889, "volume": 701383.56, "close_time": 1746705599999, "quote_volume": 621309.21459, "trades": 6514, "taker_buy_base": 321393.86, "taker_buy_quote": 284536.6005 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.889, "high": 0.999, "low": 0.879, "close": 0.999, "volume": 1458805.08, "close_time": 1746719999999, "quote_volume": 1380475.58313, "trades": 24134, "taker_buy_base": 679957.02, "taker_buy_quote": 642553.17525 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.999, "high": 1.025, "low": 0.978, "close": 0.998, "volume": 1218905.51, "close_time": 1746734399999, "quote_volume": 1213124.62143, "trades": 22948, "taker_buy_base": 622066.26, "taker_buy_quote": 619477.09674 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.998, "high": 1.187, "low": 0.998, "close": 1.129, "volume": 1455603.53, "close_time": 1746748799999, "quote_volume": 1600601.24095, "trades": 21882, "taker_buy_base": 784079.5, "taker_buy_quote": 862672.03324 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.129, "high": 1.144, "low": 1.092, "close": 1.103, "volume": 485801.15, "close_time": 1746763199999, "quote_volume": 543174.12783, "trades": 4610, "taker_buy_base": 225314.75, "taker_buy_quote": 252239.7241 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 1.103, "high": 1.4, "low": 1.084, "close": 1.329, "volume": 1430646.47, "close_time": 1746777599999, "quote_volume": 1784437.62765, "trades": 17702, "taker_buy_base": 753266.37, "taker_buy_quote": 943186.12451 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 1.329, "high": 1.351, "low": 1.176, "close": 1.192, "volume": 1919812.87, "close_time": 1746791999999, "quote_volume": 2398388.74553, "trades": 29596, "taker_buy_base": 936736.49, "taker_buy_quote": 1172491.77122 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 1.191, "high": 1.251, "low": 1.147, "close": 1.16, "volume": 902252.7, "close_time": 1746806399999, "quote_volume": 1083620.19606, "trades": 12366, "taker_buy_base": 383353.22, "taker_buy_quote": 459000.10562 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 1.163, "high": 1.218, "low": 1.124, "close": 1.191, "volume": 535715.31, "close_time": 1746820799999, "quote_volume": 631088.43801, "trades": 6992, "taker_buy_base": 297378.4, "taker_buy_quote": 351376.41542 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 1.191, "high": 1.238, "low": 1.176, "close": 1.236, "volume": 186777.96, "close_time": 1746835199999, "quote_volume": 225406.61019, "trades": 3591, "taker_buy_base": 87454.56, "taker_buy_quote": 105110.45179 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.235, "high": 1.262, "low": 1.21, "close": 1.244, "volume": 201561.0, "close_time": 1746849599999, "quote_volume": 248851.89218, "trades": 1721, "taker_buy_base": 68853.8, "taker_buy_quote": 85244.1494 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 1.243, "high": 1.299, "low": 1.217, "close": 1.286, "volume": 396165.18, "close_time": 1746863999999, "quote_volume": 495187.0203, "trades": 3631, "taker_buy_base": 260595.54, "taker_buy_quote": 325932.93417 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 1.286, "high": 1.318, "low": 1.223, "close": 1.23, "volume": 481678.35, "close_time": 1746878399999, "quote_volume": 615670.33111, "trades": 3976, "taker_buy_base": 235184.0, "taker_buy_quote": 300913.4759 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 1.232, "high": 1.332, "low": 1.23, "close": 1.28, "volume": 384095.94, "close_time": 1746892799999, "quote_volume": 495453.22042, "trades": 3272, "taker_buy_base": 199094.97, "taker_buy_quote": 256996.42705 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 1.28, "high": 1.356, "low": 1.276, "close": 1.316, "volume": 528611.4, "close_time": 1746907199999, "quote_volume": 694808.27942, "trades": 4239, "taker_buy_base": 269411.62, "taker_buy_quote": 354446.49308 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 1.316, "high": 1.492, "low": 1.302, "close": 1.475, "volume": 759374.33, "close_time": 1746921599999, "quote_volume": 1085116.83663, "trades": 6487, "taker_buy_base": 403310.46, "taker_buy_quote": 575614.11346 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.472, "high": 1.485, "low": 1.378, "close": 1.418, "volume": 590428.77, "close_time": 1746935999999, "quote_volume": 843527.32755, "trades": 5487, "taker_buy_base": 266802.4, "taker_buy_quote": 381208.31182 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 1.418, "high": 1.439, "low": 1.325, "close": 1.339, "volume": 479520.49, "close_time": 1746950399999, "quote_volume": 665328.45254, "trades": 3603, "taker_buy_base": 223879.92, "taker_buy_quote": 311814.73445 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 1.338, "high": 1.443, "low": 1.333, "close": 1.431, "volume": 878109.31, "close_time": 1746964799999, "quote_volume": 1223431.16362, "trades": 5129, "taker_buy_base": 411324.41, "taker_buy_quote": 575148.46587 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 1.431, "high": 1.439, "low": 1.35, "close": 1.366, "volume": 477143.93, "close_time": 1746979199999, "quote_volume": 669384.4877, "trades": 3548, "taker_buy_base": 231173.33, "taker_buy_quote": 325074.44909 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 1.367, "high": 1.44, "low": 1.333, "close": 1.399, "volume": 606000.69, "close_time": 1746993599999, "quote_volume": 839549.48492, "trades": 3510, "taker_buy_base": 290331.87, "taker_buy_quote": 402173.8009 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 1.401, "high": 1.402, "low": 1.362, "close": 1.39, "volume": 115542.45, "close_time": 1747007999999, "quote_volume": 159510.32953, "trades": 1259, "taker_buy_base": 58477.91, "taker_buy_quote": 80710.27447 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.386, "high": 1.479, "low": 1.382, "close": 1.41, "volume": 461073.81, "close_time": 1747022399999, "quote_volume": 655190.30087, "trades": 3609, "taker_buy_base": 293808.69, "taker_buy_quote": 417331.77595 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 1.41, "high": 1.489, "low": 1.365, "close": 1.423, "volume": 527532.4, "close_time": 1747036799999, "quote_volume": 752064.2553, "trades": 5580, "taker_buy_base": 262321.55, "taker_buy_quote": 374564.12283 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 1.423, "high": 1.482, "low": 1.387, "close": 1.397, "volume": 1025984.73, "close_time": 1747051199999, "quote_volume": 1469717.76579, "trades": 7062, "taker_buy_base": 552690.35, "taker_buy_quote": 790761.01342 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 1.395, "high": 1.421, "low": 1.281, "close": 1.317, "volume": 975758.21, "close_time": 1747065599999, "quote_volume": 1309037.92524, "trades": 9125, "taker_buy_base": 454484.99, "taker_buy_quote": 610704.55877 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 1.318, "high": 1.348, "low": 1.229, "close": 1.303, "volume": 584618.48, "close_time": 1747079999999, "quote_volume": 748304.00825, "trades": 4971, "taker_buy_base": 275010.39, "taker_buy_quote": 352089.28527 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 1.301, "high": 1.354, "low": 1.298, "close": 1.335, "volume": 166483.36, "close_time": 1747094399999, "quote_volume": 220948.78624, "trades": 1818, "taker_buy_base": 76576.6, "taker_buy_quote": 101689.40043 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.338, "high": 1.339, "low": 1.233, "close": 1.233, "volume": 222878.58, "close_time": 1747108799999, "quote_volume": 285716.26653, "trades": 2237, "taker_buy_base": 107741.99, "taker_buy_quote": 137896.78572 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 1.233, "high": 1.327, "low": 1.228, "close": 1.321, "volume": 186532.78, "close_time": 1747123199999, "quote_volume": 239892.99553, "trades": 2009, "taker_buy_base": 102573.27, "taker_buy_quote": 131955.53571 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 1.32, "high": 1.356, "low": 1.303, "close": 1.351, "volume": 180128.69, "close_time": 1747137599999, "quote_volume": 239064.04075, "trades": 1888, "taker_buy_base": 91964.58, "taker_buy_quote": 122101.52239 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 1.35, "high": 1.43, "low": 1.325, "close": 1.391, "volume": 868215.76, "close_time": 1747151999999, "quote_volume": 1204123.44681, "trades": 6752, "taker_buy_base": 500347.44, "taker_buy_quote": 692667.66835 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 1.391, "high": 1.597, "low": 1.378, "close": 1.562, "volume": 1200201.63, "close_time": 1747166399999, "quote_volume": 1820051.94648, "trades": 10205, "taker_buy_base": 573022.48, "taker_buy_quote": 867498.54439 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 1.562, "high": 1.62, "low": 1.537, "close": 1.587, "volume": 850028.19, "close_time": 1747180799999, "quote_volume": 1339502.88571, "trades": 6292, "taker_buy_base": 437205.89, "taker_buy_quote": 688359.35382 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.586, "high": 1.631, "low": 1.532, "close": 1.547, "volume": 531403.65, "close_time": 1747195199999, "quote_volume": 839853.81332, "trades": 5184, "taker_buy_base": 290580.02, "taker_buy_quote": 458711.00488 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 1.546, "high": 1.57, "low": 1.496, "close": 1.498, "volume": 256016.37, "close_time": 1747209599999, "quote_volume": 392445.88322, "trades": 2729, "taker_buy_base": 109243.99, "taker_buy_quote": 167705.14 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 1.499, "high": 1.535, "low": 1.448, "close": 1.517, "volume": 467818.22, "close_time": 1747223999999, "quote_volume": 695845.0978, "trades": 4483, "taker_buy_base": 232273.13, "taker_buy_quote": 346077.91968 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 1.518, "high": 1.522, "low": 1.446, "close": 1.485, "volume": 411761.83, "close_time": 1747238399999, "quote_volume": 611116.44728, "trades": 4022, "taker_buy_base": 191742.06, "taker_buy_quote": 284552.86785 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 1.485, "high": 1.491, "low": 1.419, "close": 1.452, "volume": 172788.77, "close_time": 1747252799999, "quote_volume": 251142.66772, "trades": 2083, "taker_buy_base": 88404.73, "taker_buy_quote": 128662.16895 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 1.458, "high": 1.459, "low": 1.426, "close": 1.453, "volume": 113459.11, "close_time": 1747267199999, "quote_volume": 163795.88209, "trades": 1482, "taker_buy_base": 40341.98, "taker_buy_quote": 58331.07241 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.453, "high": 1.493, "low": 1.386, "close": 1.4, "volume": 142394.06, "close_time": 1747281599999, "quote_volume": 205513.45488, "trades": 1826, "taker_buy_base": 66808.74, "taker_buy_quote": 96733.87906 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 1.403, "high": 1.425, "low": 1.303, "close": 1.304, "volume": 306654.39, "close_time": 1747295999999, "quote_volume": 418252.809, "trades": 3612, "taker_buy_base": 127528.6, "taker_buy_quote": 174438.60189 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 1.305, "high": 1.349, "low": 1.276, "close": 1.321, "volume": 361182.56, "close_time": 1747310399999, "quote_volume": 474232.11164, "trades": 3582, "taker_buy_base": 201712.64, "taker_buy_quote": 264660.20505 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 1.321, "high": 1.447, "low": 1.305, "close": 1.434, "volume": 876171.38, "close_time": 1747324799999, "quote_volume": 1186099.13773, "trades": 8344, "taker_buy_base": 453709.18, "taker_buy_quote": 614563.32605 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 1.435, "high": 1.548, "low": 1.399, "close": 1.417, "volume": 1373194.63, "close_time": 1747339199999, "quote_volume": 2022399.28511, "trades": 12998, "taker_buy_base": 702964.01, "taker_buy_quote": 1035023.30814 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 1.418, "high": 1.433, "low": 1.331, "close": 1.375, "volume": 292556.25, "close_time": 1747353599999, "quote_volume": 407724.50523, "trades": 3397, "taker_buy_base": 118750.79, "taker_buy_quote": 165469.14431 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.373, "high": 1.381, "low": 1.335, "close": 1.367, "volume": 215466.35, "close_time": 1747367999999, "quote_volume": 293739.90225, "trades": 2568, "taker_buy_base": 102503.84, "taker_buy_quote": 139772.91388 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 1.371, "high": 1.4, "low": 1.338, "close": 1.384, "volume": 315572.73, "close_time": 1747382399999, "quote_volume": 434445.92831, "trades": 3439, "taker_buy_base": 157891.65, "taker_buy_quote": 217409.07595 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 1.388, "high": 1.4, "low": 1.336, "close": 1.381, "volume": 367356.88, "close_time": 1747396799999, "quote_volume": 503163.19889, "trades": 3706, "taker_buy_base": 182034.63, "taker_buy_quote": 249356.62306 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 1.382, "high": 1.395, "low": 1.316, "close": 1.347, "volume": 287922.74, "close_time": 1747411199999, "quote_volume": 389178.12178, "trades": 3202, "taker_buy_base": 145825.8, "taker_buy_quote": 197251.79439 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 1.348, "high": 1.353, "low": 1.296, "close": 1.333, "volume": 152033.28, "close_time": 1747425599999, "quote_volume": 200566.47651, "trades": 2051, "taker_buy_base": 73324.73, "taker_buy_quote": 96850.85439 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 1.329, "high": 1.335, "low": 1.261, "close": 1.286, "volume": 131732.79, "close_time": 1747439999999, "quote_volume": 170432.75842, "trades": 1867, "taker_buy_base": 70350.05, "taker_buy_quote": 91085.18536 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.286, "high": 1.294, "low": 1.221, "close": 1.252, "volume": 235491.99, "close_time": 1747454399999, "quote_volume": 294393.9161, "trades": 2556, "taker_buy_base": 98876.92, "taker_buy_quote": 123944.44459 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 1.25, "high": 1.261, "low": 1.209, "close": 1.222, "volume": 125372.0, "close_time": 1747468799999, "quote_volume": 154933.52914, "trades": 1860, "taker_buy_base": 53999.89, "taker_buy_quote": 66743.61797 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 1.224, "high": 1.235, "low": 1.192, "close": 1.216, "volume": 116952.09, "close_time": 1747483199999, "quote_volume": 142195.66596, "trades": 1454, "taker_buy_base": 58566.86, "taker_buy_quote": 71200.91581 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 1.215, "high": 1.222, "low": 1.178, "close": 1.201, "volume": 95422.15, "close_time": 1747497599999, "quote_volume": 114596.49488, "trades": 1490, "taker_buy_base": 42171.2, "taker_buy_quote": 50640.36378 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 1.203, "high": 1.21, "low": 1.168, "close": 1.19, "volume": 124822.23, "close_time": 1747511999999, "quote_volume": 149090.5589, "trades": 1600, "taker_buy_base": 61053.96, "taker_buy_quote": 72943.2189 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 1.189, "high": 1.224, "low": 1.185, "close": 1.208, "volume": 68760.48, "close_time": 1747526399999, "quote_volume": 82675.91, "trades": 808, "taker_buy_base": 29476.34, "taker_buy_quote": 35463.86018 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.21, "high": 1.232, "low": 1.202, "close": 1.218, "volume": 62733.1, "close_time": 1747540799999, "quote_volume": 76345.95189, "trades": 685, "taker_buy_base": 32029.16, "taker_buy_quote": 39014.60663 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 1.216, "high": 1.302, "low": 1.214, "close": 1.298, "volume": 177951.26, "close_time": 1747555199999, "quote_volume": 227342.96366, "trades": 1519, "taker_buy_base": 111259.8, "taker_buy_quote": 142170.52068 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 1.303, "high": 1.361, "low": 1.298, "close": 1.318, "volume": 219770.11, "close_time": 1747569599999, "quote_volume": 293179.02932, "trades": 2155, "taker_buy_base": 114293.64, "taker_buy_quote": 152489.92343 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 1.319, "high": 1.471, "low": 1.287, "close": 1.46, "volume": 409386.3, "close_time": 1747583999999, "quote_volume": 572151.41898, "trades": 3861, "taker_buy_base": 218913.97, "taker_buy_quote": 306544.89916 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 1.459, "high": 1.513, "low": 1.34, "close": 1.346, "volume": 847165.87, "close_time": 1747598399999, "quote_volume": 1213054.02438, "trades": 7195, "taker_buy_base": 376654.71, "taker_buy_quote": 539593.83155 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 1.345, "high": 1.493, "low": 1.32, "close": 1.487, "volume": 528103.28, "close_time": 1747612799999, "quote_volume": 725944.85677, "trades": 4759, "taker_buy_base": 271190.3, "taker_buy_quote": 373565.87079 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.483, "high": 1.496, "low": 1.368, "close": 1.383, "volume": 247862.02, "close_time": 1747627199999, "quote_volume": 354211.53005, "trades": 2400, "taker_buy_base": 111830.07, "taker_buy_quote": 160072.30416 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 1.38, "high": 1.386, "low": 1.317, "close": 1.329, "volume": 486562.19, "close_time": 1747641599999, "quote_volume": 654634.0438, "trades": 3524, "taker_buy_base": 215321.37, "taker_buy_quote": 289675.96673 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 1.329, "high": 1.329, "low": 1.269, "close": 1.316, "volume": 315499.41, "close_time": 1747655999999, "quote_volume": 409062.66187, "trades": 2589, "taker_buy_base": 146447.57, "taker_buy_quote": 189821.77832 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 1.315, "high": 1.382, "low": 1.277, "close": 1.364, "volume": 541613.07, "close_time": 1747670399999, "quote_volume": 721596.29185, "trades": 3819, "taker_buy_base": 256656.72, "taker_buy_quote": 342659.97075 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 1.362, "high": 1.418, "low": 1.341, "close": 1.351, "volume": 485259.91, "close_time": 1747684799999, "quote_volume": 662600.6406, "trades": 3732, "taker_buy_base": 231438.01, "taker_buy_quote": 316166.04706 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 1.357, "high": 1.371, "low": 1.332, "close": 1.367, "volume": 149392.11, "close_time": 1747699199999, "quote_volume": 201178.60679, "trades": 1371, "taker_buy_base": 49267.36, "taker_buy_quote": 66508.03428 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.365, "high": 1.435, "low": 1.337, "close": 1.394, "volume": 242668.91, "close_time": 1747713599999, "quote_volume": 338129.73205, "trades": 2301, "taker_buy_base": 139705.57, "taker_buy_quote": 195184.29704 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 1.394, "high": 1.443, "low": 1.373, "close": 1.381, "volume": 204576.54, "close_time": 1747727999999, "quote_volume": 286242.65909, "trades": 2137, "taker_buy_base": 89884.08, "taker_buy_quote": 125856.90257 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 1.382, "high": 1.424, "low": 1.347, "close": 1.371, "volume": 213956.05, "close_time": 1747742399999, "quote_volume": 296597.75838, "trades": 2121, "taker_buy_base": 109581.79, "taker_buy_quote": 151731.36702 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 1.371, "high": 1.405, "low": 1.341, "close": 1.391, "volume": 197029.1, "close_time": 1747756799999, "quote_volume": 269990.57442, "trades": 1876, "taker_buy_base": 87487.76, "taker_buy_quote": 119915.69119 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 1.388, "high": 1.42, "low": 1.333, "close": 1.412, "volume": 337340.97, "close_time": 1747771199999, "quote_volume": 465669.15529, "trades": 3128, "taker_buy_base": 201244.07, "taker_buy_quote": 277890.27633 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 1.411, "high": 1.442, "low": 1.385, "close": 1.414, "volume": 377857.06, "close_time": 1747785599999, "quote_volume": 533454.13094, "trades": 2995, "taker_buy_base": 194261.87, "taker_buy_quote": 274384.51939 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.414, "high": 1.428, "low": 1.37, "close": 1.414, "volume": 150361.6, "close_time": 1747799999999, "quote_volume": 211306.37684, "trades": 1534, "taker_buy_base": 79863.21, "taker_buy_quote": 112354.64282 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 1.414, "high": 1.513, "low": 1.401, "close": 1.468, "volume": 535898.7, "close_time": 1747814399999, "quote_volume": 784839.03747, "trades": 5096, "taker_buy_base": 322446.76, "taker_buy_quote": 472947.36675 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 1.469, "high": 1.573, "low": 1.442, "close": 1.566, "volume": 457498.86, "close_time": 1747828799999, "quote_volume": 686301.437, "trades": 5662, "taker_buy_base": 238190.87, "taker_buy_quote": 357479.29021 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 1.565, "high": 1.573, "low": 1.477, "close": 1.496, "volume": 631609.73, "close_time": 1747843199999, "quote_volume": 959212.43217, "trades": 7845, "taker_buy_base": 275339.09, "taker_buy_quote": 418357.22726 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 1.496, "high": 1.56, "low": 1.434, "close": 1.504, "volume": 623779.6, "close_time": 1747857599999, "quote_volume": 927203.84775, "trades": 8493, "taker_buy_base": 298169.78, "taker_buy_quote": 443116.60135 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 1.506, "high": 1.554, "low": 1.483, "close": 1.528, "volume": 281787.59, "close_time": 1747871999999, "quote_volume": 428584.19794, "trades": 3157, "taker_buy_base": 142957.42, "taker_buy_quote": 217259.66119 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.529, "high": 1.595, "low": 1.512, "close": 1.574, "volume": 312300.6, "close_time": 1747886399999, "quote_volume": 484953.0037, "trades": 3455, "taker_buy_base": 157104.21, "taker_buy_quote": 244160.36518 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 1.573, "high": 1.586, "low": 1.508, "close": 1.541, "volume": 266289.79, "close_time": 1747900799999, "quote_volume": 411135.23569, "trades": 2209, "taker_buy_base": 105563.66, "taker_buy_quote": 163152.66859 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 1.54, "high": 1.616, "low": 1.525, "close": 1.543, "volume": 517730.89, "close_time": 1747915199999, "quote_volume": 814772.77179, "trades": 4902, "taker_buy_base": 261262.48, "taker_buy_quote": 411365.90137 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 1.544, "high": 1.596, "low": 1.522, "close": 1.56, "volume": 464807.5, "close_time": 1747929599999, "quote_volume": 724810.27228, "trades": 5299, "taker_buy_base": 239803.04, "taker_buy_quote": 374326.6543 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 1.563, "high": 1.577, "low": 1.531, "close": 1.545, "volume": 286936.09, "close_time": 1747943999999, "quote_volume": 445538.6915, "trades": 2706, "taker_buy_base": 141623.49, "taker_buy_quote": 220128.85807 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 1.547, "high": 1.612, "low": 1.542, "close": 1.596, "volume": 310113.44, "close_time": 1747958399999, "quote_volume": 489305.9616, "trades": 3288, "taker_buy_base": 135164.76, "taker_buy_quote": 213203.15259 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.599, "high": 1.705, "low": 1.576, "close": 1.676, "volume": 611039.09, "close_time": 1747972799999, "quote_volume": 1002278.93385, "trades": 6821, "taker_buy_base": 318495.98, "taker_buy_quote": 522670.89158 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 1.672, "high": 1.681, "low": 1.544, "close": 1.558, "volume": 444387.34, "close_time": 1747987199999, "quote_volume": 709636.38423, "trades": 4148, "taker_buy_base": 164890.11, "taker_buy_quote": 263222.02913 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 1.557, "high": 1.601, "low": 1.459, "close": 1.47, "volume": 429807.27, "close_time": 1748001599999, "quote_volume": 653689.70228, "trades": 5943, "taker_buy_base": 205677.54, "taker_buy_quote": 313474.60774 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 1.47, "high": 1.521, "low": 1.431, "close": 1.464, "volume": 407743.36, "close_time": 1748015999999, "quote_volume": 598043.32706, "trades": 5042, "taker_buy_base": 202364.34, "taker_buy_quote": 296438.93739 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 1.47, "high": 1.489, "low": 1.449, "close": 1.457, "volume": 106614.14, "close_time": 1748030399999, "quote_volume": 156609.90652, "trades": 1110, "taker_buy_base": 68336.79, "taker_buy_quote": 100478.37697 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 1.454, "high": 1.455, "low": 1.382, "close": 1.395, "volume": 279778.79, "close_time": 1748044799999, "quote_volume": 397164.44273, "trades": 2294, "taker_buy_base": 175022.42, "taker_buy_quote": 249065.02258 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.395, "high": 1.419, "low": 1.384, "close": 1.411, "volume": 156770.64, "close_time": 1748059199999, "quote_volume": 219602.46353, "trades": 1756, "taker_buy_base": 72438.45, "taker_buy_quote": 101444.8857 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 1.41, "high": 1.43, "low": 1.394, "close": 1.415, "volume": 111152.0, "close_time": 1748073599999, "quote_volume": 157168.25275, "trades": 1063, "taker_buy_base": 44062.4, "taker_buy_quote": 62262.24047 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 1.416, "high": 1.466, "low": 1.393, "close": 1.454, "volume": 117516.39, "close_time": 1748087999999, "quote_volume": 166386.20869, "trades": 1431, "taker_buy_base": 56797.73, "taker_buy_quote": 80566.51995 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 1.46, "high": 1.473, "low": 1.423, "close": 1.439, "volume": 105468.25, "close_time": 1748102399999, "quote_volume": 152614.56893, "trades": 1077, "taker_buy_base": 52643.92, "taker_buy_quote": 76333.28095 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 1.436, "high": 1.44, "low": 1.399, "close": 1.416, "volume": 91781.65, "close_time": 1748116799999, "quote_volume": 130208.20778, "trades": 1220, "taker_buy_base": 36169.51, "taker_buy_quote": 51295.92557 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 1.416, "high": 1.426, "low": 1.389, "close": 1.403, "volume": 58185.45, "close_time": 1748131199999, "quote_volume": 81606.13268, "trades": 702, "taker_buy_base": 25878.22, "taker_buy_quote": 36327.95619 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.405, "high": 1.414, "low": 1.347, "close": 1.382, "volume": 119743.94, "close_time": 1748145599999, "quote_volume": 164451.51983, "trades": 1358, "taker_buy_base": 58025.45, "taker_buy_quote": 79638.1505 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 1.383, "high": 1.383, "low": 1.347, "close": 1.352, "volume": 41728.74, "close_time": 1748159999999, "quote_volume": 56918.9987, "trades": 483, "taker_buy_base": 20747.68, "taker_buy_quote": 28311.49003 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 1.354, "high": 1.355, "low": 1.319, "close": 1.33, "volume": 97951.43, "close_time": 1748174399999, "quote_volume": 130988.72912, "trades": 948, "taker_buy_base": 57142.04, "taker_buy_quote": 76469.96191 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 1.333, "high": 1.384, "low": 1.303, "close": 1.325, "volume": 134983.12, "close_time": 1748188799999, "quote_volume": 180660.96625, "trades": 1283, "taker_buy_base": 54499.49, "taker_buy_quote": 73071.30593 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 1.324, "high": 1.35, "low": 1.304, "close": 1.341, "volume": 80695.88, "close_time": 1748203199999, "quote_volume": 106699.40841, "trades": 827, "taker_buy_base": 37740.76, "taker_buy_quote": 49913.68076 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 1.341, "high": 1.44, "low": 1.326, "close": 1.427, "volume": 143440.29, "close_time": 1748217599999, "quote_volume": 199358.81003, "trades": 1567, "taker_buy_base": 84063.26, "taker_buy_quote": 116924.01753 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.427, "high": 1.53, "low": 1.423, "close": 1.518, "volume": 111613.06, "close_time": 1748231999999, "quote_volume": 165155.21009, "trades": 1738, "taker_buy_base": 58325.07, "taker_buy_quote": 86120.63143 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 1.515, "high": 1.525, "low": 1.487, "close": 1.518, "volume": 78996.09, "close_time": 1748246399999, "quote_volume": 119036.56264, "trades": 1093, "taker_buy_base": 39211.67, "taker_buy_quote": 59085.89347 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 1.518, "high": 1.528, "low": 1.455, "close": 1.464, "volume": 134862.64, "close_time": 1748260799999, "quote_volume": 202254.52867, "trades": 1418, "taker_buy_base": 43351.21, "taker_buy_quote": 64848.90517 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 1.466, "high": 1.491, "low": 1.445, "close": 1.462, "volume": 152625.17, "close_time": 1748275199999, "quote_volume": 224578.70547, "trades": 1362, "taker_buy_base": 76612.39, "taker_buy_quote": 112715.0298 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 1.461, "high": 1.465, "low": 1.414, "close": 1.436, "volume": 70290.39, "close_time": 1748289599999, "quote_volume": 100716.24827, "trades": 888, "taker_buy_base": 34890.63, "taker_buy_quote": 50052.45446 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 1.433, "high": 1.465, "low": 1.431, "close": 1.443, "volume": 37327.42, "close_time": 1748303999999, "quote_volume": 54074.33459, "trades": 366, "taker_buy_base": 13728.63, "taker_buy_quote": 19843.49024 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.445, "high": 1.454, "low": 1.396, "close": 1.442, "volume": 72883.56, "close_time": 1748318399999, "quote_volume": 103567.71468, "trades": 697, "taker_buy_base": 36320.05, "taker_buy_quote": 51789.16321 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 1.44, "high": 1.524, "low": 1.431, "close": 1.511, "volume": 163659.44, "close_time": 1748332799999, "quote_volume": 244114.3806, "trades": 1786, "taker_buy_base": 86492.47, "taker_buy_quote": 129104.46819 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 1.511, "high": 1.579, "low": 1.511, "close": 1.573, "volume": 212221.65, "close_time": 1748347199999, "quote_volume": 328248.00769, "trades": 2630, "taker_buy_base": 110881.51, "taker_buy_quote": 171565.271 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 1.575, "high": 1.609, "low": 1.516, "close": 1.55, "volume": 279088.36, "close_time": 1748361599999, "quote_volume": 435195.02593, "trades": 3264, "taker_buy_base": 145898.55, "taker_buy_quote": 228017.46489 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 1.55, "high": 1.615, "low": 1.528, "close": 1.586, "volume": 292637.53, "close_time": 1748375999999, "quote_volume": 461978.94628, "trades": 2861, "taker_buy_base": 152262.51, "taker_buy_quote": 240471.41598 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 1.586, "high": 1.589, "low": 1.514, "close": 1.528, "volume": 135658.03, "close_time": 1748390399999, "quote_volume": 210185.76047, "trades": 1169, "taker_buy_base": 43109.99, "taker_buy_quote": 66840.9269 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.53, "high": 1.55, "low": 1.512, "close": 1.545, "volume": 49214.4, "close_time": 1748404799999, "quote_volume": 75424.36222, "trades": 694, "taker_buy_base": 25453.11, "taker_buy_quote": 39033.36063 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 1.543, "high": 1.568, "low": 1.499, "close": 1.501, "volume": 245007.79, "close_time": 1748419199999, "quote_volume": 376939.83696, "trades": 1834, "taker_buy_base": 97015.69, "taker_buy_quote": 149178.3499 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 1.503, "high": 1.592, "low": 1.477, "close": 1.585, "volume": 195965.02, "close_time": 1748433599999, "quote_volume": 298706.65224, "trades": 1942, "taker_buy_base": 110776.94, "taker_buy_quote": 168405.24826 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 1.587, "high": 1.611, "low": 1.499, "close": 1.521, "volume": 455692.24, "close_time": 1748447999999, "quote_volume": 712773.48859, "trades": 4485, "taker_buy_base": 219463.18, "taker_buy_quote": 343328.13055 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 1.522, "high": 1.591, "low": 1.477, "close": 1.484, "volume": 303976.17, "close_time": 1748462399999, "quote_volume": 468332.4278, "trades": 3267, "taker_buy_base": 136372.26, "taker_buy_quote": 210106.28124 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 1.487, "high": 1.606, "low": 1.458, "close": 1.598, "volume": 487980.82, "close_time": 1748476799999, "quote_volume": 748926.26592, "trades": 3962, "taker_buy_base": 245250.04, "taker_buy_quote": 377131.66856 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.6, "high": 1.802, "low": 1.591, "close": 1.759, "volume": 768767.88, "close_time": 1748491199999, "quote_volume": 1309398.66175, "trades": 7642, "taker_buy_base": 399408.13, "taker_buy_quote": 680074.08646 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 1.761, "high": 1.768, "low": 1.679, "close": 1.686, "volume": 375015.08, "close_time": 1748505599999, "quote_volume": 640880.44903, "trades": 3895, "taker_buy_base": 194636.36, "taker_buy_quote": 332493.97244 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 1.69, "high": 1.721, "low": 1.647, "close": 1.702, "volume": 446890.12, "close_time": 1748519999999, "quote_volume": 749197.32673, "trades": 3504, "taker_buy_base": 152143.62, "taker_buy_quote": 255628.70275 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 1.699, "high": 1.7, "low": 1.614, "close": 1.651, "volume": 426020.89, "close_time": 1748534399999, "quote_volume": 707360.99311, "trades": 4646, "taker_buy_base": 211627.39, "taker_buy_quote": 351716.48789 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 1.652, "high": 1.673, "low": 1.62, "close": 1.628, "volume": 220136.45, "close_time": 1748548799999, "quote_volume": 362525.25552, "trades": 2177, "taker_buy_base": 108251.16, "taker_buy_quote": 178272.79822 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 1.628, "high": 1.644, "low": 1.566, "close": 1.586, "volume": 209310.59, "close_time": 1748563199999, "quote_volume": 336683.17575, "trades": 1782, "taker_buy_base": 104930.56, "taker_buy_quote": 168909.19804 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.586, "high": 1.598, "low": 1.495, "close": 1.575, "volume": 557205.15, "close_time": 1748577599999, "quote_volume": 856582.9434, "trades": 5793, "taker_buy_base": 282448.15, "taker_buy_quote": 434470.57335 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 1.571, "high": 1.575, "low": 1.505, "close": 1.523, "volume": 147204.08, "close_time": 1748591999999, "quote_volume": 226298.83949, "trades": 1893, "taker_buy_base": 59418.15, "taker_buy_quote": 91210.41581 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 1.521, "high": 1.568, "low": 1.505, "close": 1.532, "volume": 154892.51, "close_time": 1748606399999, "quote_volume": 237389.42115, "trades": 2091, "taker_buy_base": 75209.83, "taker_buy_quote": 115445.59392 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 1.525, "high": 1.536, "low": 1.464, "close": 1.465, "volume": 307628.33, "close_time": 1748620799999, "quote_volume": 462692.02342, "trades": 4118, "taker_buy_base": 101871.39, "taker_buy_quote": 152533.33885 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 1.465, "high": 1.475, "low": 1.393, "close": 1.43, "volume": 419684.95, "close_time": 1748635199999, "quote_volume": 596655.41168, "trades": 4308, "taker_buy_base": 191203.8, "taker_buy_quote": 271597.23037 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 1.429, "high": 1.429, "low": 1.288, "close": 1.29, "volume": 286097.2, "close_time": 1748649599999, "quote_volume": 387721.88214, "trades": 2224, "taker_buy_base": 137509.01, "taker_buy_quote": 186386.27511 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.289, "high": 1.29, "low": 1.205, "close": 1.269, "volume": 854341.52, "close_time": 1748663999999, "quote_volume": 1059115.47159, "trades": 5840, "taker_buy_base": 407798.93, "taker_buy_quote": 505376.25848 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 1.27, "high": 1.322, "low": 1.259, "close": 1.304, "volume": 177182.04, "close_time": 1748678399999, "quote_volume": 229471.59546, "trades": 1375, "taker_buy_base": 88305.18, "taker_buy_quote": 114354.44879 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 1.304, "high": 1.319, "low": 1.269, "close": 1.274, "volume": 150100.13, "close_time": 1748692799999, "quote_volume": 193598.70635, "trades": 1193, "taker_buy_base": 55176.12, "taker_buy_quote": 71128.53931 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 1.272, "high": 1.327, "low": 1.27, "close": 1.287, "volume": 292399.85, "close_time": 1748707199999, "quote_volume": 380100.4588, "trades": 3199, "taker_buy_base": 148741.84, "taker_buy_quote": 193367.58096 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 1.282, "high": 1.387, "low": 1.28, "close": 1.368, "volume": 223736.12, "close_time": 1748721599999, "quote_volume": 300774.11048, "trades": 2800, "taker_buy_base": 121260.04, "taker_buy_quote": 163249.18554 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 1.369, "high": 1.383, "low": 1.343, "close": 1.35, "volume": 148907.44, "close_time": 1748735999999, "quote_volume": 203386.55822, "trades": 1866, "taker_buy_base": 66050.45, "taker_buy_quote": 90196.86501 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.349, "high": 1.354, "low": 1.304, "close": 1.321, "volume": 90592.19, "close_time": 1748750399999, "quote_volume": 120320.45825, "trades": 1110, "taker_buy_base": 41771.19, "taker_buy_quote": 55475.47401 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 1.321, "high": 1.353, "low": 1.313, "close": 1.315, "volume": 87516.2, "close_time": 1748764799999, "quote_volume": 116243.97757, "trades": 1538, "taker_buy_base": 43302.48, "taker_buy_quote": 57512.84048 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 1.317, "high": 1.326, "low": 1.278, "close": 1.315, "volume": 143459.6, "close_time": 1748779199999, "quote_volume": 186588.31803, "trades": 1153, "taker_buy_base": 71509.56, "taker_buy_quote": 92950.64869 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 1.316, "high": 1.373, "low": 1.299, "close": 1.358, "volume": 134820.52, "close_time": 1748793599999, "quote_volume": 181068.3266, "trades": 1616, "taker_buy_base": 63397.7, "taker_buy_quote": 85179.63805 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 1.36, "high": 1.421, "low": 1.34, "close": 1.381, "volume": 247452.55, "close_time": 1748807999999, "quote_volume": 341672.54971, "trades": 2509, "taker_buy_base": 128818.97, "taker_buy_quote": 177932.51169 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 1.381, "high": 1.403, "low": 1.37, "close": 1.384, "volume": 58738.96, "close_time": 1748822399999, "quote_volume": 81467.63479, "trades": 709, "taker_buy_base": 31950.45, "taker_buy_quote": 44308.23785 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.382, "high": 1.384, "low": 1.329, "close": 1.351, "volume": 50837.63, "close_time": 1748836799999, "quote_volume": 69039.42149, "trades": 609, "taker_buy_base": 18261.2, "taker_buy_quote": 24804.52864 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 1.341, "high": 1.39, "low": 1.319, "close": 1.383, "volume": 67479.84, "close_time": 1748851199999, "quote_volume": 91194.69581, "trades": 700, "taker_buy_base": 32635.51, "taker_buy_quote": 44195.78338 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 1.385, "high": 1.401, "low": 1.323, "close": 1.343, "volume": 92907.1, "close_time": 1748865599999, "quote_volume": 125714.49702, "trades": 1126, "taker_buy_base": 42637.17, "taker_buy_quote": 57677.31874 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 1.345, "high": 1.414, "low": 1.325, "close": 1.4, "volume": 264430.79, "close_time": 1748879999999, "quote_volume": 363892.13287, "trades": 2775, "taker_buy_base": 124235.47, "taker_buy_quote": 171208.60107 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 1.399, "high": 1.42, "low": 1.362, "close": 1.377, "volume": 118657.68, "close_time": 1748894399999, "quote_volume": 165268.55561, "trades": 1222, "taker_buy_base": 57436.71, "taker_buy_quote": 80085.91662 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 1.379, "high": 1.518, "low": 1.379, "close": 1.499, "volume": 184236.86, "close_time": 1748908799999, "quote_volume": 268904.14458, "trades": 2236, "taker_buy_base": 97817.28, "taker_buy_quote": 142834.1663 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.501, "high": 1.573, "low": 1.493, "close": 1.509, "volume": 351441.35, "close_time": 1748923199999, "quote_volume": 540881.0864, "trades": 3121, "taker_buy_base": 191722.3, "taker_buy_quote": 295024.49076 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 1.512, "high": 1.548, "low": 1.49, "close": 1.536, "volume": 165824.08, "close_time": 1748937599999, "quote_volume": 252805.4228, "trades": 1684, "taker_buy_base": 72462.94, "taker_buy_quote": 110514.7816 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 1.535, "high": 1.55, "low": 1.505, "close": 1.534, "volume": 116776.14, "close_time": 1748951999999, "quote_volume": 177962.33965, "trades": 1294, "taker_buy_base": 60096.71, "taker_buy_quote": 91693.7052 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 1.537, "high": 1.578, "low": 1.523, "close": 1.554, "volume": 247785.24, "close_time": 1748966399999, "quote_volume": 383513.8969, "trades": 2182, "taker_buy_base": 123348.39, "taker_buy_quote": 190751.792 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 1.558, "high": 1.562, "low": 1.525, "close": 1.548, "volume": 79352.26, "close_time": 1748980799999, "quote_volume": 122322.07379, "trades": 870, "taker_buy_base": 36936.26, "taker_buy_quote": 56953.04854 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 1.549, "high": 1.553, "low": 1.49, "close": 1.528, "volume": 134660.36, "close_time": 1748995199999, "quote_volume": 205173.67679, "trades": 1040, "taker_buy_base": 75121.51, "taker_buy_quote": 114736.73474 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.528, "high": 1.567, "low": 1.5, "close": 1.547, "volume": 66690.48, "close_time": 1749009599999, "quote_volume": 103003.70198, "trades": 665, "taker_buy_base": 34864.96, "taker_buy_quote": 53791.59098 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 1.545, "high": 1.555, "low": 1.526, "close": 1.534, "volume": 54728.56, "close_time": 1749023999999, "quote_volume": 84401.70114, "trades": 529, "taker_buy_base": 30291.13, "taker_buy_quote": 46757.44991 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 1.537, "high": 1.556, "low": 1.502, "close": 1.504, "volume": 51691.01, "close_time": 1749038399999, "quote_volume": 79246.48534, "trades": 644, "taker_buy_base": 23370.02, "taker_buy_quote": 35795.26475 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 1.502, "high": 1.624, "low": 1.47, "close": 1.61, "volume": 216201.1, "close_time": 1749052799999, "quote_volume": 332301.66652, "trades": 1916, "taker_buy_base": 115761.55, "taker_buy_quote": 177859.76668 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 1.611, "high": 1.63, "low": 1.503, "close": 1.508, "volume": 560503.37, "close_time": 1749067199999, "quote_volume": 879326.99648, "trades": 3865, "taker_buy_base": 267585.28, "taker_buy_quote": 420085.46628 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 1.508, "high": 1.531, "low": 1.481, "close": 1.494, "volume": 103008.38, "close_time": 1749081599999, "quote_volume": 154691.42224, "trades": 842, "taker_buy_base": 49819.47, "taker_buy_quote": 74931.25161 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.493, "high": 1.52, "low": 1.475, "close": 1.488, "volume": 62795.48, "close_time": 1749095999999, "quote_volume": 94017.88823, "trades": 647, "taker_buy_base": 31258.18, "taker_buy_quote": 46826.61474 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 1.483, "high": 1.495, "low": 1.428, "close": 1.428, "volume": 157524.29, "close_time": 1749110399999, "quote_volume": 230738.57692, "trades": 1434, "taker_buy_base": 74623.1, "taker_buy_quote": 109425.32159 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 1.43, "high": 1.453, "low": 1.407, "close": 1.43, "volume": 168497.35, "close_time": 1749124799999, "quote_volume": 240112.2193, "trades": 1148, "taker_buy_base": 69918.75, "taker_buy_quote": 99703.30291 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 1.432, "high": 1.505, "low": 1.416, "close": 1.457, "volume": 332605.11, "close_time": 1749139199999, "quote_volume": 487031.2461, "trades": 2507, "taker_buy_base": 185796.55, "taker_buy_quote": 272286.61785 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 1.456, "high": 1.458, "low": 1.357, "close": 1.357, "volume": 304541.97, "close_time": 1749153599999, "quote_volume": 422377.2821, "trades": 2420, "taker_buy_base": 128738.17, "taker_buy_quote": 178706.12886 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 1.36, "high": 1.364, "low": 1.291, "close": 1.306, "volume": 408243.44, "close_time": 1749167999999, "quote_volume": 536027.35402, "trades": 3247, "taker_buy_base": 173835.05, "taker_buy_quote": 228645.05375 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.305, "high": 1.397, "low": 1.288, "close": 1.384, "volume": 109711.11, "close_time": 1749182399999, "quote_volume": 147996.88593, "trades": 1069, "taker_buy_base": 57296.64, "taker_buy_quote": 77531.20479 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 1.386, "high": 1.391, "low": 1.345, "close": 1.383, "volume": 127780.11, "close_time": 1749196799999, "quote_volume": 174039.23277, "trades": 1148, "taker_buy_base": 61981.42, "taker_buy_quote": 84390.96097 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 1.382, "high": 1.462, "low": 1.381, "close": 1.414, "volume": 282453.34, "close_time": 1749211199999, "quote_volume": 403988.08304, "trades": 2350, "taker_buy_base": 146550.45, "taker_buy_quote": 209677.54494 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 1.414, "high": 1.45, "low": 1.401, "close": 1.416, "volume": 240022.29, "close_time": 1749225599999, "quote_volume": 341980.08005, "trades": 2070, "taker_buy_base": 121906.81, "taker_buy_quote": 173749.95021 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 1.416, "high": 1.419, "low": 1.347, "close": 1.354, "volume": 139907.9, "close_time": 1749239999999, "quote_volume": 192152.09563, "trades": 1606, "taker_buy_base": 60973.81, "taker_buy_quote": 83704.9825 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 1.355, "high": 1.407, "low": 1.35, "close": 1.384, "volume": 139046.03, "close_time": 1749254399999, "quote_volume": 192250.66121, "trades": 840, "taker_buy_base": 56546.16, "taker_buy_quote": 77883.55046 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.385, "high": 1.435, "low": 1.383, "close": 1.423, "volume": 65670.24, "close_time": 1749268799999, "quote_volume": 92578.39066, "trades": 642, "taker_buy_base": 31646.97, "taker_buy_quote": 44622.1674 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 1.418, "high": 1.428, "low": 1.4, "close": 1.411, "volume": 105773.38, "close_time": 1749283199999, "quote_volume": 149522.07988, "trades": 954, "taker_buy_base": 67675.86, "taker_buy_quote": 95656.09318 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 1.411, "high": 1.415, "low": 1.391, "close": 1.393, "volume": 79769.06, "close_time": 1749297599999, "quote_volume": 111892.84156, "trades": 749, "taker_buy_base": 45677.22, "taker_buy_quote": 64170.67799 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 1.396, "high": 1.46, "low": 1.392, "close": 1.423, "volume": 130813.59, "close_time": 1749311999999, "quote_volume": 187634.87867, "trades": 1290, "taker_buy_base": 61399.03, "taker_buy_quote": 88090.52202 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 1.422, "high": 1.426, "low": 1.377, "close": 1.385, "volume": 106031.47, "close_time": 1749326399999, "quote_volume": 148182.91292, "trades": 1171, "taker_buy_base": 51426.15, "taker_buy_quote": 71883.41736 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 1.384, "high": 1.401, "low": 1.378, "close": 1.379, "volume": 44560.28, "close_time": 1749340799999, "quote_volume": 62068.62125, "trades": 470, "taker_buy_base": 24232.82, "taker_buy_quote": 33738.93677 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.382, "high": 1.383, "low": 1.355, "close": 1.36, "volume": 37336.22, "close_time": 1749355199999, "quote_volume": 50965.33703, "trades": 497, "taker_buy_base": 14134.06, "taker_buy_quote": 19270.16507 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 1.361, "high": 1.373, "low": 1.352, "close": 1.353, "volume": 42782.41, "close_time": 1749369599999, "quote_volume": 58227.80506, "trades": 392, "taker_buy_base": 21099.48, "taker_buy_quote": 28709.20487 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 1.356, "high": 1.384, "low": 1.34, "close": 1.384, "volume": 101879.38, "close_time": 1749383999999, "quote_volume": 138543.57364, "trades": 970, "taker_buy_base": 44820.59, "taker_buy_quote": 60993.48414 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 1.383, "high": 1.422, "low": 1.381, "close": 1.387, "volume": 188108.21, "close_time": 1749398399999, "quote_volume": 263113.95294, "trades": 1242, "taker_buy_base": 107269.7, "taker_buy_quote": 150035.87377 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 1.392, "high": 1.434, "low": 1.391, "close": 1.411, "volume": 99035.17, "close_time": 1749412799999, "quote_volume": 140032.98447, "trades": 963, "taker_buy_base": 54361.62, "taker_buy_quote": 76880.85217 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 1.42, "high": 1.421, "low": 1.383, "close": 1.398, "volume": 57946.3, "close_time": 1749427199999, "quote_volume": 81400.07233, "trades": 569, "taker_buy_base": 26325.64, "taker_buy_quote": 36983.74721 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.397, "high": 1.399, "low": 1.368, "close": 1.38, "volume": 43611.85, "close_time": 1749441599999, "quote_volume": 60264.79557, "trades": 567, "taker_buy_base": 18472.63, "taker_buy_quote": 25552.8725 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 1.378, "high": 1.388, "low": 1.357, "close": 1.377, "volume": 35350.87, "close_time": 1749455999999, "quote_volume": 48403.53796, "trades": 466, "taker_buy_base": 18481.25, "taker_buy_quote": 25311.48363 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 1.377, "high": 1.469, "low": 1.366, "close": 1.462, "volume": 213729.08, "close_time": 1749470399999, "quote_volume": 306225.55636, "trades": 1977, "taker_buy_base": 131974.85, "taker_buy_quote": 189139.66558 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 1.465, "high": 1.488, "low": 1.445, "close": 1.461, "volume": 131032.79, "close_time": 1749484799999, "quote_volume": 192531.98005, "trades": 1436, "taker_buy_base": 64626.26, "taker_buy_quote": 94902.49293 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 1.46, "high": 1.529, "low": 1.459, "close": 1.515, "volume": 271371.12, "close_time": 1749499199999, "quote_volume": 408034.93989, "trades": 2304, "taker_buy_base": 136251.32, "taker_buy_quote": 205024.74828 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 1.517, "high": 1.583, "low": 1.512, "close": 1.571, "volume": 139580.8, "close_time": 1749513599999, "quote_volume": 217742.35825, "trades": 1586, "taker_buy_base": 72178.71, "taker_buy_quote": 112762.97248 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.57, "high": 1.62, "low": 1.547, "close": 1.557, "volume": 224574.01, "close_time": 1749527999999, "quote_volume": 354498.589, "trades": 2142, "taker_buy_base": 93936.93, "taker_buy_quote": 148251.28249 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 1.557, "high": 1.559, "low": 1.506, "close": 1.518, "volume": 78515.96, "close_time": 1749542399999, "quote_volume": 119783.28788, "trades": 1023, "taker_buy_base": 34213.67, "taker_buy_quote": 52196.36308 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 1.521, "high": 1.644, "low": 1.499, "close": 1.62, "volume": 252241.23, "close_time": 1749556799999, "quote_volume": 397317.80442, "trades": 2286, "taker_buy_base": 114339.2, "taker_buy_quote": 180375.80653 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 1.622, "high": 1.637, "low": 1.56, "close": 1.597, "volume": 339305.58, "close_time": 1749571199999, "quote_volume": 544254.83065, "trades": 3207, "taker_buy_base": 170008.84, "taker_buy_quote": 272959.30404 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 1.601, "high": 1.629, "low": 1.57, "close": 1.604, "volume": 178152.0, "close_time": 1749585599999, "quote_volume": 284908.64521, "trades": 2059, "taker_buy_base": 86725.47, "taker_buy_quote": 138737.63046 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 1.605, "high": 1.688, "low": 1.574, "close": 1.687, "volume": 184737.04, "close_time": 1749599999999, "quote_volume": 300095.31891, "trades": 2361, "taker_buy_base": 89079.02, "taker_buy_quote": 144810.25548 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.687, "high": 1.71, "low": 1.62, "close": 1.632, "volume": 222532.09, "close_time": 1749614399999, "quote_volume": 370840.45812, "trades": 2481, "taker_buy_base": 103385.58, "taker_buy_quote": 172626.28173 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 1.636, "high": 1.66, "low": 1.618, "close": 1.618, "volume": 94374.5, "close_time": 1749628799999, "quote_volume": 154208.26262, "trades": 898, "taker_buy_base": 45614.92, "taker_buy_quote": 74603.22954 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 1.618, "high": 1.624, "low": 1.575, "close": 1.582, "volume": 128346.08, "close_time": 1749643199999, "quote_volume": 205771.27761, "trades": 1335, "taker_buy_base": 64879.5, "taker_buy_quote": 103991.56711 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 1.583, "high": 1.699, "low": 1.569, "close": 1.675, "volume": 664943.87, "close_time": 1749657599999, "quote_volume": 1089756.8085, "trades": 5915, "taker_buy_base": 313313.26, "taker_buy_quote": 513735.81045 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 1.674, "high": 1.678, "low": 1.589, "close": 1.591, "volume": 162044.24, "close_time": 1749671999999, "quote_volume": 265810.92637, "trades": 1977, "taker_buy_base": 83980.43, "taker_buy_quote": 137835.61882 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 1.594, "high": 1.625, "low": 1.533, "close": 1.56, "volume": 178995.32, "close_time": 1749686399999, "quote_volume": 280073.99848, "trades": 1819, "taker_buy_base": 73542.69, "taker_buy_quote": 115212.60189 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.557, "high": 1.561, "low": 1.508, "close": 1.518, "volume": 57593.0, "close_time": 1749700799999, "quote_volume": 88311.15215, "trades": 782, "taker_buy_base": 29339.67, "taker_buy_quote": 45012.16301 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 1.516, "high": 1.552, "low": 1.495, "close": 1.498, "volume": 88974.95, "close_time": 1749715199999, "quote_volume": 135315.19585, "trades": 881, "taker_buy_base": 44071.44, "taker_buy_quote": 67058.02227 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 1.498, "high": 1.512, "low": 1.443, "close": 1.444, "volume": 144802.61, "close_time": 1749729599999, "quote_volume": 214691.67241, "trades": 1333, "taker_buy_base": 72490.86, "taker_buy_quote": 107536.69277 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 1.443, "high": 1.513, "low": 1.431, "close": 1.448, "volume": 234688.4, "close_time": 1749743999999, "quote_volume": 344608.58188, "trades": 1839, "taker_buy_base": 101191.64, "taker_buy_quote": 148728.00274 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 1.446, "high": 1.499, "low": 1.408, "close": 1.415, "volume": 116194.71, "close_time": 1749758399999, "quote_volume": 168549.13383, "trades": 1409, "taker_buy_base": 47456.92, "taker_buy_quote": 68917.8612 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 1.413, "high": 1.418, "low": 1.365, "close": 1.365, "volume": 168221.81, "close_time": 1749772799999, "quote_volume": 234972.00018, "trades": 1572, "taker_buy_base": 62713.76, "taker_buy_quote": 87617.27474 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.364, "high": 1.365, "low": 1.229, "close": 1.307, "volume": 701978.36, "close_time": 1749787199999, "quote_volume": 897703.62278, "trades": 7198, "taker_buy_base": 333387.44, "taker_buy_quote": 425890.5984 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 1.301, "high": 1.321, "low": 1.276, "close": 1.296, "volume": 149550.2, "close_time": 1749801599999, "quote_volume": 194136.94788, "trades": 1744, "taker_buy_base": 66251.76, "taker_buy_quote": 86072.06081 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 1.296, "high": 1.327, "low": 1.265, "close": 1.28, "volume": 121962.59, "close_time": 1749815999999, "quote_volume": 157121.72412, "trades": 1318, "taker_buy_base": 64267.93, "taker_buy_quote": 82783.78803 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 1.281, "high": 1.309, "low": 1.245, "close": 1.285, "volume": 379445.02, "close_time": 1749830399999, "quote_volume": 482269.02726, "trades": 2999, "taker_buy_base": 152056.07, "taker_buy_quote": 194356.02854 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 1.285, "high": 1.319, "low": 1.251, "close": 1.27, "volume": 168762.31, "close_time": 1749844799999, "quote_volume": 216875.58999, "trades": 1660, "taker_buy_base": 78484.78, "taker_buy_quote": 100963.561 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 1.271, "high": 1.312, "low": 1.269, "close": 1.312, "volume": 59144.34, "close_time": 1749859199999, "quote_volume": 76396.961, "trades": 490, "taker_buy_base": 29868.68, "taker_buy_quote": 38655.62467 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.31, "high": 1.319, "low": 1.281, "close": 1.288, "volume": 163163.77, "close_time": 1749873599999, "quote_volume": 212399.4403, "trades": 785, "taker_buy_base": 84373.91, "taker_buy_quote": 109845.56689 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 1.289, "high": 1.294, "low": 1.272, "close": 1.281, "volume": 83246.67, "close_time": 1749887999999, "quote_volume": 106851.34663, "trades": 602, "taker_buy_base": 32358.88, "taker_buy_quote": 41520.98808 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 1.28, "high": 1.282, "low": 1.259, "close": 1.271, "volume": 36993.26, "close_time": 1749902399999, "quote_volume": 46978.18536, "trades": 363, "taker_buy_base": 19413.69, "taker_buy_quote": 24675.18559 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 1.271, "high": 1.279, "low": 1.234, "close": 1.246, "volume": 65297.68, "close_time": 1749916799999, "quote_volume": 82177.24549, "trades": 646, "taker_buy_base": 35372.94, "taker_buy_quote": 44518.53969 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 1.245, "high": 1.251, "low": 1.207, "close": 1.21, "volume": 132803.92, "close_time": 1749931199999, "quote_volume": 162491.2161, "trades": 928, "taker_buy_base": 61387.03, "taker_buy_quote": 75184.25752 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 1.211, "high": 1.245, "low": 1.192, "close": 1.229, "volume": 128367.35, "close_time": 1749945599999, "quote_volume": 156114.4809, "trades": 806, "taker_buy_base": 56954.18, "taker_buy_quote": 69349.88068 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.229, "high": 1.249, "low": 1.228, "close": 1.236, "volume": 42681.97, "close_time": 1749959999999, "quote_volume": 52967.41633, "trades": 336, "taker_buy_base": 25214.93, "taker_buy_quote": 31273.6247 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 1.234, "high": 1.267, "low": 1.234, "close": 1.248, "volume": 78521.91, "close_time": 1749974399999, "quote_volume": 98303.34908, "trades": 581, "taker_buy_base": 38155.79, "taker_buy_quote": 47808.13217 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 1.245, "high": 1.25, "low": 1.222, "close": 1.243, "volume": 80832.3, "close_time": 1749988799999, "quote_volume": 99911.55202, "trades": 599, "taker_buy_base": 40339.04, "taker_buy_quote": 49957.16016 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 1.245, "high": 1.28, "low": 1.229, "close": 1.267, "volume": 236809.79, "close_time": 1750003199999, "quote_volume": 296898.02808, "trades": 1158, "taker_buy_base": 162568.13, "taker_buy_quote": 203691.58301 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 1.269, "high": 1.278, "low": 1.242, "close": 1.251, "volume": 58146.33, "close_time": 1750017599999, "quote_volume": 73134.95083, "trades": 531, "taker_buy_base": 34181.71, "taker_buy_quote": 42970.07021 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 1.248, "high": 1.268, "low": 1.223, "close": 1.263, "volume": 71291.83, "close_time": 1750031999999, "quote_volume": 88272.40202, "trades": 694, "taker_buy_base": 30661.86, "taker_buy_quote": 38049.75004 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.263, "high": 1.294, "low": 1.242, "close": 1.254, "volume": 72697.63, "close_time": 1750046399999, "quote_volume": 92362.6588, "trades": 537, "taker_buy_base": 36268.43, "taker_buy_quote": 46133.81579 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 1.252, "high": 1.315, "low": 1.251, "close": 1.313, "volume": 95916.63, "close_time": 1750060799999, "quote_volume": 124701.3534, "trades": 723, "taker_buy_base": 57258.56, "taker_buy_quote": 74467.51406 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 1.314, "high": 1.326, "low": 1.293, "close": 1.311, "volume": 79501.11, "close_time": 1750075199999, "quote_volume": 104541.63838, "trades": 542, "taker_buy_base": 36863.94, "taker_buy_quote": 48485.12065 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 1.31, "high": 1.329, "low": 1.281, "close": 1.281, "volume": 137379.24, "close_time": 1750089599999, "quote_volume": 179552.41824, "trades": 948, "taker_buy_base": 59974.42, "taker_buy_quote": 78526.05741 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 1.282, "high": 1.305, "low": 1.27, "close": 1.287, "volume": 88704.22, "close_time": 1750103999999, "quote_volume": 113592.71657, "trades": 615, "taker_buy_base": 50635.36, "taker_buy_quote": 64792.70264 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 1.285, "high": 1.3, "low": 1.178, "close": 1.185, "volume": 284973.57, "close_time": 1750118399999, "quote_volume": 352544.59829, "trades": 2048, "taker_buy_base": 123875.8, "taker_buy_quote": 153260.7653 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.185, "high": 1.207, "low": 1.126, "close": 1.194, "volume": 485331.68, "close_time": 1750132799999, "quote_volume": 562428.477, "trades": 3285, "taker_buy_base": 223986.69, "taker_buy_quote": 259569.35346 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 1.194, "high": 1.201, "low": 1.154, "close": 1.165, "volume": 84096.18, "close_time": 1750147199999, "quote_volume": 98736.70236, "trades": 784, "taker_buy_base": 41311.48, "taker_buy_quote": 48364.95681 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 1.165, "high": 1.175, "low": 1.147, "close": 1.152, "volume": 86904.0, "close_time": 1750161599999, "quote_volume": 100796.80139, "trades": 816, "taker_buy_base": 44640.6, "taker_buy_quote": 51793.64305 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 1.153, "high": 1.221, "low": 1.153, "close": 1.174, "volume": 773071.76, "close_time": 1750175999999, "quote_volume": 923970.48249, "trades": 4496, "taker_buy_base": 405064.16, "taker_buy_quote": 484204.46277 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 1.173, "high": 1.213, "low": 1.128, "close": 1.2, "volume": 304821.64, "close_time": 1750190399999, "quote_volume": 356422.87854, "trades": 2231, "taker_buy_base": 129159.92, "taker_buy_quote": 150888.4122 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 1.197, "high": 1.204, "low": 1.16, "close": 1.186, "volume": 143797.01, "close_time": 1750204799999, "quote_volume": 169636.35125, "trades": 1169, "taker_buy_base": 72659.96, "taker_buy_quote": 85792.71151 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.187, "high": 1.193, "low": 1.166, "close": 1.183, "volume": 38229.09, "close_time": 1750219199999, "quote_volume": 45113.03452, "trades": 292, "taker_buy_base": 17756.62, "taker_buy_quote": 20997.98783 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 1.184, "high": 1.218, "low": 1.181, "close": 1.197, "volume": 127069.54, "close_time": 1750233599999, "quote_volume": 152605.1874, "trades": 834, "taker_buy_base": 64659.32, "taker_buy_quote": 77763.35855 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 1.197, "high": 1.2, "low": 1.12, "close": 1.151, "volume": 170251.31, "close_time": 1750247999999, "quote_volume": 195808.89611, "trades": 1166, "taker_buy_base": 73246.71, "taker_buy_quote": 84364.39838 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 1.153, "high": 1.185, "low": 1.117, "close": 1.166, "volume": 194895.11, "close_time": 1750262399999, "quote_volume": 224986.05904, "trades": 1259, "taker_buy_base": 101411.44, "taker_buy_quote": 117245.47189 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 1.169, "high": 1.202, "low": 1.159, "close": 1.178, "volume": 123676.53, "close_time": 1750276799999, "quote_volume": 146218.81859, "trades": 968, "taker_buy_base": 62273.37, "taker_buy_quote": 73652.33282 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 1.179, "high": 1.234, "low": 1.174, "close": 1.229, "volume": 149024.83, "close_time": 1750291199999, "quote_volume": 181757.35065, "trades": 879, "taker_buy_base": 75708.65, "taker_buy_quote": 92429.49942 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.23, "high": 1.24, "low": 1.208, "close": 1.236, "volume": 81379.91, "close_time": 1750305599999, "quote_volume": 99785.48787, "trades": 572, "taker_buy_base": 35479.54, "taker_buy_quote": 43463.34213 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 1.237, "high": 1.252, "low": 1.22, "close": 1.229, "volume": 140372.93, "close_time": 1750319999999, "quote_volume": 173789.93307, "trades": 809, "taker_buy_base": 80331.55, "taker_buy_quote": 99568.3085 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 1.23, "high": 1.242, "low": 1.214, "close": 1.219, "volume": 64881.61, "close_time": 1750334399999, "quote_volume": 79900.32858, "trades": 476, "taker_buy_base": 32410.77, "taker_buy_quote": 39929.55651 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 1.217, "high": 1.225, "low": 1.177, "close": 1.178, "volume": 89171.99, "close_time": 1750348799999, "quote_volume": 107001.75623, "trades": 739, "taker_buy_base": 37982.82, "taker_buy_quote": 45667.2962 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 1.179, "high": 1.21, "low": 1.165, "close": 1.19, "volume": 118181.67, "close_time": 1750363199999, "quote_volume": 140336.87225, "trades": 769, "taker_buy_base": 53231.87, "taker_buy_quote": 63272.3711 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 1.192, "high": 1.207, "low": 1.187, "close": 1.196, "volume": 47125.1, "close_time": 1750377599999, "quote_volume": 56327.61603, "trades": 426, "taker_buy_base": 25482.15, "taker_buy_quote": 30447.90746 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.199, "high": 1.204, "low": 1.178, "close": 1.182, "volume": 28556.38, "close_time": 1750391999999, "quote_volume": 33935.99607, "trades": 272, "taker_buy_base": 15686.41, "taker_buy_quote": 18626.02111 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 1.183, "high": 1.221, "low": 1.167, "close": 1.219, "volume": 94799.23, "close_time": 1750406399999, "quote_volume": 113103.73092, "trades": 612, "taker_buy_base": 46622.35, "taker_buy_quote": 55796.33428 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 1.22, "high": 1.23, "low": 1.187, "close": 1.197, "volume": 57190.53, "close_time": 1750420799999, "quote_volume": 68880.89442, "trades": 522, "taker_buy_base": 26608.85, "taker_buy_quote": 32054.04344 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 1.198, "high": 1.201, "low": 1.144, "close": 1.156, "volume": 224753.38, "close_time": 1750435199999, "quote_volume": 263139.52848, "trades": 1297, "taker_buy_base": 86034.21, "taker_buy_quote": 100593.93636 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 1.155, "high": 1.156, "low": 1.098, "close": 1.134, "volume": 287757.33, "close_time": 1750449599999, "quote_volume": 324904.04258, "trades": 1686, "taker_buy_base": 153361.07, "taker_buy_quote": 173045.13651 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 1.135, "high": 1.162, "low": 1.116, "close": 1.127, "volume": 157173.42, "close_time": 1750463999999, "quote_volume": 180350.42809, "trades": 839, "taker_buy_base": 97060.22, "taker_buy_quote": 111475.79315 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.127, "high": 1.134, "low": 1.112, "close": 1.115, "volume": 151214.52, "close_time": 1750478399999, "quote_volume": 169681.6279, "trades": 667, "taker_buy_base": 60366.04, "taker_buy_quote": 67716.73402 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 1.114, "high": 1.115, "low": 1.094, "close": 1.103, "volume": 72692.53, "close_time": 1750492799999, "quote_volume": 80396.35128, "trades": 556, "taker_buy_base": 38429.76, "taker_buy_quote": 42493.16976 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 1.104, "high": 1.111, "low": 1.095, "close": 1.098, "volume": 97309.22, "close_time": 1750507199999, "quote_volume": 107147.12872, "trades": 811, "taker_buy_base": 49296.29, "taker_buy_quote": 54296.34901 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 1.098, "high": 1.104, "low": 1.053, "close": 1.067, "volume": 159491.11, "close_time": 1750521599999, "quote_volume": 171585.92115, "trades": 884, "taker_buy_base": 87570.13, "taker_buy_quote": 93994.55176 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 1.068, "high": 1.072, "low": 1.035, "close": 1.037, "volume": 185762.95, "close_time": 1750535999999, "quote_volume": 195447.30903, "trades": 945, "taker_buy_base": 67808.3, "taker_buy_quote": 71118.13066 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 1.039, "high": 1.06, "low": 1.007, "close": 1.034, "volume": 273594.99, "close_time": 1750550399999, "quote_volume": 283074.69861, "trades": 1510, "taker_buy_base": 138915.27, "taker_buy_quote": 143697.2368 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.038, "high": 1.059, "low": 1.012, "close": 1.019, "volume": 101529.15, "close_time": 1750564799999, "quote_volume": 105487.16542, "trades": 746, "taker_buy_base": 48115.88, "taker_buy_quote": 50039.02225 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 1.018, "high": 1.059, "low": 1.018, "close": 1.057, "volume": 104407.87, "close_time": 1750579199999, "quote_volume": 108767.31994, "trades": 659, "taker_buy_base": 58697.07, "taker_buy_quote": 61070.01972 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 1.055, "high": 1.058, "low": 1.015, "close": 1.021, "volume": 160262.86, "close_time": 1750593599999, "quote_volume": 165855.52243, "trades": 996, "taker_buy_base": 79454.92, "taker_buy_quote": 82400.67958 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 1.021, "high": 1.033, "low": 0.966, "close": 0.994, "volume": 699088.27, "close_time": 1750607999999, "quote_volume": 691290.26473, "trades": 3375, "taker_buy_base": 416486.55, "taker_buy_quote": 411180.59375 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.995, "high": 1.011, "low": 0.977, "close": 0.982, "volume": 182460.56, "close_time": 1750622399999, "quote_volume": 181033.52521, "trades": 1000, "taker_buy_base": 108170.16, "taker_buy_quote": 107297.89585 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.983, "high": 1.017, "low": 0.956, "close": 1.006, "volume": 289166.51, "close_time": 1750636799999, "quote_volume": 285790.89496, "trades": 1970, "taker_buy_base": 128622.57, "taker_buy_quote": 126844.60202 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.008, "high": 1.024, "low": 1.005, "close": 1.01, "volume": 53529.35, "close_time": 1750651199999, "quote_volume": 54343.04452, "trades": 313, "taker_buy_base": 28012.12, "taker_buy_quote": 28390.61854 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 1.009, "high": 1.048, "low": 1.009, "close": 1.027, "volume": 150263.09, "close_time": 1750665599999, "quote_volume": 155832.55282, "trades": 753, "taker_buy_base": 88288.74, "taker_buy_quote": 91649.85572 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 1.028, "high": 1.034, "low": 1.014, "close": 1.021, "volume": 31518.02, "close_time": 1750679999999, "quote_volume": 32251.10952, "trades": 341, "taker_buy_base": 17203.03, "taker_buy_quote": 17607.3516 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 1.021, "high": 1.059, "low": 1.015, "close": 1.016, "volume": 181563.4, "close_time": 1750694399999, "quote_volume": 189312.99475, "trades": 1278, "taker_buy_base": 94873.94, "taker_buy_quote": 98857.02617 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 1.016, "high": 1.076, "low": 0.991, "close": 1.074, "volume": 242927.81, "close_time": 1750708799999, "quote_volume": 251392.88266, "trades": 1584, "taker_buy_base": 123704.89, "taker_buy_quote": 128344.86909 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 1.077, "high": 1.164, "low": 1.07, "close": 1.152, "volume": 349801.07, "close_time": 1750723199999, "quote_volume": 397501.18599, "trades": 2408, "taker_buy_base": 205086.81, "taker_buy_quote": 232805.55898 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.154, "high": 1.156, "low": 1.138, "close": 1.143, "volume": 110731.41, "close_time": 1750737599999, "quote_volume": 126628.37121, "trades": 649, "taker_buy_base": 37909.95, "taker_buy_quote": 43407.93079 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 1.14, "high": 1.196, "low": 1.138, "close": 1.156, "volume": 341725.38, "close_time": 1750751999999, "quote_volume": 399834.29502, "trades": 1591, "taker_buy_base": 146305.75, "taker_buy_quote": 170868.18743 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 1.158, "high": 1.175, "low": 1.141, "close": 1.152, "volume": 350922.93, "close_time": 1750766399999, "quote_volume": 406834.05505, "trades": 1446, "taker_buy_base": 244320.45, "taker_buy_quote": 283707.7891 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 1.151, "high": 1.172, "low": 1.142, "close": 1.159, "volume": 138372.86, "close_time": 1750780799999, "quote_volume": 159968.1737, "trades": 782, "taker_buy_base": 65892.86, "taker_buy_quote": 76213.10552 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 1.162, "high": 1.191, "low": 1.134, "close": 1.147, "volume": 271403.46, "close_time": 1750795199999, "quote_volume": 315102.86498, "trades": 1356, "taker_buy_base": 121767.74, "taker_buy_quote": 142151.84743 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 1.146, "high": 1.167, "low": 1.144, "close": 1.164, "volume": 41073.12, "close_time": 1750809599999, "quote_volume": 47557.96735, "trades": 319, "taker_buy_base": 22812.27, "taker_buy_quote": 26429.37282 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.161, "high": 1.169, "low": 1.144, "close": 1.152, "volume": 104097.65, "close_time": 1750823999999, "quote_volume": 119992.86088, "trades": 506, "taker_buy_base": 69674.86, "taker_buy_quote": 80267.13237 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 1.15, "high": 1.159, "low": 1.135, "close": 1.146, "volume": 78598.35, "close_time": 1750838399999, "quote_volume": 89985.62284, "trades": 460, "taker_buy_base": 40950.86, "taker_buy_quote": 46876.56174 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 1.147, "high": 1.147, "low": 1.12, "close": 1.144, "volume": 102532.55, "close_time": 1750852799999, "quote_volume": 116110.25418, "trades": 652, "taker_buy_base": 56001.09, "taker_buy_quote": 63418.94627 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 1.144, "high": 1.167, "low": 1.111, "close": 1.115, "volume": 225514.97, "close_time": 1750867199999, "quote_volume": 256831.43059, "trades": 1227, "taker_buy_base": 102427.0, "taker_buy_quote": 116827.464 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 1.115, "high": 1.129, "low": 1.103, "close": 1.119, "volume": 116722.27, "close_time": 1750881599999, "quote_volume": 130510.89568, "trades": 524, "taker_buy_base": 56503.4, "taker_buy_quote": 63196.89052 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 1.119, "high": 1.139, "low": 1.105, "close": 1.115, "volume": 97561.6, "close_time": 1750895999999, "quote_volume": 109384.79043, "trades": 548, "taker_buy_base": 51821.81, "taker_buy_quote": 58213.69469 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.114, "high": 1.183, "low": 1.111, "close": 1.144, "volume": 114971.15, "close_time": 1750910399999, "quote_volume": 131665.6669, "trades": 778, "taker_buy_base": 60633.99, "taker_buy_quote": 69473.84205 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 1.144, "high": 1.157, "low": 1.125, "close": 1.145, "volume": 45225.12, "close_time": 1750924799999, "quote_volume": 51619.29117, "trades": 323, "taker_buy_base": 25485.27, "taker_buy_quote": 29103.96689 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 1.149, "high": 1.152, "low": 1.11, "close": 1.117, "volume": 96327.99, "close_time": 1750939199999, "quote_volume": 108475.00419, "trades": 739, "taker_buy_base": 44821.68, "taker_buy_quote": 50529.00559 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 1.115, "high": 1.117, "low": 1.066, "close": 1.082, "volume": 182171.68, "close_time": 1750953599999, "quote_volume": 197785.02174, "trades": 1295, "taker_buy_base": 89430.04, "taker_buy_quote": 97015.05722 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 1.08, "high": 1.08, "low": 1.06, "close": 1.075, "volume": 51522.48, "close_time": 1750967999999, "quote_volume": 55149.95393, "trades": 383, "taker_buy_base": 31456.77, "taker_buy_quote": 33707.15368 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 1.073, "high": 1.116, "low": 1.067, "close": 1.068, "volume": 101808.7, "close_time": 1750982399999, "quote_volume": 110502.2276, "trades": 737, "taker_buy_base": 46930.39, "taker_buy_quote": 50946.21215 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.069, "high": 1.086, "low": 1.054, "close": 1.079, "volume": 64438.44, "close_time": 1750996799999, "quote_volume": 69220.21163, "trades": 439, "taker_buy_base": 38657.6, "taker_buy_quote": 41540.3904 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 1.08, "high": 1.102, "low": 1.068, "close": 1.07, "volume": 118007.82, "close_time": 1751011199999, "quote_volume": 128194.56628, "trades": 610, "taker_buy_base": 74844.94, "taker_buy_quote": 81447.51817 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 1.071, "high": 1.093, "low": 1.069, "close": 1.076, "volume": 47990.5, "close_time": 1751025599999, "quote_volume": 51777.27423, "trades": 327, "taker_buy_base": 31839.55, "taker_buy_quote": 34335.84391 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 1.076, "high": 1.09, "low": 1.058, "close": 1.084, "volume": 69557.39, "close_time": 1751039999999, "quote_volume": 74639.89016, "trades": 580, "taker_buy_base": 31259.27, "taker_buy_quote": 33529.50571 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 1.081, "high": 1.123, "low": 1.03, "close": 1.046, "volume": 355865.01, "close_time": 1751054399999, "quote_volume": 383730.51884, "trades": 2214, "taker_buy_base": 169529.32, "taker_buy_quote": 183029.68223 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 1.042, "high": 1.071, "low": 1.04, "close": 1.062, "volume": 61823.87, "close_time": 1751068799999, "quote_volume": 65395.81788, "trades": 393, "taker_buy_base": 32872.98, "taker_buy_quote": 34788.3143 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.062, "high": 1.068, "low": 1.056, "close": 1.057, "volume": 19655.16, "close_time": 1751083199999, "quote_volume": 20884.12481, "trades": 140, "taker_buy_base": 7905.95, "taker_buy_quote": 8396.23989 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 1.057, "high": 1.074, "low": 1.045, "close": 1.072, "volume": 87383.81, "close_time": 1751097599999, "quote_volume": 92170.32698, "trades": 374, "taker_buy_base": 38595.74, "taker_buy_quote": 40652.92555 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 1.075, "high": 1.076, "low": 1.059, "close": 1.064, "volume": 47671.82, "close_time": 1751111999999, "quote_volume": 50954.78197, "trades": 340, "taker_buy_base": 23992.96, "taker_buy_quote": 25659.11989 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 1.066, "high": 1.079, "low": 1.06, "close": 1.078, "volume": 19096.57, "close_time": 1751126399999, "quote_volume": 20380.33312, "trades": 147, "taker_buy_base": 11398.51, "taker_buy_quote": 12164.91908 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 1.079, "high": 1.101, "low": 1.071, "close": 1.091, "volume": 66627.76, "close_time": 1751140799999, "quote_volume": 72294.3637, "trades": 483, "taker_buy_base": 32400.4, "taker_buy_quote": 35187.78825 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 1.092, "high": 1.112, "low": 1.088, "close": 1.099, "volume": 25075.31, "close_time": 1751155199999, "quote_volume": 27484.50835, "trades": 234, "taker_buy_base": 14878.37, "taker_buy_quote": 16308.20871 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.103, "high": 1.11, "low": 1.079, "close": 1.079, "volume": 17873.5, "close_time": 1751169599999, "quote_volume": 19602.03839, "trades": 179, "taker_buy_base": 9559.46, "taker_buy_quote": 10494.3208 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 1.079, "high": 1.092, "low": 1.074, "close": 1.092, "volume": 16877.8, "close_time": 1751183999999, "quote_volume": 18261.30889, "trades": 163, "taker_buy_base": 9632.16, "taker_buy_quote": 10436.08045 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 1.095, "high": 1.128, "low": 1.09, "close": 1.122, "volume": 99358.9, "close_time": 1751198399999, "quote_volume": 110642.89401, "trades": 655, "taker_buy_base": 52506.66, "taker_buy_quote": 58415.94654 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 1.122, "high": 1.129, "low": 1.093, "close": 1.097, "volume": 86719.68, "close_time": 1751212799999, "quote_volume": 96696.27244, "trades": 675, "taker_buy_base": 42287.12, "taker_buy_quote": 47147.73944 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 1.098, "high": 1.134, "low": 1.095, "close": 1.134, "volume": 200591.71, "close_time": 1751227199999, "quote_volume": 222975.76606, "trades": 967, "taker_buy_base": 103268.39, "taker_buy_quote": 114876.71733 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 1.132, "high": 1.232, "low": 1.123, "close": 1.217, "volume": 346247.92, "close_time": 1751241599999, "quote_volume": 411351.68898, "trades": 2353, "taker_buy_base": 181272.68, "taker_buy_quote": 215523.12823 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.217, "high": 1.231, "low": 1.181, "close": 1.187, "volume": 131011.3, "close_time": 1751255999999, "quote_volume": 158733.19221, "trades": 1133, "taker_buy_base": 68003.64, "taker_buy_quote": 82459.48889 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 1.187, "high": 1.188, "low": 1.16, "close": 1.181, "volume": 65657.93, "close_time": 1751270399999, "quote_volume": 77126.69612, "trades": 663, "taker_buy_base": 34092.59, "taker_buy_quote": 40070.27409 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 1.182, "high": 1.188, "low": 1.147, "close": 1.153, "volume": 120761.48, "close_time": 1751284799999, "quote_volume": 140614.0875, "trades": 968, "taker_buy_base": 70448.86, "taker_buy_quote": 81973.70988 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 1.154, "high": 1.166, "low": 1.122, "close": 1.156, "volume": 245945.15, "close_time": 1751299199999, "quote_volume": 281462.54301, "trades": 1430, "taker_buy_base": 127045.95, "taker_buy_quote": 145054.10669 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 1.156, "high": 1.185, "low": 1.139, "close": 1.183, "volume": 195115.83, "close_time": 1751313599999, "quote_volume": 226837.1096, "trades": 1434, "taker_buy_base": 99942.88, "taker_buy_quote": 116301.66329 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 1.178, "high": 1.185, "low": 1.142, "close": 1.144, "volume": 91933.89, "close_time": 1751327999999, "quote_volume": 107318.97583, "trades": 676, "taker_buy_base": 46046.47, "taker_buy_quote": 53701.33662 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.146, "high": 1.154, "low": 1.109, "close": 1.114, "volume": 105751.0, "close_time": 1751342399999, "quote_volume": 118833.37847, "trades": 596, "taker_buy_base": 58683.41, "taker_buy_quote": 65790.28093 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 1.113, "high": 1.113, "low": 1.084, "close": 1.099, "volume": 72167.79, "close_time": 1751356799999, "quote_volume": 79118.52088, "trades": 541, "taker_buy_base": 32642.39, "taker_buy_quote": 35767.90046 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 1.1, "high": 1.1, "low": 1.075, "close": 1.078, "volume": 90786.12, "close_time": 1751371199999, "quote_volume": 99149.86439, "trades": 499, "taker_buy_base": 39666.28, "taker_buy_quote": 43212.4892 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 1.08, "high": 1.083, "low": 1.063, "close": 1.068, "volume": 123047.6, "close_time": 1751385599999, "quote_volume": 131878.53434, "trades": 726, "taker_buy_base": 76505.57, "taker_buy_quote": 82003.21609 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 1.068, "high": 1.079, "low": 1.055, "close": 1.056, "volume": 84486.4, "close_time": 1751399999999, "quote_volume": 90163.42079, "trades": 595, "taker_buy_base": 48623.03, "taker_buy_quote": 51904.59005 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 1.057, "high": 1.073, "low": 1.052, "close": 1.061, "volume": 116432.5, "close_time": 1751414399999, "quote_volume": 123831.75663, "trades": 575, "taker_buy_base": 48676.16, "taker_buy_quote": 51745.0668 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.061, "high": 1.087, "low": 1.054, "close": 1.075, "volume": 96577.66, "close_time": 1751428799999, "quote_volume": 103115.44776, "trades": 687, "taker_buy_base": 48798.67, "taker_buy_quote": 52132.93095 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 1.078, "high": 1.107, "low": 1.076, "close": 1.099, "volume": 113773.76, "close_time": 1751443199999, "quote_volume": 124570.00569, "trades": 851, "taker_buy_base": 49660.66, "taker_buy_quote": 54368.83748 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 1.099, "high": 1.105, "low": 1.087, "close": 1.091, "volume": 99388.45, "close_time": 1751457599999, "quote_volume": 108903.08494, "trades": 641, "taker_buy_base": 57609.91, "taker_buy_quote": 63106.33347 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 1.09, "high": 1.154, "low": 1.087, "close": 1.143, "volume": 182991.03, "close_time": 1751471999999, "quote_volume": 206901.68073, "trades": 1324, "taker_buy_base": 87976.58, "taker_buy_quote": 99387.76741 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 1.144, "high": 1.229, "low": 1.144, "close": 1.219, "volume": 611825.67, "close_time": 1751486399999, "quote_volume": 732767.77932, "trades": 4552, "taker_buy_base": 339226.71, "taker_buy_quote": 406532.19472 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 1.219, "high": 1.221, "low": 1.188, "close": 1.191, "volume": 160536.78, "close_time": 1751500799999, "quote_volume": 193587.61713, "trades": 1181, "taker_buy_base": 84167.37, "taker_buy_quote": 101496.28864 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.19, "high": 1.203, "low": 1.182, "close": 1.189, "volume": 60364.79, "close_time": 1751515199999, "quote_volume": 71904.17822, "trades": 533, "taker_buy_base": 33100.44, "taker_buy_quote": 39416.13437 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 1.188, "high": 1.225, "low": 1.184, "close": 1.22, "volume": 128054.25, "close_time": 1751529599999, "quote_volume": 154959.11484, "trades": 925, "taker_buy_base": 74696.18, "taker_buy_quote": 90401.31742 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 1.22, "high": 1.224, "low": 1.179, "close": 1.183, "volume": 129567.28, "close_time": 1751543999999, "quote_volume": 155740.32107, "trades": 884, "taker_buy_base": 76863.36, "taker_buy_quote": 92412.07732 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 1.183, "high": 1.218, "low": 1.142, "close": 1.142, "volume": 357787.07, "close_time": 1751558399999, "quote_volume": 422674.50336, "trades": 2387, "taker_buy_base": 171105.35, "taker_buy_quote": 202453.22309 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 1.144, "high": 1.175, "low": 1.144, "close": 1.169, "volume": 105078.47, "close_time": 1751572799999, "quote_volume": 121355.05574, "trades": 716, "taker_buy_base": 75376.87, "taker_buy_quote": 86943.02559 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 1.168, "high": 1.183, "low": 1.168, "close": 1.172, "volume": 33172.5, "close_time": 1751587199999, "quote_volume": 39080.17999, "trades": 294, "taker_buy_base": 19583.99, "taker_buy_quote": 23082.34389 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.172, "high": 1.173, "low": 1.144, "close": 1.151, "volume": 41288.08, "close_time": 1751601599999, "quote_volume": 47812.81957, "trades": 436, "taker_buy_base": 14997.29, "taker_buy_quote": 17349.70471 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 1.152, "high": 1.154, "low": 1.107, "close": 1.108, "volume": 69408.43, "close_time": 1751615999999, "quote_volume": 78607.81966, "trades": 609, "taker_buy_base": 34505.04, "taker_buy_quote": 39065.08203 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 1.107, "high": 1.132, "low": 1.1, "close": 1.123, "volume": 97452.71, "close_time": 1751630399999, "quote_volume": 109276.48054, "trades": 728, "taker_buy_base": 59292.31, "taker_buy_quote": 66538.40334 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 1.123, "high": 1.129, "low": 1.089, "close": 1.093, "volume": 161971.7, "close_time": 1751644799999, "quote_volume": 180066.4991, "trades": 916, "taker_buy_base": 67618.02, "taker_buy_quote": 75101.74369 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 1.092, "high": 1.095, "low": 1.074, "close": 1.083, "volume": 85187.42, "close_time": 1751659199999, "quote_volume": 92257.7751, "trades": 729, "taker_buy_base": 41158.83, "taker_buy_quote": 44547.22443 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 1.083, "high": 1.117, "low": 1.083, "close": 1.107, "volume": 51661.35, "close_time": 1751673599999, "quote_volume": 56900.14202, "trades": 349, "taker_buy_base": 25793.86, "taker_buy_quote": 28436.68554 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.108, "high": 1.128, "low": 1.105, "close": 1.122, "volume": 75537.84, "close_time": 1751687999999, "quote_volume": 84574.42023, "trades": 533, "taker_buy_base": 42396.4, "taker_buy_quote": 47459.28432 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 1.123, "high": 1.126, "low": 1.112, "close": 1.115, "volume": 38595.49, "close_time": 1751702399999, "quote_volume": 43219.24357, "trades": 247, "taker_buy_base": 18763.09, "taker_buy_quote": 21027.88077 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 1.114, "high": 1.119, "low": 1.103, "close": 1.113, "volume": 45882.52, "close_time": 1751716799999, "quote_volume": 50927.11567, "trades": 362, "taker_buy_base": 19402.63, "taker_buy_quote": 21543.57869 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 1.111, "high": 1.113, "low": 1.094, "close": 1.094, "volume": 58184.97, "close_time": 1751731199999, "quote_volume": 64006.74005, "trades": 369, "taker_buy_base": 33349.88, "taker_buy_quote": 36682.5703 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 1.096, "high": 1.099, "low": 1.069, "close": 1.083, "volume": 88302.42, "close_time": 1751745599999, "quote_volume": 95232.15958, "trades": 510, "taker_buy_base": 57986.94, "taker_buy_quote": 62533.02457 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 1.083, "high": 1.101, "low": 1.079, "close": 1.097, "volume": 25923.66, "close_time": 1751759999999, "quote_volume": 28353.09696, "trades": 246, "taker_buy_base": 10603.09, "taker_buy_quote": 11595.21246 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.096, "high": 1.1, "low": 1.089, "close": 1.092, "volume": 18152.56, "close_time": 1751774399999, "quote_volume": 19922.78058, "trades": 127, "taker_buy_base": 11639.02, "taker_buy_quote": 12770.80289 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 1.092, "high": 1.101, "low": 1.086, "close": 1.093, "volume": 24498.28, "close_time": 1751788799999, "quote_volume": 26778.10432, "trades": 192, "taker_buy_base": 13891.51, "taker_buy_quote": 15186.52143 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 1.092, "high": 1.107, "low": 1.085, "close": 1.107, "volume": 31081.45, "close_time": 1751803199999, "quote_volume": 34157.93569, "trades": 274, "taker_buy_base": 17886.88, "taker_buy_quote": 19660.77579 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 1.107, "high": 1.153, "low": 1.104, "close": 1.145, "volume": 258018.98, "close_time": 1751817599999, "quote_volume": 293488.59432, "trades": 1250, "taker_buy_base": 114430.91, "taker_buy_quote": 130379.06951 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 1.146, "high": 1.158, "low": 1.132, "close": 1.143, "volume": 123169.07, "close_time": 1751831999999, "quote_volume": 141270.77505, "trades": 841, "taker_buy_base": 65994.43, "taker_buy_quote": 75689.84048 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 1.148, "high": 1.177, "low": 1.146, "close": 1.154, "volume": 126253.97, "close_time": 1751846399999, "quote_volume": 146688.5139, "trades": 1172, "taker_buy_base": 59527.76, "taker_buy_quote": 69156.30862 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.155, "high": 1.168, "low": 1.149, "close": 1.152, "volume": 38860.37, "close_time": 1751860799999, "quote_volume": 44970.38312, "trades": 426, "taker_buy_base": 15913.6, "taker_buy_quote": 18417.09204 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 1.153, "high": 1.162, "low": 1.142, "close": 1.161, "volume": 48485.19, "close_time": 1751875199999, "quote_volume": 55832.89456, "trades": 527, "taker_buy_base": 24055.36, "taker_buy_quote": 27703.66301 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 1.16, "high": 1.167, "low": 1.136, "close": 1.137, "volume": 132731.85, "close_time": 1751889599999, "quote_volume": 151728.5673, "trades": 837, "taker_buy_base": 89676.01, "taker_buy_quote": 102351.42524 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 1.138, "high": 1.147, "low": 1.121, "close": 1.131, "volume": 125440.92, "close_time": 1751903999999, "quote_volume": 142170.91735, "trades": 1263, "taker_buy_base": 65837.38, "taker_buy_quote": 74602.72578 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 1.129, "high": 1.143, "low": 1.112, "close": 1.133, "volume": 129957.85, "close_time": 1751918399999, "quote_volume": 146551.16391, "trades": 1334, "taker_buy_base": 67019.29, "taker_buy_quote": 75622.4612 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 1.132, "high": 1.134, "low": 1.108, "close": 1.131, "volume": 38474.79, "close_time": 1751932799999, "quote_volume": 43061.7529, "trades": 457, "taker_buy_base": 20380.39, "taker_buy_quote": 22819.9257 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.13, "high": 1.144, "low": 1.11, "close": 1.116, "volume": 85431.6, "close_time": 1751947199999, "quote_volume": 96000.23754, "trades": 842, "taker_buy_base": 39348.48, "taker_buy_quote": 44184.45018 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 1.114, "high": 1.128, "low": 1.108, "close": 1.119, "volume": 38012.15, "close_time": 1751961599999, "quote_volume": 42532.72795, "trades": 429, "taker_buy_base": 17622.76, "taker_buy_quote": 19733.74364 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 1.12, "high": 1.145, "low": 1.107, "close": 1.143, "volume": 75629.4, "close_time": 1751975999999, "quote_volume": 85171.1701, "trades": 814, "taker_buy_base": 36122.95, "taker_buy_quote": 40745.28621 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 1.145, "high": 1.154, "low": 1.109, "close": 1.112, "volume": 96985.97, "close_time": 1751990399999, "quote_volume": 109711.99885, "trades": 905, "taker_buy_base": 44758.06, "taker_buy_quote": 50762.92147 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 1.113, "high": 1.171, "low": 1.109, "close": 1.157, "volume": 186794.22, "close_time": 1752004799999, "quote_volume": 215195.09432, "trades": 1651, "taker_buy_base": 98600.96, "taker_buy_quote": 113402.41958 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 1.159, "high": 1.162, "low": 1.147, "close": 1.155, "volume": 49705.03, "close_time": 1752019199999, "quote_volume": 57336.99064, "trades": 441, "taker_buy_base": 21254.87, "taker_buy_quote": 24525.02494 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.154, "high": 1.156, "low": 1.132, "close": 1.138, "volume": 26775.53, "close_time": 1752033599999, "quote_volume": 30481.06231, "trades": 292, "taker_buy_base": 8998.09, "taker_buy_quote": 10244.56591 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 1.136, "high": 1.169, "low": 1.133, "close": 1.16, "volume": 154072.58, "close_time": 1752047999999, "quote_volume": 178238.89614, "trades": 1398, "taker_buy_base": 80871.48, "taker_buy_quote": 93576.93296 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 1.162, "high": 1.17, "low": 1.152, "close": 1.165, "volume": 66627.93, "close_time": 1752062399999, "quote_volume": 77414.95349, "trades": 780, "taker_buy_base": 36515.88, "taker_buy_quote": 42429.67584 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 1.163, "high": 1.187, "low": 1.154, "close": 1.162, "volume": 155370.8, "close_time": 1752076799999, "quote_volume": 182152.83597, "trades": 1446, "taker_buy_base": 81249.46, "taker_buy_quote": 95284.90349 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 1.163, "high": 1.237, "low": 1.153, "close": 1.229, "volume": 196685.21, "close_time": 1752091199999, "quote_volume": 236202.14119, "trades": 1711, "taker_buy_base": 109459.49, "taker_buy_quote": 131545.47647 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 1.231, "high": 1.258, "low": 1.205, "close": 1.245, "volume": 171453.84, "close_time": 1752105599999, "quote_volume": 212042.28632, "trades": 1390, "taker_buy_base": 92242.67, "taker_buy_quote": 114112.2574 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.245, "high": 1.275, "low": 1.233, "close": 1.259, "volume": 86069.76, "close_time": 1752119999999, "quote_volume": 107953.4583, "trades": 700, "taker_buy_base": 47499.91, "taker_buy_quote": 59574.74037 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 1.252, "high": 1.28, "low": 1.24, "close": 1.26, "volume": 51421.68, "close_time": 1752134399999, "quote_volume": 64819.27496, "trades": 506, "taker_buy_base": 23916.8, "taker_buy_quote": 30178.37826 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 1.259, "high": 1.262, "low": 1.24, "close": 1.242, "volume": 84057.56, "close_time": 1752148799999, "quote_volume": 105037.42865, "trades": 643, "taker_buy_base": 52181.53, "taker_buy_quote": 65160.89917 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 1.245, "high": 1.264, "low": 1.234, "close": 1.242, "volume": 107136.36, "close_time": 1752163199999, "quote_volume": 133605.00964, "trades": 910, "taker_buy_base": 48134.5, "taker_buy_quote": 60022.15434 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 1.239, "high": 1.302, "low": 1.238, "close": 1.289, "volume": 182481.12, "close_time": 1752177599999, "quote_volume": 234764.85453, "trades": 1544, "taker_buy_base": 98438.49, "taker_buy_quote": 126690.34625 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 1.289, "high": 1.389, "low": 1.289, "close": 1.381, "volume": 159877.08, "close_time": 1752191999999, "quote_volume": 214403.4985, "trades": 1893, "taker_buy_base": 84126.83, "taker_buy_quote": 112839.39483 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.381, "high": 1.395, "low": 1.342, "close": 1.387, "volume": 55859.63, "close_time": 1752206399999, "quote_volume": 76704.33425, "trades": 699, "taker_buy_base": 30885.57, "taker_buy_quote": 42449.16629 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 1.382, "high": 1.445, "low": 1.376, "close": 1.381, "volume": 221176.57, "close_time": 1752220799999, "quote_volume": 311893.02817, "trades": 2309, "taker_buy_base": 121107.67, "taker_buy_quote": 170900.36319 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 1.383, "high": 1.44, "low": 1.383, "close": 1.401, "volume": 123449.28, "close_time": 1752235199999, "quote_volume": 174699.52658, "trades": 1367, "taker_buy_base": 64658.06, "taker_buy_quote": 91507.95219 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 1.4, "high": 1.444, "low": 1.374, "close": 1.378, "volume": 139047.65, "close_time": 1752249599999, "quote_volume": 195950.27595, "trades": 2285, "taker_buy_base": 76036.21, "taker_buy_quote": 107086.28188 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 1.379, "high": 1.434, "low": 1.376, "close": 1.433, "volume": 124989.04, "close_time": 1752263999999, "quote_volume": 176315.11689, "trades": 1594, "taker_buy_base": 67147.26, "taker_buy_quote": 94850.38911 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 1.432, "high": 1.432, "low": 1.319, "close": 1.351, "volume": 182261.1, "close_time": 1752278399999, "quote_volume": 251693.65899, "trades": 1520, "taker_buy_base": 82733.65, "taker_buy_quote": 114657.78071 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.355, "high": 1.369, "low": 1.324, "close": 1.357, "volume": 36387.56, "close_time": 1752292799999, "quote_volume": 49100.76643, "trades": 531, "taker_buy_base": 19476.06, "taker_buy_quote": 26272.83672 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 1.358, "high": 1.358, "low": 1.309, "close": 1.334, "volume": 46251.77, "close_time": 1752307199999, "quote_volume": 61651.64192, "trades": 783, "taker_buy_base": 21136.03, "taker_buy_quote": 28164.29554 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 1.336, "high": 1.346, "low": 1.327, "close": 1.334, "volume": 34306.65, "close_time": 1752321599999, "quote_volume": 45864.00955, "trades": 603, "taker_buy_base": 19701.77, "taker_buy_quote": 26355.47222 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 1.333, "high": 1.342, "low": 1.241, "close": 1.255, "volume": 122038.83, "close_time": 1752335999999, "quote_volume": 156950.96153, "trades": 1779, "taker_buy_base": 64842.87, "taker_buy_quote": 83297.75393 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 1.255, "high": 1.306, "low": 1.25, "close": 1.304, "volume": 59694.03, "close_time": 1752350399999, "quote_volume": 76633.63696, "trades": 791, "taker_buy_base": 34969.04, "taker_buy_quote": 44951.85592 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 1.302, "high": 1.31, "low": 1.276, "close": 1.306, "volume": 34578.23, "close_time": 1752364799999, "quote_volume": 44696.03052, "trades": 433, "taker_buy_base": 14686.62, "taker_buy_quote": 19020.93335 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.306, "high": 1.313, "low": 1.29, "close": 1.309, "volume": 30742.07, "close_time": 1752379199999, "quote_volume": 40109.58853, "trades": 351, "taker_buy_base": 10789.19, "taker_buy_quote": 14083.90696 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 1.307, "high": 1.346, "low": 1.305, "close": 1.336, "volume": 39781.29, "close_time": 1752393599999, "quote_volume": 53103.41568, "trades": 464, "taker_buy_base": 16037.18, "taker_buy_quote": 21393.23519 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 1.336, "high": 1.339, "low": 1.313, "close": 1.336, "volume": 24550.92, "close_time": 1752407999999, "quote_volume": 32504.5518, "trades": 353, "taker_buy_base": 9662.91, "taker_buy_quote": 12815.55756 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 1.338, "high": 1.372, "low": 1.326, "close": 1.344, "volume": 85241.21, "close_time": 1752422399999, "quote_volume": 115270.88252, "trades": 1177, "taker_buy_base": 46668.5, "taker_buy_quote": 63173.49513 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 1.346, "high": 1.362, "low": 1.321, "close": 1.34, "volume": 46963.93, "close_time": 1752436799999, "quote_volume": 63141.39922, "trades": 638, "taker_buy_base": 19195.27, "taker_buy_quote": 25816.80516 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 1.341, "high": 1.356, "low": 1.312, "close": 1.326, "volume": 84311.26, "close_time": 1752451199999, "quote_volume": 112100.15765, "trades": 635, "taker_buy_base": 32522.33, "taker_buy_quote": 43194.99252 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.325, "high": 1.402, "low": 1.318, "close": 1.385, "volume": 74411.23, "close_time": 1752465599999, "quote_volume": 101124.65432, "trades": 945, "taker_buy_base": 39598.78, "taker_buy_quote": 53852.03742 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 1.386, "high": 1.412, "low": 1.36, "close": 1.386, "volume": 115714.33, "close_time": 1752479999999, "quote_volume": 160359.87129, "trades": 1081, "taker_buy_base": 68595.14, "taker_buy_quote": 94966.07441 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 1.384, "high": 1.396, "low": 1.357, "close": 1.378, "volume": 67181.73, "close_time": 1752494399999, "quote_volume": 92461.34766, "trades": 824, "taker_buy_base": 32984.39, "taker_buy_quote": 45420.91849 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 1.376, "high": 1.389, "low": 1.318, "close": 1.331, "volume": 87475.73, "close_time": 1752508799999, "quote_volume": 118740.32599, "trades": 1217, "taker_buy_base": 42211.57, "taker_buy_quote": 57364.86338 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 1.329, "high": 1.351, "low": 1.303, "close": 1.309, "volume": 67078.79, "close_time": 1752523199999, "quote_volume": 88708.17347, "trades": 906, "taker_buy_base": 35047.78, "taker_buy_quote": 46400.66618 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 1.302, "high": 1.322, "low": 1.285, "close": 1.316, "volume": 43500.8, "close_time": 1752537599999, "quote_volume": 57015.46735, "trades": 458, "taker_buy_base": 20217.75, "taker_buy_quote": 26500.57814 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.313, "high": 1.326, "low": 1.254, "close": 1.271, "volume": 85617.19, "close_time": 1752551999999, "quote_volume": 109761.17583, "trades": 1065, "taker_buy_base": 36438.92, "taker_buy_quote": 46689.87182 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 1.269, "high": 1.309, "low": 1.254, "close": 1.289, "volume": 55522.79, "close_time": 1752566399999, "quote_volume": 71506.19498, "trades": 547, "taker_buy_base": 28267.05, "taker_buy_quote": 36390.98892 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 1.287, "high": 1.302, "low": 1.269, "close": 1.302, "volume": 37133.2, "close_time": 1752580799999, "quote_volume": 47908.64237, "trades": 369, "taker_buy_base": 19909.68, "taker_buy_quote": 25647.77168 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 1.3, "high": 1.372, "low": 1.281, "close": 1.36, "volume": 278324.01, "close_time": 1752595199999, "quote_volume": 371243.05265, "trades": 2124, "taker_buy_base": 141981.7, "taker_buy_quote": 189305.97506 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 1.363, "high": 1.435, "low": 1.355, "close": 1.361, "volume": 299486.38, "close_time": 1752609599999, "quote_volume": 417819.79708, "trades": 2372, "taker_buy_base": 165718.93, "taker_buy_quote": 231237.72992 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 1.362, "high": 1.439, "low": 1.356, "close": 1.435, "volume": 92955.81, "close_time": 1752623999999, "quote_volume": 130937.29463, "trades": 948, "taker_buy_base": 47155.5, "taker_buy_quote": 66508.23701 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.437, "high": 1.456, "low": 1.395, "close": 1.415, "volume": 88094.56, "close_time": 1752638399999, "quote_volume": 126099.03811, "trades": 983, "taker_buy_base": 48921.75, "taker_buy_quote": 70095.07913 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 1.416, "high": 1.499, "low": 1.401, "close": 1.475, "volume": 157945.5, "close_time": 1752652799999, "quote_volume": 230916.66729, "trades": 1377, "taker_buy_base": 82694.1, "taker_buy_quote": 121034.3106 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 1.476, "high": 1.476, "low": 1.423, "close": 1.436, "volume": 103883.64, "close_time": 1752667199999, "quote_volume": 150529.03821, "trades": 1013, "taker_buy_base": 48415.8, "taker_buy_quote": 70153.02577 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 1.436, "high": 1.503, "low": 1.425, "close": 1.454, "volume": 248850.78, "close_time": 1752681599999, "quote_volume": 364527.59322, "trades": 2802, "taker_buy_base": 115315.43, "taker_buy_quote": 168618.92747 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 1.454, "high": 1.497, "low": 1.448, "close": 1.472, "volume": 129512.94, "close_time": 1752695999999, "quote_volume": 190494.00873, "trades": 1421, "taker_buy_base": 69957.44, "taker_buy_quote": 102866.53972 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 1.475, "high": 1.504, "low": 1.442, "close": 1.456, "volume": 104817.59, "close_time": 1752710399999, "quote_volume": 155157.60489, "trades": 970, "taker_buy_base": 57813.15, "taker_buy_quote": 85631.17986 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.458, "high": 1.494, "low": 1.412, "close": 1.427, "volume": 76619.65, "close_time": 1752724799999, "quote_volume": 110825.50892, "trades": 831, "taker_buy_base": 37306.67, "taker_buy_quote": 54027.59786 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 1.426, "high": 1.518, "low": 1.419, "close": 1.515, "volume": 164163.74, "close_time": 1752739199999, "quote_volume": 241550.41375, "trades": 1469, "taker_buy_base": 90244.78, "taker_buy_quote": 132918.54121 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 1.515, "high": 1.615, "low": 1.492, "close": 1.543, "volume": 742118.45, "close_time": 1752753599999, "quote_volume": 1158239.02847, "trades": 5784, "taker_buy_base": 353483.82, "taker_buy_quote": 551592.22885 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 1.543, "high": 1.57, "low": 1.513, "close": 1.534, "volume": 289482.51, "close_time": 1752767999999, "quote_volume": 446438.39637, "trades": 2395, "taker_buy_base": 151778.88, "taker_buy_quote": 234012.75947 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 1.535, "high": 1.565, "low": 1.476, "close": 1.506, "volume": 435601.58, "close_time": 1752782399999, "quote_volume": 663418.7719, "trades": 3767, "taker_buy_base": 245107.22, "taker_buy_quote": 373630.08175 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 1.506, "high": 1.582, "low": 1.483, "close": 1.525, "volume": 203518.45, "close_time": 1752796799999, "quote_volume": 312955.61335, "trades": 1987, "taker_buy_base": 102241.81, "taker_buy_quote": 157249.29847 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.527, "high": 1.592, "low": 1.51, "close": 1.571, "volume": 162149.51, "close_time": 1752811199999, "quote_volume": 253380.43002, "trades": 1631, "taker_buy_base": 76517.89, "taker_buy_quote": 119788.67302 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 1.572, "high": 1.631, "low": 1.557, "close": 1.557, "volume": 172601.74, "close_time": 1752825599999, "quote_volume": 275749.77618, "trades": 1868, "taker_buy_base": 83879.54, "taker_buy_quote": 134089.70073 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 1.557, "high": 1.58, "low": 1.519, "close": 1.535, "volume": 183334.42, "close_time": 1752839999999, "quote_volume": 284443.16834, "trades": 1783, "taker_buy_base": 67742.96, "taker_buy_quote": 105133.09259 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 1.539, "high": 1.583, "low": 1.463, "close": 1.484, "volume": 256651.42, "close_time": 1752854399999, "quote_volume": 390924.01707, "trades": 2943, "taker_buy_base": 114537.09, "taker_buy_quote": 174556.44822 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 1.485, "high": 1.527, "low": 1.468, "close": 1.475, "volume": 174638.0, "close_time": 1752868799999, "quote_volume": 260811.58558, "trades": 1555, "taker_buy_base": 102753.6, "taker_buy_quote": 153382.23394 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 1.474, "high": 1.504, "low": 1.444, "close": 1.49, "volume": 152717.8, "close_time": 1752883199999, "quote_volume": 225080.5672, "trades": 1609, "taker_buy_base": 99087.21, "taker_buy_quote": 146040.99668 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.491, "high": 1.568, "low": 1.446, "close": 1.561, "volume": 141099.03, "close_time": 1752897599999, "quote_volume": 212683.61693, "trades": 1650, "taker_buy_base": 74566.71, "taker_buy_quote": 112694.23099 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 1.559, "high": 1.588, "low": 1.536, "close": 1.54, "volume": 112089.64, "close_time": 1752911999999, "quote_volume": 174975.30556, "trades": 1200, "taker_buy_base": 67643.81, "taker_buy_quote": 105576.29538 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 1.538, "high": 1.545, "low": 1.513, "close": 1.52, "volume": 53275.16, "close_time": 1752926399999, "quote_volume": 81495.79809, "trades": 704, "taker_buy_base": 22560.21, "taker_buy_quote": 34517.66846 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 1.522, "high": 1.537, "low": 1.493, "close": 1.518, "volume": 80596.72, "close_time": 1752940799999, "quote_volume": 121835.30356, "trades": 937, "taker_buy_base": 28358.9, "taker_buy_quote": 42919.90183 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 1.52, "high": 1.549, "low": 1.506, "close": 1.543, "volume": 95956.84, "close_time": 1752955199999, "quote_volume": 146801.82435, "trades": 1025, "taker_buy_base": 47763.68, "taker_buy_quote": 73110.9086 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 1.542, "high": 1.552, "low": 1.512, "close": 1.546, "volume": 46035.7, "close_time": 1752969599999, "quote_volume": 70725.51841, "trades": 641, "taker_buy_base": 27283.38, "taker_buy_quote": 41931.28416 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.547, "high": 1.575, "low": 1.53, "close": 1.558, "volume": 104176.21, "close_time": 1752983999999, "quote_volume": 161519.33221, "trades": 1279, "taker_buy_base": 54767.99, "taker_buy_quote": 84939.47963 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 1.559, "high": 1.584, "low": 1.536, "close": 1.558, "volume": 48140.73, "close_time": 1752998399999, "quote_volume": 75066.97371, "trades": 718, "taker_buy_base": 27592.84, "taker_buy_quote": 43033.34961 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 1.557, "high": 1.627, "low": 1.557, "close": 1.62, "volume": 392727.83, "close_time": 1753012799999, "quote_volume": 631278.2685, "trades": 2370, "taker_buy_base": 170656.33, "taker_buy_quote": 274054.92868 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 1.616, "high": 1.634, "low": 1.568, "close": 1.608, "volume": 178040.42, "close_time": 1753027199999, "quote_volume": 284351.1899, "trades": 1851, "taker_buy_base": 71848.27, "taker_buy_quote": 114704.25166 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 1.609, "high": 1.632, "low": 1.58, "close": 1.592, "volume": 179291.08, "close_time": 1753041599999, "quote_volume": 288076.31745, "trades": 1926, "taker_buy_base": 77051.52, "taker_buy_quote": 123888.52291 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 1.591, "high": 1.595, "low": 1.516, "close": 1.55, "volume": 141717.44, "close_time": 1753055999999, "quote_volume": 219907.15671, "trades": 1566, "taker_buy_base": 68563.1, "taker_buy_quote": 106643.5432 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.55, "high": 1.588, "low": 1.518, "close": 1.577, "volume": 79775.02, "close_time": 1753070399999, "quote_volume": 123560.50793, "trades": 1143, "taker_buy_base": 37259.61, "taker_buy_quote": 57785.88604 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 1.577, "high": 1.619, "low": 1.57, "close": 1.592, "volume": 162099.59, "close_time": 1753084799999, "quote_volume": 258684.03209, "trades": 1546, "taker_buy_base": 90080.54, "taker_buy_quote": 143815.06596 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 1.592, "high": 1.611, "low": 1.573, "close": 1.6, "volume": 163913.71, "close_time": 1753099199999, "quote_volume": 261842.01291, "trades": 1630, "taker_buy_base": 71167.47, "taker_buy_quote": 113523.70076 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 1.6, "high": 1.639, "low": 1.575, "close": 1.586, "volume": 334807.94, "close_time": 1753113599999, "quote_volume": 538001.97172, "trades": 2790, "taker_buy_base": 184669.95, "taker_buy_quote": 296764.20659 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 1.585, "high": 1.591, "low": 1.502, "close": 1.51, "volume": 318813.93, "close_time": 1753127999999, "quote_volume": 492964.00827, "trades": 2743, "taker_buy_base": 177571.05, "taker_buy_quote": 275041.66549 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 1.509, "high": 1.556, "low": 1.501, "close": 1.544, "volume": 59034.55, "close_time": 1753142399999, "quote_volume": 89936.42297, "trades": 761, "taker_buy_base": 27892.18, "taker_buy_quote": 42469.2681 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.544, "high": 1.556, "low": 1.471, "close": 1.505, "volume": 136621.34, "close_time": 1753156799999, "quote_volume": 207003.57303, "trades": 1391, "taker_buy_base": 67213.34, "taker_buy_quote": 101869.74525 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 1.504, "high": 1.508, "low": 1.444, "close": 1.472, "volume": 282564.88, "close_time": 1753171199999, "quote_volume": 415393.99101, "trades": 1832, "taker_buy_base": 178467.98, "taker_buy_quote": 262053.95697 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 1.473, "high": 1.486, "low": 1.416, "close": 1.474, "volume": 265774.45, "close_time": 1753185599999, "quote_volume": 384499.72226, "trades": 2670, "taker_buy_base": 146531.12, "taker_buy_quote": 212140.11745 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 1.472, "high": 1.496, "low": 1.411, "close": 1.463, "volume": 390124.0, "close_time": 1753199999999, "quote_volume": 567572.71885, "trades": 3815, "taker_buy_base": 196702.39, "taker_buy_quote": 286252.15897 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 1.461, "high": 1.497, "low": 1.434, "close": 1.443, "volume": 204641.44, "close_time": 1753214399999, "quote_volume": 300090.06222, "trades": 2339, "taker_buy_base": 118912.51, "taker_buy_quote": 174300.68643 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 1.442, "high": 1.496, "low": 1.437, "close": 1.495, "volume": 52809.32, "close_time": 1753228799999, "quote_volume": 77533.15445, "trades": 603, "taker_buy_base": 30610.01, "taker_buy_quote": 44972.06151 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.495, "high": 1.497, "low": 1.449, "close": 1.46, "volume": 76071.74, "close_time": 1753243199999, "quote_volume": 111713.0231, "trades": 759, "taker_buy_base": 33189.21, "taker_buy_quote": 48692.72438 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 1.462, "high": 1.485, "low": 1.429, "close": 1.437, "volume": 72420.12, "close_time": 1753257599999, "quote_volume": 105731.67549, "trades": 803, "taker_buy_base": 33318.42, "taker_buy_quote": 48674.72093 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 1.437, "high": 1.444, "low": 1.402, "close": 1.42, "volume": 65331.44, "close_time": 1753271999999, "quote_volume": 92921.76964, "trades": 721, "taker_buy_base": 28568.93, "taker_buy_quote": 40649.77622 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 1.419, "high": 1.423, "low": 1.337, "close": 1.377, "volume": 355578.61, "close_time": 1753286399999, "quote_volume": 487884.83746, "trades": 3401, "taker_buy_base": 164486.63, "taker_buy_quote": 225578.35458 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 1.376, "high": 1.377, "low": 1.319, "close": 1.339, "volume": 149856.2, "close_time": 1753300799999, "quote_volume": 201409.89144, "trades": 1507, "taker_buy_base": 81326.95, "taker_buy_quote": 109289.49992 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 1.34, "high": 1.347, "low": 1.286, "close": 1.33, "volume": 179406.09, "close_time": 1753315199999, "quote_volume": 236706.25259, "trades": 1576, "taker_buy_base": 86561.78, "taker_buy_quote": 114320.21352 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.329, "high": 1.353, "low": 1.32, "close": 1.328, "volume": 48449.12, "close_time": 1753329599999, "quote_volume": 64801.29926, "trades": 398, "taker_buy_base": 26491.85, "taker_buy_quote": 35407.2101 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 1.329, "high": 1.332, "low": 1.244, "close": 1.282, "volume": 165103.78, "close_time": 1753343999999, "quote_volume": 211509.84321, "trades": 1687, "taker_buy_base": 88605.4, "taker_buy_quote": 113284.19846 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 1.287, "high": 1.32, "low": 1.282, "close": 1.316, "volume": 111688.21, "close_time": 1753358399999, "quote_volume": 145565.62813, "trades": 928, "taker_buy_base": 58453.78, "taker_buy_quote": 76274.37329 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 1.314, "high": 1.363, "low": 1.289, "close": 1.339, "volume": 130696.51, "close_time": 1753372799999, "quote_volume": 173008.96174, "trades": 1550, "taker_buy_base": 75725.63, "taker_buy_quote": 100266.33839 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 1.34, "high": 1.343, "low": 1.3, "close": 1.33, "volume": 88315.36, "close_time": 1753387199999, "quote_volume": 117099.52305, "trades": 1116, "taker_buy_base": 54639.69, "taker_buy_quote": 72465.06148 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 1.328, "high": 1.336, "low": 1.293, "close": 1.3, "volume": 53372.05, "close_time": 1753401599999, "quote_volume": 70000.30145, "trades": 541, "taker_buy_base": 32423.26, "taker_buy_quote": 42527.58941 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.297, "high": 1.301, "low": 1.248, "close": 1.265, "volume": 118648.37, "close_time": 1753415999999, "quote_volume": 151074.93626, "trades": 1157, "taker_buy_base": 64930.68, "taker_buy_quote": 82751.56317 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 1.266, "high": 1.298, "low": 1.246, "close": 1.292, "volume": 140537.55, "close_time": 1753430399999, "quote_volume": 179216.68925, "trades": 1380, "taker_buy_base": 89393.57, "taker_buy_quote": 114096.51322 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 1.292, "high": 1.387, "low": 1.292, "close": 1.381, "volume": 240154.33, "close_time": 1753444799999, "quote_volume": 324806.00742, "trades": 2529, "taker_buy_base": 150383.27, "taker_buy_quote": 203529.79498 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 1.382, "high": 1.387, "low": 1.301, "close": 1.323, "volume": 193213.5, "close_time": 1753459199999, "quote_volume": 259913.1362, "trades": 1983, "taker_buy_base": 100225.97, "taker_buy_quote": 135363.11942 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 1.322, "high": 1.341, "low": 1.309, "close": 1.316, "volume": 64543.36, "close_time": 1753473599999, "quote_volume": 85436.05639, "trades": 890, "taker_buy_base": 35930.8, "taker_buy_quote": 47613.9375 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 1.316, "high": 1.369, "low": 1.316, "close": 1.36, "volume": 112627.39, "close_time": 1753487999999, "quote_volume": 152170.05498, "trades": 1267, "taker_buy_base": 76095.71, "taker_buy_quote": 102824.44083 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.359, "high": 1.371, "low": 1.344, "close": 1.354, "volume": 67749.49, "close_time": 1753502399999, "quote_volume": 91941.37527, "trades": 745, "taker_buy_base": 41654.49, "taker_buy_quote": 56519.82668 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 1.351, "high": 1.36, "low": 1.344, "close": 1.355, "volume": 25587.52, "close_time": 1753516799999, "quote_volume": 34564.88398, "trades": 474, "taker_buy_base": 16443.09, "taker_buy_quote": 22220.05306 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 1.355, "high": 1.374, "low": 1.353, "close": 1.36, "volume": 69794.39, "close_time": 1753531199999, "quote_volume": 95320.03249, "trades": 709, "taker_buy_base": 39868.86, "taker_buy_quote": 54465.17895 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 1.36, "high": 1.371, "low": 1.352, "close": 1.368, "volume": 84539.6, "close_time": 1753545599999, "quote_volume": 115206.94804, "trades": 745, "taker_buy_base": 46949.43, "taker_buy_quote": 63978.18358 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 1.37, "high": 1.376, "low": 1.348, "close": 1.375, "volume": 38239.49, "close_time": 1753559999999, "quote_volume": 52119.53046, "trades": 533, "taker_buy_base": 23010.66, "taker_buy_quote": 31370.14349 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 1.376, "high": 1.382, "low": 1.354, "close": 1.357, "volume": 22795.74, "close_time": 1753574399999, "quote_volume": 31184.6061, "trades": 402, "taker_buy_base": 13123.39, "taker_buy_quote": 17956.37354 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.358, "high": 1.378, "low": 1.348, "close": 1.37, "volume": 62469.03, "close_time": 1753588799999, "quote_volume": 85197.61007, "trades": 755, "taker_buy_base": 40732.3, "taker_buy_quote": 55515.72981 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 1.376, "high": 1.407, "low": 1.374, "close": 1.379, "volume": 47054.55, "close_time": 1753603199999, "quote_volume": 65499.43625, "trades": 584, "taker_buy_base": 17710.11, "taker_buy_quote": 24662.63412 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 1.379, "high": 1.382, "low": 1.347, "close": 1.359, "volume": 142382.24, "close_time": 1753617599999, "quote_volume": 194155.74768, "trades": 1502, "taker_buy_base": 75488.7, "taker_buy_quote": 103004.00065 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 1.359, "high": 1.424, "low": 1.358, "close": 1.395, "volume": 162370.0, "close_time": 1753631999999, "quote_volume": 225126.59036, "trades": 1669, "taker_buy_base": 88502.95, "taker_buy_quote": 122632.50689 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 1.4, "high": 1.427, "low": 1.393, "close": 1.399, "volume": 102689.3, "close_time": 1753646399999, "quote_volume": 145034.7096, "trades": 1437, "taker_buy_base": 56623.24, "taker_buy_quote": 79960.85684 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 1.402, "high": 1.433, "low": 1.393, "close": 1.412, "volume": 51347.92, "close_time": 1753660799999, "quote_volume": 72454.44294, "trades": 750, "taker_buy_base": 25091.15, "taker_buy_quote": 35461.54785 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.412, "high": 1.434, "low": 1.384, "close": 1.434, "volume": 86148.62, "close_time": 1753675199999, "quote_volume": 121732.39793, "trades": 878, "taker_buy_base": 46457.49, "taker_buy_quote": 65597.55837 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 1.434, "high": 1.481, "low": 1.425, "close": 1.434, "volume": 160327.12, "close_time": 1753689599999, "quote_volume": 233140.82129, "trades": 1562, "taker_buy_base": 83797.71, "taker_buy_quote": 121852.01094 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 1.434, "high": 1.441, "low": 1.408, "close": 1.412, "volume": 85494.35, "close_time": 1753703999999, "quote_volume": 121908.27725, "trades": 737, "taker_buy_base": 42658.58, "taker_buy_quote": 60852.83412 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 1.412, "high": 1.419, "low": 1.328, "close": 1.36, "volume": 249991.76, "close_time": 1753718399999, "quote_volume": 341718.45926, "trades": 1818, "taker_buy_base": 130815.1, "taker_buy_quote": 178994.18916 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 1.356, "high": 1.386, "low": 1.319, "close": 1.328, "volume": 160431.4, "close_time": 1753732799999, "quote_volume": 216829.2083, "trades": 1223, "taker_buy_base": 79002.01, "taker_buy_quote": 106906.2333 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 1.327, "high": 1.329, "low": 1.285, "close": 1.296, "volume": 51192.4, "close_time": 1753747199999, "quote_volume": 66749.96462, "trades": 499, "taker_buy_base": 22841.38, "taker_buy_quote": 29800.09095 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.297, "high": 1.311, "low": 1.272, "close": 1.299, "volume": 70409.56, "close_time": 1753761599999, "quote_volume": 90934.96445, "trades": 594, "taker_buy_base": 39616.35, "taker_buy_quote": 51178.23885 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 1.298, "high": 1.38, "low": 1.288, "close": 1.376, "volume": 153368.09, "close_time": 1753775999999, "quote_volume": 205114.93938, "trades": 1132, "taker_buy_base": 80609.65, "taker_buy_quote": 107812.90275 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 1.369, "high": 1.382, "low": 1.323, "close": 1.335, "volume": 104022.73, "close_time": 1753790399999, "quote_volume": 141455.59675, "trades": 1029, "taker_buy_base": 43707.18, "taker_buy_quote": 59453.30274 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 1.334, "high": 1.366, "low": 1.289, "close": 1.303, "volume": 190066.55, "close_time": 1753804799999, "quote_volume": 252672.32471, "trades": 1425, "taker_buy_base": 101559.17, "taker_buy_quote": 135319.49158 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 1.304, "high": 1.356, "low": 1.278, "close": 1.297, "volume": 186306.16, "close_time": 1753819199999, "quote_volume": 245618.32717, "trades": 1600, "taker_buy_base": 92190.83, "taker_buy_quote": 121655.35151 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 1.296, "high": 1.319, "low": 1.281, "close": 1.314, "volume": 122880.31, "close_time": 1753833599999, "quote_volume": 159423.50994, "trades": 850, "taker_buy_base": 50047.52, "taker_buy_quote": 65030.29078 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.308, "high": 1.324, "low": 1.27, "close": 1.308, "volume": 59078.09, "close_time": 1753847999999, "quote_volume": 76892.19316, "trades": 648, "taker_buy_base": 33157.59, "taker_buy_quote": 43175.53299 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 1.307, "high": 1.322, "low": 1.291, "close": 1.299, "volume": 62226.83, "close_time": 1753862399999, "quote_volume": 81278.33354, "trades": 676, "taker_buy_base": 29974.87, "taker_buy_quote": 39188.40241 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 1.297, "high": 1.307, "low": 1.231, "close": 1.242, "volume": 218701.99, "close_time": 1753876799999, "quote_volume": 276612.84803, "trades": 1220, "taker_buy_base": 123092.37, "taker_buy_quote": 155851.20695 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 1.241, "high": 1.284, "low": 1.231, "close": 1.272, "volume": 166047.2, "close_time": 1753891199999, "quote_volume": 208779.01305, "trades": 1467, "taker_buy_base": 87078.7, "taker_buy_quote": 109518.36964 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 1.272, "high": 1.296, "low": 1.188, "close": 1.255, "volume": 488534.31, "close_time": 1753905599999, "quote_volume": 599498.13166, "trades": 3217, "taker_buy_base": 240776.93, "taker_buy_quote": 295644.11293 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 1.256, "high": 1.273, "low": 1.229, "close": 1.258, "volume": 99974.78, "close_time": 1753919999999, "quote_volume": 124622.19184, "trades": 597, "taker_buy_base": 51065.38, "taker_buy_quote": 63679.6908 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.26, "high": 1.283, "low": 1.253, "close": 1.278, "volume": 53169.36, "close_time": 1753934399999, "quote_volume": 67545.83712, "trades": 572, "taker_buy_base": 28071.17, "taker_buy_quote": 35638.54583 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 1.279, "high": 1.302, "low": 1.271, "close": 1.292, "volume": 78463.04, "close_time": 1753948799999, "quote_volume": 100826.96797, "trades": 636, "taker_buy_base": 45411.23, "taker_buy_quote": 58338.94898 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 1.292, "high": 1.302, "low": 1.282, "close": 1.284, "volume": 62218.6, "close_time": 1753963199999, "quote_volume": 80393.70605, "trades": 551, "taker_buy_base": 31614.13, "taker_buy_quote": 40846.51426 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 1.287, "high": 1.287, "low": 1.206, "close": 1.212, "volume": 352741.25, "close_time": 1753977599999, "quote_volume": 433814.06449, "trades": 2153, "taker_buy_base": 158635.34, "taker_buy_quote": 194938.49729 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 1.211, "high": 1.258, "low": 1.199, "close": 1.204, "volume": 264943.26, "close_time": 1753991999999, "quote_volume": 324601.26713, "trades": 1488, "taker_buy_base": 112886.64, "taker_buy_quote": 138179.58509 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 1.203, "high": 1.207, "low": 1.155, "close": 1.159, "volume": 291919.75, "close_time": 1754006399999, "quote_volume": 344652.96481, "trades": 1627, "taker_buy_base": 133305.46, "taker_buy_quote": 157488.2913 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.161, "high": 1.161, "low": 1.114, "close": 1.156, "volume": 253434.46, "close_time": 1754020799999, "quote_volume": 289433.85351, "trades": 1638, "taker_buy_base": 123840.89, "taker_buy_quote": 141487.23062 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 1.153, "high": 1.153, "low": 1.117, "close": 1.131, "volume": 168980.59, "close_time": 1754035199999, "quote_volume": 191638.74307, "trades": 1104, "taker_buy_base": 82713.53, "taker_buy_quote": 93837.85397 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 1.131, "high": 1.136, "low": 1.107, "close": 1.131, "volume": 235713.52, "close_time": 1754049599999, "quote_volume": 264345.02349, "trades": 1341, "taker_buy_base": 120390.36, "taker_buy_quote": 134996.90832 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 1.131, "high": 1.159, "low": 1.102, "close": 1.148, "volume": 454725.63, "close_time": 1754063999999, "quote_volume": 516475.87246, "trades": 2207, "taker_buy_base": 231952.15, "taker_buy_quote": 263440.05422 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 1.147, "high": 1.158, "low": 1.117, "close": 1.143, "volume": 532240.38, "close_time": 1754078399999, "quote_volume": 605844.04652, "trades": 2330, "taker_buy_base": 304246.81, "taker_buy_quote": 346451.41339 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 1.145, "high": 1.15, "low": 1.064, "close": 1.104, "volume": 420506.93, "close_time": 1754092799999, "quote_volume": 465520.49682, "trades": 2137, "taker_buy_base": 223691.99, "taker_buy_quote": 247921.17486 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.102, "high": 1.115, "low": 1.099, "close": 1.104, "volume": 73665.22, "close_time": 1754107199999, "quote_volume": 81559.65914, "trades": 379, "taker_buy_base": 39012.06, "taker_buy_quote": 43194.59928 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 1.102, "high": 1.106, "low": 1.067, "close": 1.099, "volume": 71035.74, "close_time": 1754121599999, "quote_volume": 77135.76179, "trades": 514, "taker_buy_base": 31469.86, "taker_buy_quote": 34155.85766 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 1.099, "high": 1.099, "low": 1.07, "close": 1.087, "volume": 160134.25, "close_time": 1754135999999, "quote_volume": 173088.46717, "trades": 803, "taker_buy_base": 84830.63, "taker_buy_quote": 91696.9857 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 1.086, "high": 1.092, "low": 1.058, "close": 1.063, "volume": 140094.32, "close_time": 1754150399999, "quote_volume": 150188.48843, "trades": 1063, "taker_buy_base": 73439.19, "taker_buy_quote": 78793.08996 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 1.063, "high": 1.071, "low": 1.03, "close": 1.049, "volume": 200508.36, "close_time": 1754164799999, "quote_volume": 210571.35618, "trades": 1444, "taker_buy_base": 103505.18, "taker_buy_quote": 108691.25162 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 1.05, "high": 1.079, "low": 1.05, "close": 1.073, "volume": 78526.15, "close_time": 1754179199999, "quote_volume": 83570.69235, "trades": 393, "taker_buy_base": 38396.13, "taker_buy_quote": 40889.20191 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.075, "high": 1.086, "low": 1.057, "close": 1.08, "volume": 73233.54, "close_time": 1754193599999, "quote_volume": 78758.6468, "trades": 415, "taker_buy_base": 36960.25, "taker_buy_quote": 39734.71015 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 1.079, "high": 1.098, "low": 1.076, "close": 1.097, "volume": 65978.87, "close_time": 1754207999999, "quote_volume": 71940.0839, "trades": 444, "taker_buy_base": 39372.45, "taker_buy_quote": 42946.28636 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 1.098, "high": 1.125, "low": 1.098, "close": 1.115, "volume": 83467.46, "close_time": 1754222399999, "quote_volume": 92266.52279, "trades": 478, "taker_buy_base": 44514.01, "taker_buy_quote": 49226.81407 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 1.114, "high": 1.125, "low": 1.106, "close": 1.115, "volume": 115644.98, "close_time": 1754236799999, "quote_volume": 128903.53874, "trades": 740, "taker_buy_base": 60464.87, "taker_buy_quote": 67402.25764 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 1.114, "high": 1.125, "low": 1.109, "close": 1.117, "volume": 59480.77, "close_time": 1754251199999, "quote_volume": 66426.09734, "trades": 392, "taker_buy_base": 31007.79, "taker_buy_quote": 34630.33585 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 1.117, "high": 1.129, "low": 1.113, "close": 1.122, "volume": 49195.82, "close_time": 1754265599999, "quote_volume": 55110.40114, "trades": 276, "taker_buy_base": 21947.16, "taker_buy_quote": 24589.19905 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.122, "high": 1.147, "low": 1.121, "close": 1.13, "volume": 60410.6, "close_time": 1754279999999, "quote_volume": 68569.86318, "trades": 318, "taker_buy_base": 33038.93, "taker_buy_quote": 37490.76764 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 1.13, "high": 1.135, "low": 1.117, "close": 1.127, "volume": 63368.95, "close_time": 1754294399999, "quote_volume": 71262.16814, "trades": 317, "taker_buy_base": 25347.16, "taker_buy_quote": 28530.45253 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 1.127, "high": 1.136, "low": 1.112, "close": 1.117, "volume": 118418.5, "close_time": 1754308799999, "quote_volume": 132877.61883, "trades": 528, "taker_buy_base": 61820.49, "taker_buy_quote": 69463.09216 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 1.119, "high": 1.159, "low": 1.115, "close": 1.144, "volume": 235256.26, "close_time": 1754323199999, "quote_volume": 267294.10199, "trades": 990, "taker_buy_base": 131646.67, "taker_buy_quote": 149549.84738 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 1.146, "high": 1.178, "low": 1.142, "close": 1.145, "volume": 152708.44, "close_time": 1754337599999, "quote_volume": 176510.78623, "trades": 799, "taker_buy_base": 82218.45, "taker_buy_quote": 95027.27613 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 1.145, "high": 1.185, "low": 1.143, "close": 1.177, "volume": 101780.13, "close_time": 1754351999999, "quote_volume": 118945.93732, "trades": 469, "taker_buy_base": 51253.55, "taker_buy_quote": 59905.50194 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.179, "high": 1.179, "low": 1.135, "close": 1.136, "volume": 70104.06, "close_time": 1754366399999, "quote_volume": 80968.99901, "trades": 431, "taker_buy_base": 31160.48, "taker_buy_quote": 35944.47453 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 1.136, "high": 1.143, "low": 1.107, "close": 1.11, "volume": 114120.09, "close_time": 1754380799999, "quote_volume": 128561.02846, "trades": 644, "taker_buy_base": 54325.57, "taker_buy_quote": 61169.33088 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 1.11, "high": 1.168, "low": 1.11, "close": 1.159, "volume": 117632.61, "close_time": 1754395199999, "quote_volume": 134705.04409, "trades": 583, "taker_buy_base": 58591.49, "taker_buy_quote": 67057.09443 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 1.159, "high": 1.162, "low": 1.093, "close": 1.099, "volume": 289193.74, "close_time": 1754409599999, "quote_volume": 324375.72127, "trades": 1624, "taker_buy_base": 148995.78, "taker_buy_quote": 167351.70435 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 1.098, "high": 1.116, "low": 1.091, "close": 1.097, "volume": 101840.63, "close_time": 1754423999999, "quote_volume": 112373.43435, "trades": 568, "taker_buy_base": 50616.39, "taker_buy_quote": 55863.40836 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 1.101, "high": 1.113, "low": 1.079, "close": 1.107, "volume": 66995.26, "close_time": 1754438399999, "quote_volume": 73487.04175, "trades": 392, "taker_buy_base": 34600.18, "taker_buy_quote": 38005.17335 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.107, "high": 1.107, "low": 1.078, "close": 1.082, "volume": 36838.88, "close_time": 1754452799999, "quote_volume": 40122.16641, "trades": 314, "taker_buy_base": 16049.19, "taker_buy_quote": 17483.19238 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 1.081, "high": 1.152, "low": 1.075, "close": 1.145, "volume": 190609.15, "close_time": 1754467199999, "quote_volume": 214042.26393, "trades": 873, "taker_buy_base": 99117.87, "taker_buy_quote": 111299.39732 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 1.147, "high": 1.153, "low": 1.117, "close": 1.129, "volume": 196834.08, "close_time": 1754481599999, "quote_volume": 223186.77386, "trades": 946, "taker_buy_base": 99035.06, "taker_buy_quote": 112329.69131 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 1.13, "high": 1.173, "low": 1.114, "close": 1.17, "volume": 271414.0, "close_time": 1754495999999, "quote_volume": 309883.43695, "trades": 1592, "taker_buy_base": 128551.39, "taker_buy_quote": 146779.17067 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 1.17, "high": 1.174, "low": 1.145, "close": 1.156, "volume": 94920.01, "close_time": 1754510399999, "quote_volume": 109880.79811, "trades": 560, "taker_buy_base": 49302.94, "taker_buy_quote": 57024.2975 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 1.156, "high": 1.156, "low": 1.14, "close": 1.146, "volume": 25026.64, "close_time": 1754524799999, "quote_volume": 28767.27709, "trades": 187, "taker_buy_base": 11157.14, "taker_buy_quote": 12816.8406 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.147, "high": 1.16, "low": 1.132, "close": 1.133, "volume": 44887.16, "close_time": 1754539199999, "quote_volume": 51351.41427, "trades": 232, "taker_buy_base": 26389.94, "taker_buy_quote": 30176.55295 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 1.131, "high": 1.165, "low": 1.131, "close": 1.155, "volume": 546466.93, "close_time": 1754553599999, "quote_volume": 629539.15471, "trades": 1772, "taker_buy_base": 278116.68, "taker_buy_quote": 320369.94589 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 1.157, "high": 1.237, "low": 1.156, "close": 1.235, "volume": 267549.61, "close_time": 1754567999999, "quote_volume": 322478.66151, "trades": 1154, "taker_buy_base": 152039.72, "taker_buy_quote": 183344.99414 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 1.236, "high": 1.236, "low": 1.203, "close": 1.21, "volume": 137620.36, "close_time": 1754582399999, "quote_volume": 167953.80695, "trades": 647, "taker_buy_base": 60756.09, "taker_buy_quote": 74149.56429 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 1.21, "high": 1.223, "low": 1.182, "close": 1.222, "volume": 108192.32, "close_time": 1754596799999, "quote_volume": 129926.53983, "trades": 660, "taker_buy_base": 52719.48, "taker_buy_quote": 63244.72701 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 1.223, "high": 1.257, "low": 1.22, "close": 1.252, "volume": 144917.21, "close_time": 1754611199999, "quote_volume": 179088.64209, "trades": 798, "taker_buy_base": 72311.13, "taker_buy_quote": 89341.64573 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.251, "high": 1.28, "low": 1.233, "close": 1.27, "volume": 168583.59, "close_time": 1754625599999, "quote_volume": 211675.67727, "trades": 1093, "taker_buy_base": 89614.02, "taker_buy_quote": 112542.99248 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 1.27, "high": 1.275, "low": 1.256, "close": 1.266, "volume": 89844.99, "close_time": 1754639999999, "quote_volume": 113664.53194, "trades": 491, "taker_buy_base": 34966.68, "taker_buy_quote": 44233.49645 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 1.266, "high": 1.29, "low": 1.252, "close": 1.26, "volume": 87592.37, "close_time": 1754654399999, "quote_volume": 111145.45241, "trades": 874, "taker_buy_base": 45312.82, "taker_buy_quote": 57547.60759 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 1.26, "high": 1.29, "low": 1.238, "close": 1.254, "volume": 169301.74, "close_time": 1754668799999, "quote_volume": 212699.05159, "trades": 1719, "taker_buy_base": 74182.25, "taker_buy_quote": 93296.41184 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 1.254, "high": 1.297, "low": 1.243, "close": 1.297, "volume": 124840.54, "close_time": 1754683199999, "quote_volume": 158560.44243, "trades": 1435, "taker_buy_base": 67329.6, "taker_buy_quote": 85572.90605 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 1.3, "high": 1.33, "low": 1.294, "close": 1.317, "volume": 108451.8, "close_time": 1754697599999, "quote_volume": 142344.51122, "trades": 772, "taker_buy_base": 57016.23, "taker_buy_quote": 74895.37462 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.319, "high": 1.339, "low": 1.314, "close": 1.334, "volume": 73597.62, "close_time": 1754711999999, "quote_volume": 97354.60244, "trades": 513, "taker_buy_base": 40108.17, "taker_buy_quote": 53041.83252 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 1.334, "high": 1.459, "low": 1.333, "close": 1.436, "volume": 432754.58, "close_time": 1754726399999, "quote_volume": 615479.85985, "trades": 3471, "taker_buy_base": 230397.31, "taker_buy_quote": 327234.5729 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 1.437, "high": 1.449, "low": 1.41, "close": 1.428, "volume": 262214.0, "close_time": 1754740799999, "quote_volume": 375949.55459, "trades": 1690, "taker_buy_base": 130193.21, "taker_buy_quote": 186602.51373 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 1.426, "high": 1.43, "low": 1.393, "close": 1.416, "volume": 198797.24, "close_time": 1754755199999, "quote_volume": 281194.28238, "trades": 1422, "taker_buy_base": 78158.85, "taker_buy_quote": 110680.67364 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 1.417, "high": 1.444, "low": 1.408, "close": 1.438, "volume": 81428.12, "close_time": 1754769599999, "quote_volume": 116056.86782, "trades": 765, "taker_buy_base": 42529.24, "taker_buy_quote": 60603.56184 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 1.438, "high": 1.459, "low": 1.424, "close": 1.433, "volume": 253671.28, "close_time": 1754783999999, "quote_volume": 365561.53331, "trades": 6139, "taker_buy_base": 116982.91, "taker_buy_quote": 168692.59736 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.434, "high": 1.458, "low": 1.411, "close": 1.42, "volume": 173927.32, "close_time": 1754798399999, "quote_volume": 249129.1838, "trades": 5403, "taker_buy_base": 88935.69, "taker_buy_quote": 127445.28019 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 1.42, "high": 1.436, "low": 1.364, "close": 1.366, "volume": 182467.14, "close_time": 1754812799999, "quote_volume": 255547.92002, "trades": 1373, "taker_buy_base": 75107.58, "taker_buy_quote": 105321.63291 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 1.367, "high": 1.39, "low": 1.352, "close": 1.36, "volume": 108793.1, "close_time": 1754827199999, "quote_volume": 149335.49135, "trades": 964, "taker_buy_base": 49880.21, "taker_buy_quote": 68488.15189 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 1.36, "high": 1.42, "low": 1.355, "close": 1.397, "volume": 136670.7, "close_time": 1754841599999, "quote_volume": 190081.60317, "trades": 1167, "taker_buy_base": 69139.02, "taker_buy_quote": 96245.18531 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 1.394, "high": 1.419, "low": 1.392, "close": 1.409, "volume": 82334.22, "close_time": 1754855999999, "quote_volume": 115784.98545, "trades": 1290, "taker_buy_base": 39501.17, "taker_buy_quote": 55550.90556 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 1.409, "high": 1.418, "low": 1.39, "close": 1.417, "volume": 79407.02, "close_time": 1754870399999, "quote_volume": 111477.05017, "trades": 1165, "taker_buy_base": 41420.87, "taker_buy_quote": 58166.29276 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.416, "high": 1.458, "low": 1.405, "close": 1.436, "volume": 138174.86, "close_time": 1754884799999, "quote_volume": 198739.50492, "trades": 2507, "taker_buy_base": 74072.02, "taker_buy_quote": 106663.01692 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 1.437, "high": 1.47, "low": 1.416, "close": 1.421, "volume": 255541.18, "close_time": 1754899199999, "quote_volume": 371148.25851, "trades": 2650, "taker_buy_base": 135929.95, "taker_buy_quote": 197362.58743 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 1.42, "high": 1.432, "low": 1.357, "close": 1.366, "volume": 252159.13, "close_time": 1754913599999, "quote_volume": 352571.8264, "trades": 2791, "taker_buy_base": 102448.9, "taker_buy_quote": 143299.51701 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 1.366, "high": 1.404, "low": 1.346, "close": 1.396, "volume": 298123.78, "close_time": 1754927999999, "quote_volume": 410293.65218, "trades": 4498, "taker_buy_base": 110921.67, "taker_buy_quote": 152412.30166 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 1.397, "high": 1.426, "low": 1.34, "close": 1.364, "volume": 235119.56, "close_time": 1754942399999, "quote_volume": 325286.44854, "trades": 4115, "taker_buy_base": 121750.25, "taker_buy_quote": 168569.10659 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 1.361, "high": 1.363, "low": 1.304, "close": 1.323, "volume": 96954.26, "close_time": 1754956799999, "quote_volume": 128921.92688, "trades": 846, "taker_buy_base": 41263.47, "taker_buy_quote": 54726.19231 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.321, "high": 1.363, "low": 1.321, "close": 1.347, "volume": 73226.63, "close_time": 1754971199999, "quote_volume": 98211.23397, "trades": 1096, "taker_buy_base": 41508.71, "taker_buy_quote": 55654.13832 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 1.345, "high": 1.37, "low": 1.33, "close": 1.369, "volume": 87118.91, "close_time": 1754985599999, "quote_volume": 117618.05763, "trades": 997, "taker_buy_base": 43901.26, "taker_buy_quote": 59303.77436 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 1.369, "high": 1.372, "low": 1.329, "close": 1.362, "volume": 123408.23, "close_time": 1754999999999, "quote_volume": 167068.88692, "trades": 865, "taker_buy_base": 65325.06, "taker_buy_quote": 88429.24156 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 1.362, "high": 1.435, "low": 1.348, "close": 1.414, "volume": 534951.21, "close_time": 1755014399999, "quote_volume": 752074.58045, "trades": 3696, "taker_buy_base": 285957.51, "taker_buy_quote": 401914.40232 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 1.414, "high": 1.415, "low": 1.386, "close": 1.413, "volume": 171057.13, "close_time": 1755028799999, "quote_volume": 239671.19578, "trades": 1275, "taker_buy_base": 92729.36, "taker_buy_quote": 129942.22026 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 1.414, "high": 1.432, "low": 1.387, "close": 1.401, "volume": 119789.48, "close_time": 1755043199999, "quote_volume": 168974.96546, "trades": 782, "taker_buy_base": 51507.17, "taker_buy_quote": 72710.58855 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.399, "high": 1.42, "low": 1.362, "close": 1.391, "volume": 115445.07, "close_time": 1755057599999, "quote_volume": 160472.25791, "trades": 748, "taker_buy_base": 62131.8, "taker_buy_quote": 86437.40693 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 1.39, "high": 1.404, "low": 1.366, "close": 1.396, "volume": 112638.68, "close_time": 1755071999999, "quote_volume": 155885.88604, "trades": 960, "taker_buy_base": 55026.14, "taker_buy_quote": 76158.16752 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 1.396, "high": 1.517, "low": 1.395, "close": 1.511, "volume": 531832.5, "close_time": 1755086399999, "quote_volume": 776676.65879, "trades": 3124, "taker_buy_base": 289295.37, "taker_buy_quote": 422187.42972 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 1.513, "high": 1.582, "low": 1.498, "close": 1.561, "volume": 1053132.04, "close_time": 1755100799999, "quote_volume": 1614302.04698, "trades": 6377, "taker_buy_base": 537966.58, "taker_buy_quote": 824606.81155 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 1.56, "high": 1.603, "low": 1.534, "close": 1.565, "volume": 456649.18, "close_time": 1755115199999, "quote_volume": 717380.25627, "trades": 3139, "taker_buy_base": 222751.32, "taker_buy_quote": 350229.96613 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 1.567, "high": 1.673, "low": 1.552, "close": 1.67, "volume": 484014.56, "close_time": 1755129599999, "quote_volume": 787993.0618, "trades": 3324, "taker_buy_base": 246543.72, "taker_buy_quote": 402161.06837 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.668, "high": 1.671, "low": 1.605, "close": 1.63, "volume": 272075.27, "close_time": 1755143999999, "quote_volume": 444460.04558, "trades": 2180, "taker_buy_base": 127888.09, "taker_buy_quote": 208959.32537 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 1.628, "high": 1.635, "low": 1.579, "close": 1.626, "volume": 384706.04, "close_time": 1755158399999, "quote_volume": 617780.50521, "trades": 2610, "taker_buy_base": 192682.61, "taker_buy_quote": 309765.77172 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 1.627, "high": 1.633, "low": 1.558, "close": 1.57, "volume": 389014.65, "close_time": 1755172799999, "quote_volume": 618737.21406, "trades": 2689, "taker_buy_base": 177010.89, "taker_buy_quote": 281625.50766 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 1.57, "high": 1.571, "low": 1.431, "close": 1.484, "volume": 1016363.35, "close_time": 1755187199999, "quote_volume": 1519975.1219, "trades": 5922, "taker_buy_base": 485247.69, "taker_buy_quote": 725592.78109 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 1.481, "high": 1.483, "low": 1.401, "close": 1.418, "volume": 381578.85, "close_time": 1755201599999, "quote_volume": 547895.22532, "trades": 2074, "taker_buy_base": 178125.92, "taker_buy_quote": 255747.48732 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 1.418, "high": 1.42, "low": 1.368, "close": 1.409, "volume": 309882.86, "close_time": 1755215999999, "quote_volume": 431642.72076, "trades": 1442, "taker_buy_base": 176835.9, "taker_buy_quote": 245591.86624 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.409, "high": 1.443, "low": 1.407, "close": 1.429, "volume": 279872.87, "close_time": 1755230399999, "quote_volume": 398984.76466, "trades": 1308, "taker_buy_base": 160504.11, "taker_buy_quote": 228757.18746 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 1.428, "high": 1.491, "low": 1.424, "close": 1.448, "volume": 157548.78, "close_time": 1755244799999, "quote_volume": 230213.00053, "trades": 1361, "taker_buy_base": 83836.03, "taker_buy_quote": 122609.60432 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 1.449, "high": 1.463, "low": 1.421, "close": 1.43, "volume": 142355.58, "close_time": 1755259199999, "quote_volume": 204285.74316, "trades": 1016, "taker_buy_base": 73118.42, "taker_buy_quote": 104956.69035 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 1.428, "high": 1.456, "low": 1.346, "close": 1.358, "volume": 397643.61, "close_time": 1755273599999, "quote_volume": 560168.76595, "trades": 2740, "taker_buy_base": 192343.91, "taker_buy_quote": 271338.95977 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 1.358, "high": 1.387, "low": 1.336, "close": 1.347, "volume": 203915.34, "close_time": 1755287999999, "quote_volume": 276938.79945, "trades": 1249, "taker_buy_base": 92772.14, "taker_buy_quote": 126037.23231 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 1.343, "high": 1.383, "low": 1.34, "close": 1.35, "volume": 89069.8, "close_time": 1755302399999, "quote_volume": 120398.14492, "trades": 557, "taker_buy_base": 47733.77, "taker_buy_quote": 64532.44282 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.349, "high": 1.375, "low": 1.344, "close": 1.346, "volume": 50109.87, "close_time": 1755316799999, "quote_volume": 68206.97341, "trades": 374, "taker_buy_base": 24092.38, "taker_buy_quote": 32773.62649 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 1.347, "high": 1.362, "low": 1.334, "close": 1.347, "volume": 76637.49, "close_time": 1755331199999, "quote_volume": 103155.67337, "trades": 533, "taker_buy_base": 43137.87, "taker_buy_quote": 58057.89993 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 1.346, "high": 1.351, "low": 1.317, "close": 1.318, "volume": 88453.09, "close_time": 1755345599999, "quote_volume": 117549.64687, "trades": 583, "taker_buy_base": 39269.45, "taker_buy_quote": 52180.16974 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 1.317, "high": 1.36, "low": 1.31, "close": 1.356, "volume": 124380.05, "close_time": 1755359999999, "quote_volume": 166161.35114, "trades": 845, "taker_buy_base": 64171.48, "taker_buy_quote": 85889.39341 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 1.358, "high": 1.366, "low": 1.345, "close": 1.361, "volume": 103364.59, "close_time": 1755374399999, "quote_volume": 140046.7735, "trades": 580, "taker_buy_base": 49516.21, "taker_buy_quote": 67122.62335 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 1.359, "high": 1.373, "low": 1.353, "close": 1.355, "volume": 118953.99, "close_time": 1755388799999, "quote_volume": 162216.29471, "trades": 540, "taker_buy_base": 61769.87, "taker_buy_quote": 84309.67253 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.355, "high": 1.377, "low": 1.348, "close": 1.37, "volume": 54875.92, "close_time": 1755403199999, "quote_volume": 74630.68152, "trades": 371, "taker_buy_base": 25310.37, "taker_buy_quote": 34473.24959 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 1.368, "high": 1.407, "low": 1.362, "close": 1.396, "volume": 162492.98, "close_time": 1755417599999, "quote_volume": 226002.4353, "trades": 931, "taker_buy_base": 83954.82, "taker_buy_quote": 116662.13681 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 1.398, "high": 1.439, "low": 1.387, "close": 1.428, "volume": 307055.77, "close_time": 1755431999999, "quote_volume": 436440.5925, "trades": 1687, "taker_buy_base": 146735.15, "taker_buy_quote": 208676.04974 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 1.426, "high": 1.445, "low": 1.396, "close": 1.445, "volume": 162923.09, "close_time": 1755446399999, "quote_volume": 230613.7013, "trades": 1103, "taker_buy_base": 80611.7, "taker_buy_quote": 114281.50485 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 1.445, "high": 1.456, "low": 1.379, "close": 1.388, "volume": 240508.31, "close_time": 1755460799999, "quote_volume": 339972.9017, "trades": 1550, "taker_buy_base": 118228.36, "taker_buy_quote": 167252.90683 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 1.389, "high": 1.417, "low": 1.386, "close": 1.387, "volume": 171469.18, "close_time": 1755475199999, "quote_volume": 239855.70736, "trades": 790, "taker_buy_base": 97239.83, "taker_buy_quote": 136098.65278 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.388, "high": 1.392, "low": 1.313, "close": 1.331, "volume": 178660.25, "close_time": 1755489599999, "quote_volume": 241620.1789, "trades": 1421, "taker_buy_base": 89311.6, "taker_buy_quote": 120825.66876 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 1.33, "high": 1.359, "low": 1.308, "close": 1.32, "volume": 179478.12, "close_time": 1755503999999, "quote_volume": 238821.44944, "trades": 956, "taker_buy_base": 79569.22, "taker_buy_quote": 105977.20451 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 1.32, "high": 1.331, "low": 1.299, "close": 1.313, "volume": 160452.67, "close_time": 1755518399999, "quote_volume": 210861.16313, "trades": 959, "taker_buy_base": 83584.22, "taker_buy_quote": 109962.63248 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 1.31, "high": 1.365, "low": 1.31, "close": 1.342, "volume": 262243.14, "close_time": 1755532799999, "quote_volume": 351704.66864, "trades": 1663, "taker_buy_base": 129999.59, "taker_buy_quote": 174549.51151 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 1.341, "high": 1.361, "low": 1.318, "close": 1.341, "volume": 100090.81, "close_time": 1755547199999, "quote_volume": 134187.39042, "trades": 749, "taker_buy_base": 56446.54, "taker_buy_quote": 75569.57178 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 1.34, "high": 1.368, "low": 1.33, "close": 1.333, "volume": 104683.52, "close_time": 1755561599999, "quote_volume": 141031.13875, "trades": 769, "taker_buy_base": 60877.49, "taker_buy_quote": 82086.0763 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.332, "high": 1.353, "low": 1.281, "close": 1.29, "volume": 101487.09, "close_time": 1755575999999, "quote_volume": 132766.41238, "trades": 1164, "taker_buy_base": 50062.75, "taker_buy_quote": 65424.11027 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 1.289, "high": 1.306, "low": 1.277, "close": 1.286, "volume": 107347.82, "close_time": 1755590399999, "quote_volume": 138204.48496, "trades": 704, "taker_buy_base": 57264.93, "taker_buy_quote": 73799.1689 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 1.286, "high": 1.334, "low": 1.275, "close": 1.332, "volume": 136646.85, "close_time": 1755604799999, "quote_volume": 179438.56491, "trades": 908, "taker_buy_base": 69662.36, "taker_buy_quote": 91483.54905 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 1.331, "high": 1.335, "low": 1.273, "close": 1.293, "volume": 219324.55, "close_time": 1755619199999, "quote_volume": 285053.17308, "trades": 1793, "taker_buy_base": 104001.78, "taker_buy_quote": 135033.8529 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 1.292, "high": 1.293, "low": 1.257, "close": 1.272, "volume": 205867.72, "close_time": 1755633599999, "quote_volume": 262452.82654, "trades": 1703, "taker_buy_base": 100302.95, "taker_buy_quote": 128025.84639 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 1.269, "high": 1.288, "low": 1.249, "close": 1.256, "volume": 92708.04, "close_time": 1755647999999, "quote_volume": 117511.14937, "trades": 610, "taker_buy_base": 36620.98, "taker_buy_quote": 46621.98899 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.256, "high": 1.294, "low": 1.256, "close": 1.278, "volume": 114924.47, "close_time": 1755662399999, "quote_volume": 146385.15015, "trades": 658, "taker_buy_base": 66312.39, "taker_buy_quote": 84369.83749 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 1.282, "high": 1.317, "low": 1.282, "close": 1.312, "volume": 56119.87, "close_time": 1755676799999, "quote_volume": 73183.74516, "trades": 467, "taker_buy_base": 30891.82, "taker_buy_quote": 40295.42157 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 1.31, "high": 1.336, "low": 1.287, "close": 1.308, "volume": 141498.34, "close_time": 1755691199999, "quote_volume": 187309.68502, "trades": 1107, "taker_buy_base": 82036.08, "taker_buy_quote": 108592.55024 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 1.312, "high": 1.366, "low": 1.275, "close": 1.344, "volume": 261800.75, "close_time": 1755705599999, "quote_volume": 346322.65079, "trades": 2144, "taker_buy_base": 130996.89, "taker_buy_quote": 173505.88531 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 1.349, "high": 1.382, "low": 1.331, "close": 1.369, "volume": 158135.08, "close_time": 1755719999999, "quote_volume": 214363.03446, "trades": 1349, "taker_buy_base": 72546.29, "taker_buy_quote": 98343.71472 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 1.37, "high": 1.371, "low": 1.342, "close": 1.346, "volume": 75699.26, "close_time": 1755734399999, "quote_volume": 102585.63489, "trades": 630, "taker_buy_base": 34869.01, "taker_buy_quote": 47254.88489 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.346, "high": 1.361, "low": 1.327, "close": 1.336, "volume": 39863.25, "close_time": 1755748799999, "quote_volume": 53430.84389, "trades": 567, "taker_buy_base": 20598.55, "taker_buy_quote": 27620.37908 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 1.338, "high": 1.34, "low": 1.311, "close": 1.324, "volume": 71031.38, "close_time": 1755763199999, "quote_volume": 94244.74402, "trades": 494, "taker_buy_base": 30423.02, "taker_buy_quote": 40385.17883 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 1.323, "high": 1.325, "low": 1.302, "close": 1.308, "volume": 89632.07, "close_time": 1755777599999, "quote_volume": 117314.67389, "trades": 502, "taker_buy_base": 59520.45, "taker_buy_quote": 77903.79188 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 1.308, "high": 1.346, "low": 1.29, "close": 1.291, "volume": 205657.47, "close_time": 1755791999999, "quote_volume": 269953.54558, "trades": 1703, "taker_buy_base": 89382.65, "taker_buy_quote": 117439.16123 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 1.291, "high": 1.303, "low": 1.275, "close": 1.287, "volume": 101592.55, "close_time": 1755806399999, "quote_volume": 130823.56044, "trades": 762, "taker_buy_base": 49238.99, "taker_buy_quote": 63438.31168 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 1.29, "high": 1.329, "low": 1.286, "close": 1.314, "volume": 99854.12, "close_time": 1755820799999, "quote_volume": 130382.17382, "trades": 573, "taker_buy_base": 57310.17, "taker_buy_quote": 74894.04475 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.317, "high": 1.346, "low": 1.3, "close": 1.325, "volume": 80187.57, "close_time": 1755835199999, "quote_volume": 106063.23824, "trades": 424, "taker_buy_base": 31705.22, "taker_buy_quote": 41832.68655 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 1.332, "high": 1.368, "low": 1.317, "close": 1.354, "volume": 108172.96, "close_time": 1755849599999, "quote_volume": 145561.99082, "trades": 680, "taker_buy_base": 54172.89, "taker_buy_quote": 72793.66372 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 1.354, "high": 1.374, "low": 1.303, "close": 1.303, "volume": 79791.94, "close_time": 1755863999999, "quote_volume": 105943.16614, "trades": 712, "taker_buy_base": 34115.5, "taker_buy_quote": 45362.40181 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 1.303, "high": 1.455, "low": 1.277, "close": 1.433, "volume": 882787.56, "close_time": 1755878399999, "quote_volume": 1224958.70538, "trades": 5673, "taker_buy_base": 460637.99, "taker_buy_quote": 639407.31348 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 1.436, "high": 1.527, "low": 1.436, "close": 1.517, "volume": 482457.95, "close_time": 1755892799999, "quote_volume": 719191.08579, "trades": 2867, "taker_buy_base": 245141.35, "taker_buy_quote": 365170.41742 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 1.518, "high": 1.519, "low": 1.487, "close": 1.505, "volume": 152847.28, "close_time": 1755907199999, "quote_volume": 229737.56643, "trades": 824, "taker_buy_base": 61459.92, "taker_buy_quote": 92388.3436 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.507, "high": 1.512, "low": 1.435, "close": 1.445, "volume": 79380.97, "close_time": 1755921599999, "quote_volume": 116358.70309, "trades": 409, "taker_buy_base": 37082.57, "taker_buy_quote": 54345.84976 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 1.446, "high": 1.48, "low": 1.441, "close": 1.441, "volume": 110285.71, "close_time": 1755935999999, "quote_volume": 161085.25168, "trades": 1272, "taker_buy_base": 48975.79, "taker_buy_quote": 71600.98004 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 1.442, "high": 1.447, "low": 1.423, "close": 1.436, "volume": 137215.68, "close_time": 1755950399999, "quote_volume": 196500.22645, "trades": 1341, "taker_buy_base": 58059.68, "taker_buy_quote": 83215.04718 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 1.436, "high": 1.439, "low": 1.418, "close": 1.427, "volume": 140361.97, "close_time": 1755964799999, "quote_volume": 200242.08012, "trades": 1586, "taker_buy_base": 60713.87, "taker_buy_quote": 86643.5407 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 1.429, "high": 1.459, "low": 1.421, "close": 1.457, "volume": 95844.35, "close_time": 1755979199999, "quote_volume": 137592.96225, "trades": 1075, "taker_buy_base": 50926.18, "taker_buy_quote": 73190.71282 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 1.453, "high": 1.456, "low": 1.435, "close": 1.446, "volume": 46460.27, "close_time": 1755993599999, "quote_volume": 67260.91045, "trades": 1003, "taker_buy_base": 23636.45, "taker_buy_quote": 34209.30049 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.446, "high": 1.456, "low": 1.397, "close": 1.413, "volume": 89630.88, "close_time": 1756007999999, "quote_volume": 127615.17296, "trades": 1944, "taker_buy_base": 39580.88, "taker_buy_quote": 56270.50748 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 1.412, "high": 1.417, "low": 1.37, "close": 1.381, "volume": 89958.1, "close_time": 1756022399999, "quote_volume": 125288.7264, "trades": 1880, "taker_buy_base": 39990.68, "taker_buy_quote": 55821.48798 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 1.382, "high": 1.399, "low": 1.369, "close": 1.377, "volume": 68849.03, "close_time": 1756036799999, "quote_volume": 95261.85337, "trades": 1200, "taker_buy_base": 37541.13, "taker_buy_quote": 51939.92997 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 1.376, "high": 1.419, "low": 1.371, "close": 1.395, "volume": 137683.2, "close_time": 1756051199999, "quote_volume": 191874.98575, "trades": 2273, "taker_buy_base": 57651.13, "taker_buy_quote": 80282.76812 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 1.395, "high": 1.477, "low": 1.376, "close": 1.411, "volume": 482682.67, "close_time": 1756065599999, "quote_volume": 683468.63167, "trades": 5798, "taker_buy_base": 237159.54, "taker_buy_quote": 335662.07731 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 1.409, "high": 1.424, "low": 1.371, "close": 1.393, "volume": 181724.29, "close_time": 1756079999999, "quote_volume": 253618.83428, "trades": 3282, "taker_buy_base": 89522.74, "taker_buy_quote": 124969.77834 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.394, "high": 1.403, "low": 1.355, "close": 1.368, "volume": 80023.16, "close_time": 1756094399999, "quote_volume": 110441.23625, "trades": 1462, "taker_buy_base": 35264.79, "taker_buy_quote": 48688.54315 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 1.37, "high": 1.37, "low": 1.292, "close": 1.294, "volume": 161223.74, "close_time": 1756108799999, "quote_volume": 213545.91084, "trades": 1823, "taker_buy_base": 63625.07, "taker_buy_quote": 84227.2883 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 1.294, "high": 1.306, "low": 1.278, "close": 1.297, "volume": 110846.62, "close_time": 1756123199999, "quote_volume": 143091.76901, "trades": 2006, "taker_buy_base": 46819.68, "taker_buy_quote": 60440.08268 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 1.295, "high": 1.314, "low": 1.285, "close": 1.287, "volume": 189523.83, "close_time": 1756137599999, "quote_volume": 246347.93211, "trades": 2608, "taker_buy_base": 87530.71, "taker_buy_quote": 113835.42524 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 1.288, "high": 1.296, "low": 1.235, "close": 1.24, "volume": 164878.78, "close_time": 1756151999999, "quote_volume": 208204.4212, "trades": 2701, "taker_buy_base": 75326.23, "taker_buy_quote": 95076.11665 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 1.24, "high": 1.244, "low": 1.204, "close": 1.219, "volume": 322982.83, "close_time": 1756166399999, "quote_volume": 394418.06738, "trades": 3261, "taker_buy_base": 155453.37, "taker_buy_quote": 189672.90775 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.219, "high": 1.246, "low": 1.212, "close": 1.228, "volume": 96865.59, "close_time": 1756180799999, "quote_volume": 118966.89019, "trades": 1703, "taker_buy_base": 45439.63, "taker_buy_quote": 55825.73199 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 1.23, "high": 1.245, "low": 1.225, "close": 1.239, "volume": 82171.84, "close_time": 1756195199999, "quote_volume": 101340.88401, "trades": 1267, "taker_buy_base": 45802.55, "taker_buy_quote": 56488.74883 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 1.239, "high": 1.251, "low": 1.228, "close": 1.234, "volume": 85881.44, "close_time": 1756209599999, "quote_volume": 106460.89128, "trades": 1515, "taker_buy_base": 45911.04, "taker_buy_quote": 56906.3968 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 1.234, "high": 1.275, "low": 1.227, "close": 1.243, "volume": 238928.48, "close_time": 1756223999999, "quote_volume": 298987.05427, "trades": 3342, "taker_buy_base": 122553.56, "taker_buy_quote": 153282.80272 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 1.244, "high": 1.274, "low": 1.236, "close": 1.272, "volume": 70565.19, "close_time": 1756238399999, "quote_volume": 88140.39491, "trades": 1608, "taker_buy_base": 36973.21, "taker_buy_quote": 46205.62961 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 1.271, "high": 1.28, "low": 1.255, "close": 1.26, "volume": 91946.3, "close_time": 1756252799999, "quote_volume": 116687.18596, "trades": 995, "taker_buy_base": 56455.81, "taker_buy_quote": 71561.29804 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.258, "high": 1.279, "low": 1.241, "close": 1.272, "volume": 67126.55, "close_time": 1756267199999, "quote_volume": 84191.37327, "trades": 1226, "taker_buy_base": 33644.86, "taker_buy_quote": 42242.03517 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 1.271, "high": 1.282, "low": 1.252, "close": 1.256, "volume": 81345.61, "close_time": 1756281599999, "quote_volume": 103100.25854, "trades": 1455, "taker_buy_base": 42874.99, "taker_buy_quote": 54397.6259 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 1.257, "high": 1.26, "low": 1.237, "close": 1.248, "volume": 96589.16, "close_time": 1756295999999, "quote_volume": 120571.50273, "trades": 1727, "taker_buy_base": 45277.2, "taker_buy_quote": 56546.43423 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 1.248, "high": 1.271, "low": 1.234, "close": 1.262, "volume": 132175.22, "close_time": 1756310399999, "quote_volume": 165754.92361, "trades": 2086, "taker_buy_base": 65721.44, "taker_buy_quote": 82483.84784 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 1.262, "high": 1.263, "low": 1.23, "close": 1.238, "volume": 100860.75, "close_time": 1756324799999, "quote_volume": 125540.30229, "trades": 1241, "taker_buy_base": 53827.29, "taker_buy_quote": 66975.84777 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 1.238, "high": 1.26, "low": 1.22, "close": 1.224, "volume": 259272.34, "close_time": 1756339199999, "quote_volume": 321774.16036, "trades": 2335, "taker_buy_base": 133004.45, "taker_buy_quote": 165118.228 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.223, "high": 1.235, "low": 1.208, "close": 1.233, "volume": 51907.1, "close_time": 1756353599999, "quote_volume": 63481.24412, "trades": 1331, "taker_buy_base": 26305.75, "taker_buy_quote": 32196.13367 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 1.23, "high": 1.263, "low": 1.23, "close": 1.261, "volume": 86480.93, "close_time": 1756367999999, "quote_volume": 107826.53653, "trades": 1461, "taker_buy_base": 40589.25, "taker_buy_quote": 50635.46581 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 1.263, "high": 1.272, "low": 1.251, "close": 1.265, "volume": 37582.37, "close_time": 1756382399999, "quote_volume": 47393.12077, "trades": 1013, "taker_buy_base": 15523.15, "taker_buy_quote": 19580.00891 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 1.267, "high": 1.287, "low": 1.252, "close": 1.257, "volume": 144408.66, "close_time": 1756396799999, "quote_volume": 183635.64676, "trades": 2341, "taker_buy_base": 69512.1, "taker_buy_quote": 88459.55824 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 1.257, "high": 1.264, "low": 1.231, "close": 1.233, "volume": 88958.25, "close_time": 1756411199999, "quote_volume": 110995.63877, "trades": 1730, "taker_buy_base": 43980.58, "taker_buy_quote": 54953.00072 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 1.232, "high": 1.274, "low": 1.229, "close": 1.273, "volume": 56193.51, "close_time": 1756425599999, "quote_volume": 70042.95589, "trades": 1151, "taker_buy_base": 29575.33, "taker_buy_quote": 36883.31377 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.273, "high": 1.278, "low": 1.249, "close": 1.265, "volume": 50315.36, "close_time": 1756439999999, "quote_volume": 63464.42151, "trades": 1191, "taker_buy_base": 24053.26, "taker_buy_quote": 30360.91928 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 1.265, "high": 1.269, "low": 1.212, "close": 1.215, "volume": 121033.28, "close_time": 1756454399999, "quote_volume": 149429.36837, "trades": 1635, "taker_buy_base": 52470.99, "taker_buy_quote": 64869.06301 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 1.215, "high": 1.221, "low": 1.184, "close": 1.203, "volume": 218987.43, "close_time": 1756468799999, "quote_volume": 263471.18278, "trades": 2103, "taker_buy_base": 86835.64, "taker_buy_quote": 104370.62978 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 1.204, "high": 1.252, "low": 1.185, "close": 1.196, "volume": 447449.57, "close_time": 1756483199999, "quote_volume": 543867.24195, "trades": 2325, "taker_buy_base": 220797.85, "taker_buy_quote": 268434.31201 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 1.196, "high": 1.202, "low": 1.172, "close": 1.19, "volume": 164196.04, "close_time": 1756497599999, "quote_volume": 194556.87004, "trades": 919, "taker_buy_base": 79085.83, "taker_buy_quote": 93664.72438 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 1.19, "high": 1.205, "low": 1.178, "close": 1.2, "volume": 84646.93, "close_time": 1756511999999, "quote_volume": 100854.57925, "trades": 498, "taker_buy_base": 36307.07, "taker_buy_quote": 43189.9213 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.199, "high": 1.215, "low": 1.169, "close": 1.209, "volume": 125893.28, "close_time": 1756526399999, "quote_volume": 149450.0525, "trades": 563, "taker_buy_base": 59483.29, "taker_buy_quote": 70578.83892 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 1.208, "high": 1.231, "low": 1.203, "close": 1.23, "volume": 71359.4, "close_time": 1756540799999, "quote_volume": 87036.68324, "trades": 298, "taker_buy_base": 34669.84, "taker_buy_quote": 42300.04599 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 1.231, "high": 1.231, "low": 1.216, "close": 1.222, "volume": 35198.69, "close_time": 1756555199999, "quote_volume": 42957.73523, "trades": 277, "taker_buy_base": 19750.76, "taker_buy_quote": 24101.73609 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 1.222, "high": 1.224, "low": 1.197, "close": 1.221, "volume": 142916.59, "close_time": 1756569599999, "quote_volume": 172510.24873, "trades": 537, "taker_buy_base": 63764.84, "taker_buy_quote": 76962.20947 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 1.221, "high": 1.221, "low": 1.202, "close": 1.211, "volume": 34878.7, "close_time": 1756583999999, "quote_volume": 42140.34229, "trades": 189, "taker_buy_base": 18590.11, "taker_buy_quote": 22456.01346 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 1.211, "high": 1.219, "low": 1.203, "close": 1.217, "volume": 13818.35, "close_time": 1756598399999, "quote_volume": 16690.73587, "trades": 150, "taker_buy_base": 7606.45, "taker_buy_quote": 9194.34689 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.219, "high": 1.237, "low": 1.217, "close": 1.236, "volume": 38026.63, "close_time": 1756612799999, "quote_volume": 46823.63072, "trades": 202, "taker_buy_base": 18811.99, "taker_buy_quote": 23160.91652 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 1.235, "high": 1.235, "low": 1.225, "close": 1.227, "volume": 56539.33, "close_time": 1756627199999, "quote_volume": 69496.14591, "trades": 251, "taker_buy_base": 28695.0, "taker_buy_quote": 35254.11022 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 1.227, "high": 1.242, "low": 1.216, "close": 1.226, "volume": 43670.89, "close_time": 1756641599999, "quote_volume": 53714.16309, "trades": 283, "taker_buy_base": 24218.2, "taker_buy_quote": 29812.58642 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 1.227, "high": 1.229, "low": 1.21, "close": 1.218, "volume": 48743.55, "close_time": 1756655999999, "quote_volume": 59453.93613, "trades": 307, "taker_buy_base": 27945.05, "taker_buy_quote": 34091.18021 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 1.217, "high": 1.228, "low": 1.211, "close": 1.219, "volume": 28481.14, "close_time": 1756670399999, "quote_volume": 34654.41855, "trades": 164, "taker_buy_base": 13835.29, "taker_buy_quote": 16836.21585 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 1.218, "high": 1.228, "low": 1.193, "close": 1.193, "volume": 42206.01, "close_time": 1756684799999, "quote_volume": 51151.22403, "trades": 312, "taker_buy_base": 16924.38, "taker_buy_quote": 20539.07241 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.192, "high": 1.195, "low": 1.161, "close": 1.17, "volume": 91934.05, "close_time": 1756699199999, "quote_volume": 108098.83342, "trades": 498, "taker_buy_base": 42311.14, "taker_buy_quote": 49776.1414 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 1.167, "high": 1.212, "low": 1.154, "close": 1.212, "volume": 79280.2, "close_time": 1756713599999, "quote_volume": 92961.28228, "trades": 449, "taker_buy_base": 38128.75, "taker_buy_quote": 44826.28085 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 1.214, "high": 1.224, "low": 1.172, "close": 1.174, "volume": 102474.07, "close_time": 1756727999999, "quote_volume": 123615.98275, "trades": 665, "taker_buy_base": 44833.51, "taker_buy_quote": 54171.32197 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 1.175, "high": 1.185, "low": 1.151, "close": 1.154, "volume": 65143.87, "close_time": 1756742399999, "quote_volume": 76165.74941, "trades": 378, "taker_buy_base": 33832.88, "taker_buy_quote": 39617.03995 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 1.154, "high": 1.161, "low": 1.143, "close": 1.157, "volume": 50791.55, "close_time": 1756756799999, "quote_volume": 58542.64958, "trades": 265, "taker_buy_base": 22257.67, "taker_buy_quote": 25664.10074 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 1.159, "high": 1.159, "low": 1.105, "close": 1.138, "volume": 183288.5, "close_time": 1756771199999, "quote_volume": 206310.38062, "trades": 1015, "taker_buy_base": 85936.39, "taker_buy_quote": 96626.85123 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.14, "high": 1.176, "low": 1.137, "close": 1.176, "volume": 58790.04, "close_time": 1756785599999, "quote_volume": 68126.57448, "trades": 366, "taker_buy_base": 34573.57, "taker_buy_quote": 40122.29399 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 1.176, "high": 1.193, "low": 1.172, "close": 1.177, "volume": 59558.67, "close_time": 1756799999999, "quote_volume": 70281.54499, "trades": 319, "taker_buy_base": 26187.78, "taker_buy_quote": 30944.75607 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 1.177, "high": 1.206, "low": 1.176, "close": 1.191, "volume": 601977.3, "close_time": 1756814399999, "quote_volume": 719062.04055, "trades": 1827, "taker_buy_base": 124318.73, "taker_buy_quote": 148414.54489 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 1.192, "high": 1.224, "low": 1.16, "close": 1.175, "volume": 611018.42, "close_time": 1756828799999, "quote_volume": 729996.28676, "trades": 2185, "taker_buy_base": 237380.59, "taker_buy_quote": 283875.0816 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 1.175, "high": 1.2, "low": 1.174, "close": 1.186, "volume": 114537.39, "close_time": 1756843199999, "quote_volume": 135803.3074, "trades": 581, "taker_buy_base": 54393.64, "taker_buy_quote": 64485.10103 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 1.184, "high": 1.215, "low": 1.183, "close": 1.209, "volume": 38777.62, "close_time": 1756857599999, "quote_volume": 46734.81911, "trades": 322, "taker_buy_base": 18094.62, "taker_buy_quote": 21779.90345 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.209, "high": 1.227, "low": 1.202, "close": 1.226, "volume": 55803.96, "close_time": 1756871999999, "quote_volume": 67924.3132, "trades": 253, "taker_buy_base": 28080.65, "taker_buy_quote": 34163.61374 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 1.224, "high": 1.227, "low": 1.204, "close": 1.208, "volume": 352488.32, "close_time": 1756886399999, "quote_volume": 425970.21912, "trades": 1264, "taker_buy_base": 238428.81, "taker_buy_quote": 288044.25001 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 1.207, "high": 1.22, "low": 1.19, "close": 1.211, "volume": 701260.31, "close_time": 1756900799999, "quote_volume": 841945.83101, "trades": 2166, "taker_buy_base": 511612.72, "taker_buy_quote": 614302.92758 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 1.21, "high": 1.245, "low": 1.205, "close": 1.238, "volume": 121808.86, "close_time": 1756915199999, "quote_volume": 149403.44554, "trades": 645, "taker_buy_base": 67641.91, "taker_buy_quote": 82899.51316 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 1.24, "high": 1.249, "low": 1.227, "close": 1.244, "volume": 176811.82, "close_time": 1756929599999, "quote_volume": 219435.97333, "trades": 655, "taker_buy_base": 91064.63, "taker_buy_quote": 112975.78801 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 1.244, "high": 1.256, "low": 1.237, "close": 1.251, "volume": 485792.85, "close_time": 1756943999999, "quote_volume": 607286.63696, "trades": 1141, "taker_buy_base": 135898.8, "taker_buy_quote": 169799.45219 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.253, "high": 1.257, "low": 1.218, "close": 1.22, "volume": 243220.7, "close_time": 1756958399999, "quote_volume": 303374.82132, "trades": 714, "taker_buy_base": 80100.78, "taker_buy_quote": 99746.36198 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 1.22, "high": 1.228, "low": 1.201, "close": 1.213, "volume": 131360.08, "close_time": 1756972799999, "quote_volume": 159463.82092, "trades": 526, "taker_buy_base": 62350.45, "taker_buy_quote": 75708.91952 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 1.211, "high": 1.224, "low": 1.209, "close": 1.21, "volume": 140884.26, "close_time": 1756987199999, "quote_volume": 171519.15041, "trades": 619, "taker_buy_base": 69956.96, "taker_buy_quote": 85192.52292 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 1.211, "high": 1.216, "low": 1.182, "close": 1.189, "volume": 148926.27, "close_time": 1757001599999, "quote_volume": 178737.88004, "trades": 712, "taker_buy_base": 67919.36, "taker_buy_quote": 81581.61611 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 1.186, "high": 1.191, "low": 1.169, "close": 1.171, "volume": 532065.82, "close_time": 1757015999999, "quote_volume": 623341.30405, "trades": 974, "taker_buy_base": 381641.04, "taker_buy_quote": 446786.93067 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 1.171, "high": 1.21, "low": 1.171, "close": 1.193, "volume": 195207.2, "close_time": 1757030399999, "quote_volume": 231660.07508, "trades": 1068, "taker_buy_base": 121971.9, "taker_buy_quote": 144724.40803 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.194, "high": 1.218, "low": 1.193, "close": 1.218, "volume": 90239.37, "close_time": 1757044799999, "quote_volume": 108969.66156, "trades": 578, "taker_buy_base": 47557.17, "taker_buy_quote": 57426.12468 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 1.22, "high": 1.308, "low": 1.219, "close": 1.3, "volume": 954772.79, "close_time": 1757059199999, "quote_volume": 1214415.98588, "trades": 3046, "taker_buy_base": 325497.57, "taker_buy_quote": 412776.04446 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 1.299, "high": 1.302, "low": 1.283, "close": 1.291, "volume": 274570.91, "close_time": 1757073599999, "quote_volume": 354713.04936, "trades": 1405, "taker_buy_base": 134981.72, "taker_buy_quote": 174396.37938 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 1.291, "high": 1.367, "low": 1.288, "close": 1.348, "volume": 2107380.86, "close_time": 1757087999999, "quote_volume": 2810398.69684, "trades": 8893, "taker_buy_base": 877968.47, "taker_buy_quote": 1168865.32224 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 1.348, "high": 1.356, "low": 1.308, "close": 1.346, "volume": 319308.96, "close_time": 1757102399999, "quote_volume": 425165.66475, "trades": 1736, "taker_buy_base": 155105.31, "taker_buy_quote": 206622.03583 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 1.347, "high": 1.381, "low": 1.339, "close": 1.363, "volume": 358269.66, "close_time": 1757116799999, "quote_volume": 486944.4716, "trades": 2046, "taker_buy_base": 193967.0, "taker_buy_quote": 263558.36692 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.364, "high": 1.383, "low": 1.349, "close": 1.352, "volume": 105623.6, "close_time": 1757131199999, "quote_volume": 143756.54204, "trades": 833, "taker_buy_base": 54167.85, "taker_buy_quote": 73682.58792 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 1.354, "high": 1.364, "low": 1.334, "close": 1.341, "volume": 94934.51, "close_time": 1757145599999, "quote_volume": 127811.281, "trades": 798, "taker_buy_base": 41077.04, "taker_buy_quote": 55353.60928 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 1.342, "high": 1.343, "low": 1.286, "close": 1.293, "volume": 242061.45, "close_time": 1757159999999, "quote_volume": 317950.55889, "trades": 1450, "taker_buy_base": 101175.61, "taker_buy_quote": 132784.17524 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 1.293, "high": 1.311, "low": 1.28, "close": 1.28, "volume": 85320.58, "close_time": 1757174399999, "quote_volume": 110734.03526, "trades": 760, "taker_buy_base": 33059.26, "taker_buy_quote": 42877.77781 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 1.28, "high": 1.299, "low": 1.278, "close": 1.281, "volume": 86423.66, "close_time": 1757188799999, "quote_volume": 111207.40427, "trades": 690, "taker_buy_base": 42491.5, "taker_buy_quote": 54658.26756 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 1.281, "high": 1.311, "low": 1.281, "close": 1.301, "volume": 46592.33, "close_time": 1757203199999, "quote_volume": 60398.97424, "trades": 408, "taker_buy_base": 19757.29, "taker_buy_quote": 25588.32976 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.299, "high": 1.422, "low": 1.299, "close": 1.402, "volume": 508096.83, "close_time": 1757217599999, "quote_volume": 696550.43199, "trades": 3348, "taker_buy_base": 268062.99, "taker_buy_quote": 367248.50608 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 1.403, "high": 1.441, "low": 1.369, "close": 1.394, "volume": 336380.69, "close_time": 1757231999999, "quote_volume": 473547.55272, "trades": 1880, "taker_buy_base": 178498.18, "taker_buy_quote": 251246.13248 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 1.393, "high": 1.418, "low": 1.371, "close": 1.394, "volume": 173332.13, "close_time": 1757246399999, "quote_volume": 241807.52751, "trades": 1266, "taker_buy_base": 85363.05, "taker_buy_quote": 119093.84695 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 1.395, "high": 1.427, "low": 1.379, "close": 1.402, "volume": 186617.8, "close_time": 1757260799999, "quote_volume": 260664.87967, "trades": 1316, "taker_buy_base": 95734.25, "taker_buy_quote": 133729.73355 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 1.402, "high": 1.421, "low": 1.384, "close": 1.412, "volume": 115693.05, "close_time": 1757275199999, "quote_volume": 162521.33714, "trades": 1019, "taker_buy_base": 57644.92, "taker_buy_quote": 81009.18552 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 1.411, "high": 1.424, "low": 1.391, "close": 1.405, "volume": 121282.2, "close_time": 1757289599999, "quote_volume": 170897.57576, "trades": 892, "taker_buy_base": 68213.01, "taker_buy_quote": 96150.67236 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.405, "high": 1.459, "low": 1.385, "close": 1.439, "volume": 230327.59, "close_time": 1757303999999, "quote_volume": 326702.81143, "trades": 1751, "taker_buy_base": 106390.54, "taker_buy_quote": 150790.99901 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 1.439, "high": 1.446, "low": 1.399, "close": 1.407, "volume": 179781.74, "close_time": 1757318399999, "quote_volume": 256018.67198, "trades": 1462, "taker_buy_base": 84509.54, "taker_buy_quote": 120398.38301 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 1.407, "high": 1.494, "low": 1.407, "close": 1.452, "volume": 298502.77, "close_time": 1757332799999, "quote_volume": 435380.01858, "trades": 2373, "taker_buy_base": 141516.48, "taker_buy_quote": 206653.32031 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 1.455, "high": 1.474, "low": 1.433, "close": 1.459, "volume": 200467.15, "close_time": 1757347199999, "quote_volume": 291994.697, "trades": 1518, "taker_buy_base": 83902.45, "taker_buy_quote": 122174.93372 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 1.459, "high": 1.47, "low": 1.411, "close": 1.417, "volume": 492124.04, "close_time": 1757361599999, "quote_volume": 700531.04708, "trades": 1827, "taker_buy_base": 295949.76, "taker_buy_quote": 421156.36877 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 1.418, "high": 1.423, "low": 1.403, "close": 1.417, "volume": 839416.18, "close_time": 1757375999999, "quote_volume": 1183313.02691, "trades": 1909, "taker_buy_base": 712761.79, "taker_buy_quote": 1004444.72825 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.416, "high": 1.432, "low": 1.375, "close": 1.397, "volume": 342970.97, "close_time": 1757390399999, "quote_volume": 483732.46001, "trades": 1868, "taker_buy_base": 123379.69, "taker_buy_quote": 173824.78677 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 1.395, "high": 1.454, "low": 1.391, "close": 1.44, "volume": 204971.39, "close_time": 1757404799999, "quote_volume": 293884.45814, "trades": 1659, "taker_buy_base": 129974.69, "taker_buy_quote": 186503.99404 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 1.446, "high": 1.536, "low": 1.435, "close": 1.485, "volume": 1845172.09, "close_time": 1757419199999, "quote_volume": 2764622.15142, "trades": 8680, "taker_buy_base": 739385.71, "taker_buy_quote": 1105800.26979 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 1.488, "high": 1.551, "low": 1.399, "close": 1.402, "volume": 2036216.96, "close_time": 1757433599999, "quote_volume": 2994888.68439, "trades": 7987, "taker_buy_base": 1371520.7, "taker_buy_quote": 2011562.97363 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 1.401, "high": 1.412, "low": 1.381, "close": 1.392, "volume": 639328.97, "close_time": 1757447999999, "quote_volume": 895873.85756, "trades": 2729, "taker_buy_base": 195634.78, "taker_buy_quote": 274068.75901 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 1.391, "high": 1.408, "low": 1.382, "close": 1.399, "volume": 185949.76, "close_time": 1757462399999, "quote_volume": 259296.11572, "trades": 1044, "taker_buy_base": 88029.17, "taker_buy_quote": 122857.41423 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.398, "high": 1.416, "low": 1.38, "close": 1.403, "volume": 184114.95, "close_time": 1757476799999, "quote_volume": 257242.42805, "trades": 1325, "taker_buy_base": 82911.23, "taker_buy_quote": 116047.57126 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 1.402, "high": 1.403, "low": 1.361, "close": 1.374, "volume": 226604.12, "close_time": 1757491199999, "quote_volume": 311287.45173, "trades": 1518, "taker_buy_base": 105939.17, "taker_buy_quote": 145548.74571 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 1.374, "high": 1.395, "low": 1.37, "close": 1.387, "volume": 89488.39, "close_time": 1757505599999, "quote_volume": 123800.17472, "trades": 840, "taker_buy_base": 55852.31, "taker_buy_quote": 77308.42544 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 1.386, "high": 1.467, "low": 1.386, "close": 1.46, "volume": 436067.59, "close_time": 1757519999999, "quote_volume": 622610.72905, "trades": 3018, "taker_buy_base": 277839.16, "taker_buy_quote": 396070.10431 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 1.46, "high": 1.474, "low": 1.378, "close": 1.389, "volume": 275765.08, "close_time": 1757534399999, "quote_volume": 394706.99191, "trades": 2132, "taker_buy_base": 133887.19, "taker_buy_quote": 191630.70555 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 1.39, "high": 1.411, "low": 1.38, "close": 1.401, "volume": 702431.41, "close_time": 1757548799999, "quote_volume": 976355.50389, "trades": 1929, "taker_buy_base": 587285.06, "taker_buy_quote": 815967.97394 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.4, "high": 1.505, "low": 1.39, "close": 1.5, "volume": 443356.75, "close_time": 1757563199999, "quote_volume": 647149.06179, "trades": 2759, "taker_buy_base": 234293.45, "taker_buy_quote": 341917.34227 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 1.5, "high": 1.521, "low": 1.467, "close": 1.486, "volume": 417441.44, "close_time": 1757577599999, "quote_volume": 623849.11808, "trades": 2885, "taker_buy_base": 208818.49, "taker_buy_quote": 312104.01765 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 1.486, "high": 1.508, "low": 1.476, "close": 1.479, "volume": 207063.99, "close_time": 1757591999999, "quote_volume": 309235.06802, "trades": 1626, "taker_buy_base": 102041.95, "taker_buy_quote": 152414.79829 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 1.479, "high": 1.508, "low": 1.426, "close": 1.443, "volume": 526964.84, "close_time": 1757606399999, "quote_volume": 773610.9412, "trades": 4157, "taker_buy_base": 254460.96, "taker_buy_quote": 374161.75997 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 1.444, "high": 1.464, "low": 1.438, "close": 1.454, "volume": 113381.11, "close_time": 1757620799999, "quote_volume": 164860.97107, "trades": 832, "taker_buy_base": 60447.38, "taker_buy_quote": 87913.7339 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 1.453, "high": 1.526, "low": 1.452, "close": 1.508, "volume": 226498.09, "close_time": 1757635199999, "quote_volume": 337042.80936, "trades": 1963, "taker_buy_base": 120131.79, "taker_buy_quote": 178641.24884 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.508, "high": 1.553, "low": 1.469, "close": 1.48, "volume": 262175.74, "close_time": 1757649599999, "quote_volume": 394390.04962, "trades": 2481, "taker_buy_base": 94198.96, "taker_buy_quote": 142012.41171 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 1.479, "high": 1.493, "low": 1.459, "close": 1.468, "volume": 112051.09, "close_time": 1757663999999, "quote_volume": 165785.95512, "trades": 1114, "taker_buy_base": 49065.72, "taker_buy_quote": 72638.74618 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 1.468, "high": 1.471, "low": 1.446, "close": 1.448, "volume": 64771.96, "close_time": 1757678399999, "quote_volume": 94361.6853, "trades": 656, "taker_buy_base": 27405.45, "taker_buy_quote": 39936.41305 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 1.449, "high": 1.491, "low": 1.44, "close": 1.461, "volume": 164038.89, "close_time": 1757692799999, "quote_volume": 240821.77197, "trades": 1377, "taker_buy_base": 73593.56, "taker_buy_quote": 108027.63969 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 1.461, "high": 1.514, "low": 1.453, "close": 1.512, "volume": 216146.74, "close_time": 1757707199999, "quote_volume": 323388.04118, "trades": 1775, "taker_buy_base": 88638.49, "taker_buy_quote": 132700.53397 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 1.512, "high": 1.541, "low": 1.491, "close": 1.535, "volume": 175443.45, "close_time": 1757721599999, "quote_volume": 266007.10811, "trades": 1597, "taker_buy_base": 94967.59, "taker_buy_quote": 143927.87859 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.536, "high": 1.577, "low": 1.517, "close": 1.538, "volume": 314958.29, "close_time": 1757735999999, "quote_volume": 487260.20291, "trades": 2302, "taker_buy_base": 166435.48, "taker_buy_quote": 257691.79836 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 1.537, "high": 1.553, "low": 1.514, "close": 1.539, "volume": 169444.62, "close_time": 1757750399999, "quote_volume": 260546.0876, "trades": 1283, "taker_buy_base": 74644.6, "taker_buy_quote": 114819.78474 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 1.54, "high": 1.649, "low": 1.54, "close": 1.63, "volume": 535296.76, "close_time": 1757764799999, "quote_volume": 858334.59493, "trades": 4078, "taker_buy_base": 309655.22, "taker_buy_quote": 497028.08409 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 1.631, "high": 1.726, "low": 1.586, "close": 1.696, "volume": 745428.29, "close_time": 1757779199999, "quote_volume": 1238715.64039, "trades": 6413, "taker_buy_base": 366817.08, "taker_buy_quote": 610822.90424 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 1.696, "high": 1.702, "low": 1.603, "close": 1.683, "volume": 1349788.83, "close_time": 1757793599999, "quote_volume": 2231538.9211, "trades": 7595, "taker_buy_base": 440624.81, "taker_buy_quote": 729376.44221 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 1.684, "high": 1.767, "low": 1.682, "close": 1.719, "volume": 844898.03, "close_time": 1757807999999, "quote_volume": 1463448.3325, "trades": 5206, "taker_buy_base": 338254.84, "taker_buy_quote": 586703.99224 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.719, "high": 1.737, "low": 1.645, "close": 1.661, "volume": 589234.12, "close_time": 1757822399999, "quote_volume": 1001392.65016, "trades": 3903, "taker_buy_base": 260420.95, "taker_buy_quote": 443281.71561 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 1.661, "high": 1.666, "low": 1.615, "close": 1.629, "volume": 238831.62, "close_time": 1757836799999, "quote_volume": 391178.91344, "trades": 1823, "taker_buy_base": 112720.69, "taker_buy_quote": 184574.49627 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 1.627, "high": 1.78, "low": 1.588, "close": 1.597, "volume": 1221169.33, "close_time": 1757851199999, "quote_volume": 1976741.32476, "trades": 3703, "taker_buy_base": 980844.56, "taker_buy_quote": 1585506.20947 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 1.601, "high": 1.611, "low": 1.558, "close": 1.576, "volume": 214253.65, "close_time": 1757865599999, "quote_volume": 338946.72542, "trades": 1951, "taker_buy_base": 100114.45, "taker_buy_quote": 158171.78746 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 1.575, "high": 1.621, "low": 1.573, "close": 1.602, "volume": 387419.19, "close_time": 1757879999999, "quote_volume": 623434.31489, "trades": 1988, "taker_buy_base": 146501.9, "taker_buy_quote": 235522.87285 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 1.603, "high": 1.645, "low": 1.6, "close": 1.608, "volume": 413538.79, "close_time": 1757894399999, "quote_volume": 673830.59909, "trades": 2193, "taker_buy_base": 120408.88, "taker_buy_quote": 196061.06353 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.603, "high": 1.631, "low": 1.56, "close": 1.623, "volume": 498763.77, "close_time": 1757908799999, "quote_volume": 789356.79403, "trades": 1930, "taker_buy_base": 333562.9, "taker_buy_quote": 527851.82909 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 1.618, "high": 1.669, "low": 1.59, "close": 1.597, "volume": 606120.78, "close_time": 1757923199999, "quote_volume": 992737.57114, "trades": 3126, "taker_buy_base": 282382.65, "taker_buy_quote": 461722.12066 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 1.599, "high": 1.654, "low": 1.548, "close": 1.6, "volume": 596362.58, "close_time": 1757937599999, "quote_volume": 958356.31775, "trades": 4246, "taker_buy_base": 274554.23, "taker_buy_quote": 441634.97655 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 1.601, "high": 1.623, "low": 1.51, "close": 1.526, "volume": 432750.57, "close_time": 1757951999999, "quote_volume": 674653.76502, "trades": 3165, "taker_buy_base": 206958.39, "taker_buy_quote": 323475.02687 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 1.523, "high": 1.544, "low": 1.488, "close": 1.533, "volume": 417915.27, "close_time": 1757966399999, "quote_volume": 634170.84093, "trades": 2060, "taker_buy_base": 146305.8, "taker_buy_quote": 221847.89018 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 1.531, "high": 1.591, "low": 1.53, "close": 1.562, "volume": 166912.07, "close_time": 1757980799999, "quote_volume": 260705.61711, "trades": 1092, "taker_buy_base": 69169.68, "taker_buy_quote": 107869.35942 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.562, "high": 1.57, "low": 1.521, "close": 1.521, "volume": 109262.58, "close_time": 1757995199999, "quote_volume": 169316.32499, "trades": 982, "taker_buy_base": 61245.59, "taker_buy_quote": 94960.03481 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 1.521, "high": 1.574, "low": 1.51, "close": 1.546, "volume": 376725.81, "close_time": 1758009599999, "quote_volume": 577849.19996, "trades": 1547, "taker_buy_base": 286409.08, "taker_buy_quote": 438988.36766 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 1.542, "high": 1.594, "low": 1.537, "close": 1.56, "volume": 237412.59, "close_time": 1758023999999, "quote_volume": 371961.11113, "trades": 1878, "taker_buy_base": 137106.07, "taker_buy_quote": 214680.47404 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 1.558, "high": 1.592, "low": 1.506, "close": 1.589, "volume": 477176.56, "close_time": 1758038399999, "quote_volume": 743343.74111, "trades": 3492, "taker_buy_base": 247055.73, "taker_buy_quote": 384670.66149 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 1.591, "high": 1.62, "low": 1.565, "close": 1.58, "volume": 295733.29, "close_time": 1758052799999, "quote_volume": 469391.21437, "trades": 2638, "taker_buy_base": 158778.08, "taker_buy_quote": 251966.11169 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 1.578, "high": 1.589, "low": 1.533, "close": 1.533, "volume": 287716.89, "close_time": 1758067199999, "quote_volume": 453182.69682, "trades": 1294, "taker_buy_base": 105328.67, "taker_buy_quote": 165521.20589 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.533, "high": 1.559, "low": 1.52, "close": 1.534, "volume": 119357.31, "close_time": 1758081599999, "quote_volume": 183569.8788, "trades": 904, "taker_buy_base": 56936.55, "taker_buy_quote": 87663.59643 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 1.536, "high": 1.541, "low": 1.506, "close": 1.53, "volume": 96413.98, "close_time": 1758095999999, "quote_volume": 146826.0037, "trades": 834, "taker_buy_base": 53214.31, "taker_buy_quote": 81067.81837 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 1.53, "high": 1.53, "low": 1.495, "close": 1.505, "volume": 92064.25, "close_time": 1758110399999, "quote_volume": 138861.43921, "trades": 775, "taker_buy_base": 55044.16, "taker_buy_quote": 82987.19735 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 1.51, "high": 1.54, "low": 1.501, "close": 1.538, "volume": 132378.88, "close_time": 1758124799999, "quote_volume": 201577.52636, "trades": 1184, "taker_buy_base": 69921.15, "taker_buy_quote": 106490.26944 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 1.536, "high": 1.715, "low": 1.521, "close": 1.699, "volume": 2014277.13, "close_time": 1758139199999, "quote_volume": 3290813.16274, "trades": 11718, "taker_buy_base": 722391.61, "taker_buy_quote": 1174309.49115 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 1.699, "high": 1.901, "low": 1.678, "close": 1.815, "volume": 3693919.15, "close_time": 1758153599999, "quote_volume": 6606024.72742, "trades": 14719, "taker_buy_base": 2182423.52, "taker_buy_quote": 3890209.99203 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.816, "high": 1.979, "low": 1.773, "close": 1.943, "volume": 780561.59, "close_time": 1758167999999, "quote_volume": 1445308.81912, "trades": 6981, "taker_buy_base": 423729.13, "taker_buy_quote": 784679.75429 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 1.947, "high": 2.099, "low": 1.925, "close": 2.047, "volume": 1733516.62, "close_time": 1758182399999, "quote_volume": 3486948.95038, "trades": 19392, "taker_buy_base": 525996.09, "taker_buy_quote": 1065461.18165 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 2.048, "high": 2.056, "low": 1.883, "close": 1.898, "volume": 1915787.58, "close_time": 1758196799999, "quote_volume": 3763838.0497, "trades": 13890, "taker_buy_base": 1017265.05, "taker_buy_quote": 2012804.04515 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 1.898, "high": 2.039, "low": 1.884, "close": 1.93, "volume": 1559932.24, "close_time": 1758211199999, "quote_volume": 3041198.20089, "trades": 10067, "taker_buy_base": 934257.94, "taker_buy_quote": 1818019.75017 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 1.932, "high": 1.962, "low": 1.913, "close": 1.923, "volume": 368394.1, "close_time": 1758225599999, "quote_volume": 715068.86799, "trades": 3873, "taker_buy_base": 185444.17, "taker_buy_quote": 360320.40103 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 1.922, "high": 1.937, "low": 1.877, "close": 1.883, "volume": 98651.75, "close_time": 1758239999999, "quote_volume": 188251.83915, "trades": 1332, "taker_buy_base": 54346.99, "taker_buy_quote": 103964.49762 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.883, "high": 1.944, "low": 1.883, "close": 1.918, "volume": 161898.13, "close_time": 1758254399999, "quote_volume": 309152.92035, "trades": 2113, "taker_buy_base": 87593.21, "taker_buy_quote": 167168.1539 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 1.917, "high": 1.969, "low": 1.89, "close": 1.926, "volume": 426882.71, "close_time": 1758268799999, "quote_volume": 822923.21701, "trades": 4435, "taker_buy_base": 250107.6, "taker_buy_quote": 482150.53525 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 1.923, "high": 1.935, "low": 1.858, "close": 1.87, "volume": 279389.24, "close_time": 1758283199999, "quote_volume": 526388.89159, "trades": 3054, "taker_buy_base": 111531.69, "taker_buy_quote": 210541.92561 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 1.87, "high": 1.912, "low": 1.838, "close": 1.866, "volume": 584993.56, "close_time": 1758297599999, "quote_volume": 1099187.37393, "trades": 5147, "taker_buy_base": 229248.75, "taker_buy_quote": 430592.12974 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 1.868, "high": 1.909, "low": 1.83, "close": 1.847, "volume": 209378.49, "close_time": 1758311999999, "quote_volume": 391470.74396, "trades": 2167, "taker_buy_base": 100212.3, "taker_buy_quote": 187427.4025 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 1.847, "high": 1.864, "low": 1.797, "close": 1.821, "volume": 161382.15, "close_time": 1758326399999, "quote_volume": 294855.3672, "trades": 1327, "taker_buy_base": 64324.21, "taker_buy_quote": 117744.61037 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.821, "high": 1.825, "low": 1.78, "close": 1.795, "volume": 246206.24, "close_time": 1758340799999, "quote_volume": 446277.14324, "trades": 1434, "taker_buy_base": 76891.03, "taker_buy_quote": 138918.628 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 1.794, "high": 1.892, "low": 1.787, "close": 1.887, "volume": 311935.79, "close_time": 1758355199999, "quote_volume": 574719.85145, "trades": 2179, "taker_buy_base": 182675.52, "taker_buy_quote": 336388.96317 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 1.886, "high": 1.905, "low": 1.823, "close": 1.834, "volume": 558352.0, "close_time": 1758369599999, "quote_volume": 1027943.13732, "trades": 2969, "taker_buy_base": 342554.0, "taker_buy_quote": 629302.1434 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 1.834, "high": 1.888, "low": 1.8, "close": 1.863, "volume": 137908.27, "close_time": 1758383999999, "quote_volume": 254685.71103, "trades": 1589, "taker_buy_base": 76918.32, "taker_buy_quote": 142330.69811 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 1.864, "high": 1.891, "low": 1.811, "close": 1.831, "volume": 173350.47, "close_time": 1758398399999, "quote_volume": 318815.19443, "trades": 1802, "taker_buy_base": 68262.24, "taker_buy_quote": 125793.87146 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 1.831, "high": 1.86, "low": 1.831, "close": 1.843, "volume": 64920.84, "close_time": 1758412799999, "quote_volume": 119838.35048, "trades": 743, "taker_buy_base": 31642.99, "taker_buy_quote": 58469.15191 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.843, "high": 1.893, "low": 1.833, "close": 1.874, "volume": 160984.92, "close_time": 1758427199999, "quote_volume": 301007.98031, "trades": 1274, "taker_buy_base": 66063.29, "taker_buy_quote": 123585.33158 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 1.87, "high": 1.92, "low": 1.839, "close": 1.848, "volume": 276583.68, "close_time": 1758441599999, "quote_volume": 523213.51019, "trades": 2126, "taker_buy_base": 96824.37, "taker_buy_quote": 182403.65733 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 1.843, "high": 1.844, "low": 1.784, "close": 1.811, "volume": 171237.11, "close_time": 1758455999999, "quote_volume": 310681.21865, "trades": 1348, "taker_buy_base": 85460.88, "taker_buy_quote": 154917.21457 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 1.808, "high": 1.848, "low": 1.792, "close": 1.792, "volume": 58115.44, "close_time": 1758470399999, "quote_volume": 105635.23815, "trades": 853, "taker_buy_base": 27495.74, "taker_buy_quote": 49962.42176 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 1.79, "high": 1.793, "low": 1.752, "close": 1.782, "volume": 146624.12, "close_time": 1758484799999, "quote_volume": 259642.3953, "trades": 1220, "taker_buy_base": 74980.18, "taker_buy_quote": 132701.327 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 1.775, "high": 1.791, "low": 1.759, "close": 1.759, "volume": 76134.49, "close_time": 1758499199999, "quote_volume": 134945.47911, "trades": 731, "taker_buy_base": 38311.34, "taker_buy_quote": 67920.61827 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.759, "high": 1.773, "low": 1.65, "close": 1.667, "volume": 273628.61, "close_time": 1758513599999, "quote_volume": 465175.93049, "trades": 2311, "taker_buy_base": 130040.22, "taker_buy_quote": 220661.31207 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 1.665, "high": 1.724, "low": 1.556, "close": 1.71, "volume": 478331.09, "close_time": 1758527999999, "quote_volume": 784049.26771, "trades": 4561, "taker_buy_base": 232587.2, "taker_buy_quote": 382865.584 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 1.712, "high": 1.774, "low": 1.682, "close": 1.738, "volume": 173558.13, "close_time": 1758542399999, "quote_volume": 298678.58362, "trades": 2417, "taker_buy_base": 105326.97, "taker_buy_quote": 181581.21971 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 1.74, "high": 1.856, "low": 1.73, "close": 1.817, "volume": 765098.81, "close_time": 1758556799999, "quote_volume": 1385192.76958, "trades": 7233, "taker_buy_base": 412727.81, "taker_buy_quote": 747650.14677 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 1.817, "high": 1.826, "low": 1.735, "close": 1.74, "volume": 302385.04, "close_time": 1758571199999, "quote_volume": 539483.41778, "trades": 3750, "taker_buy_base": 115071.47, "taker_buy_quote": 205749.89318 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 1.737, "high": 1.843, "low": 1.733, "close": 1.816, "volume": 311334.32, "close_time": 1758585599999, "quote_volume": 558788.20991, "trades": 2211, "taker_buy_base": 164287.61, "taker_buy_quote": 294811.30434 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.815, "high": 1.847, "low": 1.688, "close": 1.755, "volume": 521350.81, "close_time": 1758599999999, "quote_volume": 924535.72113, "trades": 3103, "taker_buy_base": 244539.02, "taker_buy_quote": 434726.11513 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 1.755, "high": 1.755, "low": 1.689, "close": 1.737, "volume": 356089.07, "close_time": 1758614399999, "quote_volume": 615157.78471, "trades": 2924, "taker_buy_base": 180483.63, "taker_buy_quote": 311763.48801 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 1.738, "high": 1.783, "low": 1.708, "close": 1.73, "volume": 366000.63, "close_time": 1758628799999, "quote_volume": 636806.20015, "trades": 2635, "taker_buy_base": 173707.99, "taker_buy_quote": 302245.77768 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 1.728, "high": 1.775, "low": 1.71, "close": 1.75, "volume": 286410.55, "close_time": 1758643199999, "quote_volume": 498640.26937, "trades": 2756, "taker_buy_base": 143407.64, "taker_buy_quote": 249585.29625 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 1.749, "high": 1.79, "low": 1.693, "close": 1.696, "volume": 238087.52, "close_time": 1758657599999, "quote_volume": 414127.56656, "trades": 2476, "taker_buy_base": 115188.69, "taker_buy_quote": 200798.13356 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 1.698, "high": 1.708, "low": 1.654, "close": 1.662, "volume": 274119.1, "close_time": 1758671999999, "quote_volume": 461648.59285, "trades": 1713, "taker_buy_base": 187700.43, "taker_buy_quote": 316672.16708 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.663, "high": 1.713, "low": 1.635, "close": 1.637, "volume": 215942.21, "close_time": 1758686399999, "quote_volume": 363511.96685, "trades": 1655, "taker_buy_base": 101853.74, "taker_buy_quote": 171793.69085 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 1.632, "high": 1.769, "low": 1.601, "close": 1.755, "volume": 544154.65, "close_time": 1758700799999, "quote_volume": 922628.52521, "trades": 3872, "taker_buy_base": 248138.83, "taker_buy_quote": 421825.10781 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 1.755, "high": 1.866, "low": 1.747, "close": 1.831, "volume": 666534.52, "close_time": 1758715199999, "quote_volume": 1207447.90099, "trades": 4562, "taker_buy_base": 317701.4, "taker_buy_quote": 574386.9923 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 1.834, "high": 1.901, "low": 1.797, "close": 1.803, "volume": 687419.36, "close_time": 1758729599999, "quote_volume": 1260245.85183, "trades": 4991, "taker_buy_base": 297418.17, "taker_buy_quote": 545719.32928 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 1.802, "high": 1.88, "low": 1.777, "close": 1.848, "volume": 626454.19, "close_time": 1758743999999, "quote_volume": 1155993.28817, "trades": 3868, "taker_buy_base": 253947.63, "taker_buy_quote": 467712.96111 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 1.847, "high": 1.862, "low": 1.787, "close": 1.797, "volume": 173833.5, "close_time": 1758758399999, "quote_volume": 314676.28691, "trades": 1365, "taker_buy_base": 91751.34, "taker_buy_quote": 166078.13405 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.796, "high": 1.797, "low": 1.708, "close": 1.74, "volume": 217808.36, "close_time": 1758772799999, "quote_volume": 379849.23393, "trades": 1733, "taker_buy_base": 98263.88, "taker_buy_quote": 171298.21999 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 1.736, "high": 1.76, "low": 1.671, "close": 1.675, "volume": 237342.26, "close_time": 1758787199999, "quote_volume": 407818.54656, "trades": 1878, "taker_buy_base": 94582.99, "taker_buy_quote": 162852.89339 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 1.676, "high": 1.731, "low": 1.676, "close": 1.68, "volume": 168469.41, "close_time": 1758801599999, "quote_volume": 287204.39732, "trades": 1599, "taker_buy_base": 79683.45, "taker_buy_quote": 136278.64995 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 1.682, "high": 1.769, "low": 1.657, "close": 1.723, "volume": 311723.01, "close_time": 1758815999999, "quote_volume": 535325.93299, "trades": 3721, "taker_buy_base": 165830.41, "taker_buy_quote": 284641.10458 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 1.723, "high": 1.804, "low": 1.639, "close": 1.794, "volume": 794753.14, "close_time": 1758830399999, "quote_volume": 1361344.99859, "trades": 5567, "taker_buy_base": 272003.46, "taker_buy_quote": 467819.60067 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 1.795, "high": 1.81, "low": 1.678, "close": 1.708, "volume": 278154.51, "close_time": 1758844799999, "quote_volume": 482442.82079, "trades": 2385, "taker_buy_base": 150025.61, "taker_buy_quote": 259309.68011 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.709, "high": 1.748, "low": 1.677, "close": 1.705, "volume": 113915.27, "close_time": 1758859199999, "quote_volume": 194852.61539, "trades": 1397, "taker_buy_base": 50989.1, "taker_buy_quote": 87066.10078 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 1.704, "high": 1.748, "low": 1.68, "close": 1.73, "volume": 159590.69, "close_time": 1758873599999, "quote_volume": 273364.89901, "trades": 1973, "taker_buy_base": 83894.77, "taker_buy_quote": 143664.56616 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 1.73, "high": 1.751, "low": 1.647, "close": 1.673, "volume": 211127.77, "close_time": 1758887999999, "quote_volume": 357241.95637, "trades": 2155, "taker_buy_base": 137150.93, "taker_buy_quote": 232684.45295 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 1.668, "high": 1.714, "low": 1.638, "close": 1.684, "volume": 272019.8, "close_time": 1758902399999, "quote_volume": 457308.08505, "trades": 3153, "taker_buy_base": 96583.19, "taker_buy_quote": 162741.66425 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 1.684, "high": 1.732, "low": 1.679, "close": 1.713, "volume": 320213.64, "close_time": 1758916799999, "quote_volume": 546828.24864, "trades": 2814, "taker_buy_base": 137492.51, "taker_buy_quote": 235104.46586 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 1.706, "high": 1.816, "low": 1.699, "close": 1.761, "volume": 305845.03, "close_time": 1758931199999, "quote_volume": 538257.19531, "trades": 2409, "taker_buy_base": 105208.98, "taker_buy_quote": 185965.02329 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.761, "high": 1.801, "low": 1.729, "close": 1.736, "volume": 148554.91, "close_time": 1758945599999, "quote_volume": 262173.1736, "trades": 1514, "taker_buy_base": 68059.72, "taker_buy_quote": 120254.03232 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 1.733, "high": 1.774, "low": 1.728, "close": 1.731, "volume": 81701.8, "close_time": 1758959999999, "quote_volume": 142848.71467, "trades": 821, "taker_buy_base": 40463.96, "taker_buy_quote": 70795.1093 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 1.73, "high": 1.739, "low": 1.698, "close": 1.724, "volume": 183300.37, "close_time": 1758974399999, "quote_volume": 314229.30797, "trades": 1256, "taker_buy_base": 107818.94, "taker_buy_quote": 185152.56519 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 1.723, "high": 1.799, "low": 1.702, "close": 1.766, "volume": 202636.21, "close_time": 1758988799999, "quote_volume": 355763.39188, "trades": 1745, "taker_buy_base": 105309.18, "taker_buy_quote": 184951.48591 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 1.764, "high": 1.888, "low": 1.764, "close": 1.872, "volume": 419036.93, "close_time": 1759003199999, "quote_volume": 766950.08057, "trades": 4174, "taker_buy_base": 225716.69, "taker_buy_quote": 413457.14889 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 1.873, "high": 1.958, "low": 1.847, "close": 1.889, "volume": 568039.21, "close_time": 1759017599999, "quote_volume": 1080171.50178, "trades": 4104, "taker_buy_base": 307554.65, "taker_buy_quote": 585313.35897 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.893, "high": 1.894, "low": 1.823, "close": 1.836, "volume": 209568.13, "close_time": 1759031999999, "quote_volume": 388051.23119, "trades": 2004, "taker_buy_base": 111935.53, "taker_buy_quote": 206923.63797 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 1.834, "high": 1.836, "low": 1.792, "close": 1.81, "volume": 130753.24, "close_time": 1759046399999, "quote_volume": 236839.62198, "trades": 1012, "taker_buy_base": 44707.76, "taker_buy_quote": 81076.35899 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 1.808, "high": 1.874, "low": 1.798, "close": 1.841, "volume": 425936.41, "close_time": 1759060799999, "quote_volume": 781380.38686, "trades": 3076, "taker_buy_base": 217542.05, "taker_buy_quote": 399624.3153 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 1.841, "high": 1.881, "low": 1.801, "close": 1.864, "volume": 371112.14, "close_time": 1759075199999, "quote_volume": 687265.93662, "trades": 2130, "taker_buy_base": 181870.13, "taker_buy_quote": 337524.20627 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 1.868, "high": 1.887, "low": 1.839, "close": 1.855, "volume": 134431.45, "close_time": 1759089599999, "quote_volume": 249751.81767, "trades": 1144, "taker_buy_base": 64157.53, "taker_buy_quote": 119236.19229 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 1.854, "high": 1.897, "low": 1.839, "close": 1.891, "volume": 135854.51, "close_time": 1759103999999, "quote_volume": 254620.78507, "trades": 1407, "taker_buy_base": 71928.7, "taker_buy_quote": 134748.21393 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.89, "high": 1.891, "low": 1.798, "close": 1.8, "volume": 133394.3, "close_time": 1759118399999, "quote_volume": 245916.28025, "trades": 1236, "taker_buy_base": 50114.26, "taker_buy_quote": 92323.88911 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 1.801, "high": 1.806, "low": 1.742, "close": 1.766, "volume": 319792.28, "close_time": 1759132799999, "quote_volume": 566714.88319, "trades": 1887, "taker_buy_base": 140311.29, "taker_buy_quote": 248565.27976 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 1.766, "high": 1.801, "low": 1.725, "close": 1.731, "volume": 261549.23, "close_time": 1759147199999, "quote_volume": 460998.65707, "trades": 1411, "taker_buy_base": 149841.52, "taker_buy_quote": 264288.81624 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 1.729, "high": 1.76, "low": 1.699, "close": 1.705, "volume": 267013.94, "close_time": 1759161599999, "quote_volume": 461402.05824, "trades": 2553, "taker_buy_base": 105456.68, "taker_buy_quote": 182349.50389 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 1.706, "high": 1.715, "low": 1.624, "close": 1.655, "volume": 398200.86, "close_time": 1759175999999, "quote_volume": 656846.11039, "trades": 2812, "taker_buy_base": 130129.9, "taker_buy_quote": 215520.54768 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 1.657, "high": 1.674, "low": 1.635, "close": 1.65, "volume": 253533.52, "close_time": 1759190399999, "quote_volume": 419013.09809, "trades": 1387, "taker_buy_base": 126552.3, "taker_buy_quote": 209387.47851 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.645, "high": 1.665, "low": 1.607, "close": 1.607, "volume": 107237.41, "close_time": 1759204799999, "quote_volume": 175098.60292, "trades": 1024, "taker_buy_base": 57211.39, "taker_buy_quote": 93486.92092 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 1.606, "high": 1.625, "low": 1.567, "close": 1.576, "volume": 200049.97, "close_time": 1759219199999, "quote_volume": 318393.1852, "trades": 1443, "taker_buy_base": 98722.23, "taker_buy_quote": 157113.85672 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 1.578, "high": 1.578, "low": 1.505, "close": 1.527, "volume": 376947.63, "close_time": 1759233599999, "quote_volume": 578984.32867, "trades": 2051, "taker_buy_base": 207179.4, "taker_buy_quote": 319777.02698 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 1.523, "high": 1.525, "low": 1.446, "close": 1.458, "volume": 352225.12, "close_time": 1759247999999, "quote_volume": 522787.97795, "trades": 2703, "taker_buy_base": 154908.73, "taker_buy_quote": 230257.26929 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 1.459, "high": 1.462, "low": 1.404, "close": 1.454, "volume": 384306.41, "close_time": 1759262399999, "quote_volume": 550060.20125, "trades": 4108, "taker_buy_base": 171852.03, "taker_buy_quote": 246057.8494 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 1.455, "high": 1.469, "low": 1.429, "close": 1.45, "volume": 181266.25, "close_time": 1759276799999, "quote_volume": 263412.44821, "trades": 1205, "taker_buy_base": 89793.76, "taker_buy_quote": 130689.99211 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.45, "high": 1.455, "low": 1.394, "close": 1.395, "volume": 52564.36, "close_time": 1759291199999, "quote_volume": 74686.82437, "trades": 435, "taker_buy_base": 28619.9, "taker_buy_quote": 40651.35604 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 1.393, "high": 1.442, "low": 1.385, "close": 1.387, "volume": 217334.05, "close_time": 1759305599999, "quote_volume": 306053.65139, "trades": 931, "taker_buy_base": 108280.23, "taker_buy_quote": 152441.39298 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 1.388, "high": 1.487, "low": 1.382, "close": 1.453, "volume": 760549.39, "close_time": 1759319999999, "quote_volume": 1110524.78269, "trades": 2836, "taker_buy_base": 333559.97, "taker_buy_quote": 487146.12016 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 1.446, "high": 1.525, "low": 1.421, "close": 1.484, "volume": 640828.37, "close_time": 1759334399999, "quote_volume": 947686.03523, "trades": 2532, "taker_buy_base": 279818.37, "taker_buy_quote": 413554.96896 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 1.481, "high": 1.533, "low": 1.467, "close": 1.473, "volume": 518201.57, "close_time": 1759348799999, "quote_volume": 775262.01139, "trades": 2117, "taker_buy_base": 240158.51, "taker_buy_quote": 359810.90105 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 1.471, "high": 1.52, "low": 1.457, "close": 1.517, "volume": 197214.64, "close_time": 1759363199999, "quote_volume": 293146.42045, "trades": 870, "taker_buy_base": 83255.45, "taker_buy_quote": 123655.09154 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.518, "high": 1.675, "low": 1.511, "close": 1.655, "volume": 763184.99, "close_time": 1759377599999, "quote_volume": 1212122.61331, "trades": 2941, "taker_buy_base": 446884.59, "taker_buy_quote": 708462.83384 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 1.654, "high": 1.756, "low": 1.63, "close": 1.654, "volume": 784359.7, "close_time": 1759391999999, "quote_volume": 1326724.93709, "trades": 3442, "taker_buy_base": 400408.38, "taker_buy_quote": 679111.42488 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 1.658, "high": 1.678, "low": 1.625, "close": 1.678, "volume": 282440.63, "close_time": 1759406399999, "quote_volume": 464868.42924, "trades": 1632, "taker_buy_base": 131060.11, "taker_buy_quote": 215866.24959 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 1.673, "high": 1.71, "low": 1.627, "close": 1.657, "volume": 347071.5, "close_time": 1759420799999, "quote_volume": 580616.42005, "trades": 2232, "taker_buy_base": 200233.24, "taker_buy_quote": 334696.22633 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 1.654, "high": 1.82, "low": 1.649, "close": 1.819, "volume": 569647.5, "close_time": 1759435199999, "quote_volume": 991568.50047, "trades": 4031, "taker_buy_base": 282887.4, "taker_buy_quote": 490325.69133 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 1.821, "high": 1.843, "low": 1.775, "close": 1.782, "volume": 273437.65, "close_time": 1759449599999, "quote_volume": 493840.4681, "trades": 2654, "taker_buy_base": 122218.83, "taker_buy_quote": 220161.63545 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.783, "high": 1.789, "low": 1.73, "close": 1.751, "volume": 168277.25, "close_time": 1759463999999, "quote_volume": 295384.02361, "trades": 1551, "taker_buy_base": 92344.9, "taker_buy_quote": 162254.64887 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 1.75, "high": 1.792, "low": 1.735, "close": 1.739, "volume": 258227.59, "close_time": 1759478399999, "quote_volume": 456673.96671, "trades": 1533, "taker_buy_base": 117047.63, "taker_buy_quote": 207228.8664 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 1.738, "high": 1.823, "low": 1.733, "close": 1.797, "volume": 324640.19, "close_time": 1759492799999, "quote_volume": 583280.81834, "trades": 1749, "taker_buy_base": 149995.28, "taker_buy_quote": 268968.88589 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.795, "high": 1.868, "low": 1.769, "close": 1.866, "volume": 364242.82, "close_time": 1759507199999, "quote_volume": 662636.90842, "trades": 2043, "taker_buy_base": 195209.75, "taker_buy_quote": 355057.84187 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.866, "high": 1.903, "low": 1.802, "close": 1.857, "volume": 567422.7, "close_time": 1759521599999, "quote_volume": 1051074.37024, "trades": 3176, "taker_buy_base": 279184.43, "taker_buy_quote": 517598.6761 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.863, "high": 1.932, "low": 1.847, "close": 1.912, "volume": 186532.4, "close_time": 1759535999999, "quote_volume": 353505.39353, "trades": 1302, "taker_buy_base": 83566.18, "taker_buy_quote": 158172.87235 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.905, "high": 1.951, "low": 1.848, "close": 1.855, "volume": 219844.93, "close_time": 1759550399999, "quote_volume": 416214.09696, "trades": 2102, "taker_buy_base": 113085.0, "taker_buy_quote": 214653.1453 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.852, "high": 1.854, "low": 1.825, "close": 1.845, "volume": 57938.08, "close_time": 1759564799999, "quote_volume": 106482.58742, "trades": 593, "taker_buy_base": 33714.01, "taker_buy_quote": 61942.01879 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.843, "high": 1.86, "low": 1.807, "close": 1.826, "volume": 94633.55, "close_time": 1759579199999, "quote_volume": 172492.97421, "trades": 824, "taker_buy_base": 38292.27, "taker_buy_quote": 69805.54082 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.826, "high": 1.916, "low": 1.825, "close": 1.885, "volume": 280657.8, "close_time": 1759593599999, "quote_volume": 527258.38677, "trades": 2683, "taker_buy_base": 139216.58, "taker_buy_quote": 262005.18562 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.886, "high": 1.961, "low": 1.878, "close": 1.94, "volume": 520160.4, "close_time": 1759607999999, "quote_volume": 1001633.90764, "trades": 4226, "taker_buy_base": 235363.83, "taker_buy_quote": 452933.77336 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.942, "high": 1.996, "low": 1.92, "close": 1.972, "volume": 298634.13, "close_time": 1759622399999, "quote_volume": 585638.35308, "trades": 2461, "taker_buy_base": 147401.57, "taker_buy_quote": 288995.67384 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.972, "high": 2.033, "low": 1.928, "close": 2.03, "volume": 470385.4, "close_time": 1759636799999, "quote_volume": 934516.00039, "trades": 4168, "taker_buy_base": 237337.01, "taker_buy_quote": 472321.57482 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.028, "high": 2.031, "low": 1.955, "close": 1.977, "volume": 300657.91, "close_time": 1759651199999, "quote_volume": 598535.44008, "trades": 3006, "taker_buy_base": 161503.76, "taker_buy_quote": 320918.07555 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.978, "high": 1.993, "low": 1.892, "close": 1.913, "volume": 183647.32, "close_time": 1759665599999, "quote_volume": 355458.6515, "trades": 2468, "taker_buy_base": 84986.6, "taker_buy_quote": 164520.1421 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.913, "high": 1.919, "low": 1.87, "close": 1.91, "volume": 115428.78, "close_time": 1759679999999, "quote_volume": 218785.49312, "trades": 1199, "taker_buy_base": 64632.42, "taker_buy_quote": 122616.92311 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.911, "high": 1.916, "low": 1.864, "close": 1.87, "volume": 124800.79, "close_time": 1759694399999, "quote_volume": 236788.36669, "trades": 1142, "taker_buy_base": 82151.08, "taker_buy_quote": 156071.76586 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.868, "high": 1.89, "low": 1.862, "close": 1.865, "volume": 31221.29, "close_time": 1759708799999, "quote_volume": 58558.20958, "trades": 420, "taker_buy_base": 16399.96, "taker_buy_quote": 30761.115 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.861, "high": 1.923, "low": 1.854, "close": 1.898, "volume": 103390.16, "close_time": 1759723199999, "quote_volume": 195384.27743, "trades": 1290, "taker_buy_base": 51878.2, "taker_buy_quote": 98057.2688 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.894, "high": 1.913, "low": 1.84, "close": 1.879, "volume": 128190.69, "close_time": 1759737599999, "quote_volume": 239947.03894, "trades": 1484, "taker_buy_base": 52425.41, "taker_buy_quote": 98166.66328 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.884, "high": 1.984, "low": 1.871, "close": 1.949, "volume": 533318.91, "close_time": 1759751999999, "quote_volume": 1031766.59862, "trades": 5294, "taker_buy_base": 275421.7, "taker_buy_quote": 531574.37473 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.947, "high": 2.056, "low": 1.923, "close": 2.008, "volume": 953137.94, "close_time": 1759766399999, "quote_volume": 1885782.70395, "trades": 8251, "taker_buy_base": 588636.09, "taker_buy_quote": 1160627.47554 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.009, "high": 2.165, "low": 2.008, "close": 2.024, "volume": 1790402.59, "close_time": 1759780799999, "quote_volume": 3738206.6771, "trades": 12405, "taker_buy_base": 880565.54, "taker_buy_quote": 1827762.93867 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.024, "high": 2.027, "low": 1.939, "close": 1.943, "volume": 144036.67, "close_time": 1759795199999, "quote_volume": 285628.59782, "trades": 1419, "taker_buy_base": 63589.42, "taker_buy_quote": 126116.74135 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.946, "high": 1.953, "low": 1.927, "close": 1.934, "volume": 28802.11, "close_time": 1759809599999, "quote_volume": 55842.06547, "trades": 367, "taker_buy_base": 15515.98, "taker_buy_quote": 30084.3924 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.926, "high": 1.986, "low": 1.917, "close": 1.964, "volume": 269297.62, "close_time": 1759823999999, "quote_volume": 528957.65114, "trades": 1977, "taker_buy_base": 125112.0, "taker_buy_quote": 245771.18059 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.964, "high": 2.05, "low": 1.937, "close": 2.036, "volume": 1212978.92, "close_time": 1759838399999, "quote_volume": 2436572.47297, "trades": 7153, "taker_buy_base": 489671.89, "taker_buy_quote": 984070.19675 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.035, "high": 2.056, "low": 1.884, "close": 1.924, "volume": 1174617.49, "close_time": 1759852799999, "quote_volume": 2311750.09635, "trades": 8297, "taker_buy_base": 596876.51, "taker_buy_quote": 1174142.47446 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.922, "high": 1.936, "low": 1.882, "close": 1.912, "volume": 522704.63, "close_time": 1759867199999, "quote_volume": 997914.88277, "trades": 2929, "taker_buy_base": 275686.68, "taker_buy_quote": 526435.85742 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.913, "high": 2.011, "low": 1.91, "close": 1.972, "volume": 503870.24, "close_time": 1759881599999, "quote_volume": 995185.04441, "trades": 2814, "taker_buy_base": 183184.07, "taker_buy_quote": 361845.05184 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.969, "high": 1.998, "low": 1.911, "close": 1.926, "volume": 146832.39, "close_time": 1759895999999, "quote_volume": 288563.94515, "trades": 1875, "taker_buy_base": 82075.09, "taker_buy_quote": 161492.70682 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.929, "high": 1.943, "low": 1.882, "close": 1.922, "volume": 113920.33, "close_time": 1759910399999, "quote_volume": 217787.53909, "trades": 1655, "taker_buy_base": 65610.16, "taker_buy_quote": 125324.53941 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.92, "high": 1.99, "low": 1.903, "close": 1.907, "volume": 241241.12, "close_time": 1759924799999, "quote_volume": 468821.19415, "trades": 2207, "taker_buy_base": 111242.07, "taker_buy_quote": 216406.20111 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.908, "high": 1.957, "low": 1.887, "close": 1.898, "volume": 196747.04, "close_time": 1759939199999, "quote_volume": 376258.90548, "trades": 1881, "taker_buy_base": 83353.53, "taker_buy_quote": 159365.57878 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.898, "high": 1.977, "low": 1.893, "close": 1.903, "volume": 890035.6, "close_time": 1759953599999, "quote_volume": 1719771.64825, "trades": 4527, "taker_buy_base": 705919.85, "taker_buy_quote": 1364084.24721 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.903, "high": 1.911, "low": 1.837, "close": 1.844, "volume": 100011.47, "close_time": 1759967999999, "quote_volume": 187904.72679, "trades": 874, "taker_buy_base": 44391.98, "taker_buy_quote": 83374.49716 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.847, "high": 1.855, "low": 1.799, "close": 1.816, "volume": 80934.81, "close_time": 1759982399999, "quote_volume": 147489.00292, "trades": 680, "taker_buy_base": 34403.27, "taker_buy_quote": 62826.53539 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.816, "high": 1.823, "low": 1.774, "close": 1.774, "volume": 71559.35, "close_time": 1759996799999, "quote_volume": 128655.55758, "trades": 793, "taker_buy_base": 27352.64, "taker_buy_quote": 49232.30775 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.773, "high": 1.781, "low": 1.722, "close": 1.77, "volume": 291580.92, "close_time": 1760011199999, "quote_volume": 510429.46154, "trades": 2040, "taker_buy_base": 122436.13, "taker_buy_quote": 214473.60007 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.773, "high": 1.817, "low": 1.744, "close": 1.754, "volume": 192411.64, "close_time": 1760025599999, "quote_volume": 342791.17095, "trades": 1757, "taker_buy_base": 108089.46, "taker_buy_quote": 192572.56875 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.754, "high": 1.819, "low": 1.743, "close": 1.803, "volume": 250643.2, "close_time": 1760039999999, "quote_volume": 449831.97054, "trades": 1503, "taker_buy_base": 105120.89, "taker_buy_quote": 188582.76469 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.802, "high": 1.813, "low": 1.786, "close": 1.794, "volume": 48392.65, "close_time": 1760054399999, "quote_volume": 87016.66457, "trades": 424, "taker_buy_base": 13737.59, "taker_buy_quote": 24666.9272 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.8, "high": 1.83, "low": 1.776, "close": 1.804, "volume": 87767.21, "close_time": 1760068799999, "quote_volume": 158219.41011, "trades": 862, "taker_buy_base": 41014.58, "taker_buy_quote": 74124.93268 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.802, "high": 1.832, "low": 1.768, "close": 1.768, "volume": 77846.41, "close_time": 1760083199999, "quote_volume": 140191.92306, "trades": 943, "taker_buy_base": 48809.34, "taker_buy_quote": 87950.5129 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.77, "high": 1.79, "low": 1.763, "close": 1.772, "volume": 85877.83, "close_time": 1760097599999, "quote_volume": 152442.86818, "trades": 783, "taker_buy_base": 27969.28, "taker_buy_quote": 49627.19851 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.772, "high": 1.793, "low": 1.643, "close": 1.676, "volume": 454358.53, "close_time": 1760111999999, "quote_volume": 777667.31548, "trades": 3966, "taker_buy_base": 192097.63, "taker_buy_quote": 328398.62118 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.674, "high": 1.676, "low": 1.61, "close": 1.63, "volume": 415809.55, "close_time": 1760126399999, "quote_volume": 682231.60698, "trades": 3627, "taker_buy_base": 250404.79, "taker_buy_quote": 411320.15887 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.63, "high": 1.642, "low": 0.51, "close": 1.193, "volume": 2502060.99, "close_time": 1760140799999, "quote_volume": 2978933.45308, "trades": 19527, "taker_buy_base": 1103874.54, "taker_buy_quote": 1318862.31786 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.19, "high": 1.325, "low": 1.187, "close": 1.246, "volume": 801744.62, "close_time": 1760155199999, "quote_volume": 996696.07605, "trades": 5217, "taker_buy_base": 411601.64, "taker_buy_quote": 512390.99083 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.247, "high": 1.3, "low": 1.239, "close": 1.248, "volume": 368227.59, "close_time": 1760169599999, "quote_volume": 466297.46533, "trades": 2338, "taker_buy_base": 209203.77, "taker_buy_quote": 264836.58532 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.25, "high": 1.334, "low": 1.244, "close": 1.267, "volume": 402625.69, "close_time": 1760183999999, "quote_volume": 521051.14473, "trades": 1989, "taker_buy_base": 164356.25, "taker_buy_quote": 212085.32324 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.264, "high": 1.276, "low": 1.216, "close": 1.22, "volume": 308078.72, "close_time": 1760198399999, "quote_volume": 381870.04129, "trades": 1390, "taker_buy_base": 117767.71, "taker_buy_quote": 146098.0177 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.22, "high": 1.231, "low": 1.138, "close": 1.15, "volume": 182095.62, "close_time": 1760212799999, "quote_volume": 216267.62984, "trades": 990, "taker_buy_base": 69434.79, "taker_buy_quote": 82524.96428 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.15, "high": 1.159, "low": 1.1, "close": 1.13, "volume": 349633.67, "close_time": 1760227199999, "quote_volume": 395867.88678, "trades": 1524, "taker_buy_base": 158615.57, "taker_buy_quote": 179117.54768 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.134, "high": 1.156, "low": 1.104, "close": 1.142, "volume": 93199.83, "close_time": 1760241599999, "quote_volume": 105134.4675, "trades": 865, "taker_buy_base": 46200.58, "taker_buy_quote": 52131.6454 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.143, "high": 1.228, "low": 1.143, "close": 1.192, "volume": 165746.88, "close_time": 1760255999999, "quote_volume": 197595.07858, "trades": 1101, "taker_buy_base": 91201.1, "taker_buy_quote": 108502.7679 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.193, "high": 1.215, "low": 1.174, "close": 1.204, "volume": 185214.72, "close_time": 1760270399999, "quote_volume": 221360.98534, "trades": 981, "taker_buy_base": 92512.74, "taker_buy_quote": 110325.85574 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.203, "high": 1.387, "low": 1.189, "close": 1.372, "volume": 875255.21, "close_time": 1760284799999, "quote_volume": 1126461.67207, "trades": 4957, "taker_buy_base": 410762.66, "taker_buy_quote": 527621.77387 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.371, "high": 1.479, "low": 1.365, "close": 1.396, "volume": 1169172.8, "close_time": 1760299199999, "quote_volume": 1665676.45495, "trades": 6208, "taker_buy_base": 657112.63, "taker_buy_quote": 936547.80006 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.398, "high": 1.427, "low": 1.347, "close": 1.361, "volume": 304581.91, "close_time": 1760313599999, "quote_volume": 421771.82013, "trades": 1961, "taker_buy_base": 148884.16, "taker_buy_quote": 206113.95323 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.361, "high": 1.384, "low": 1.325, "close": 1.325, "volume": 141500.58, "close_time": 1760327999999, "quote_volume": 191955.81757, "trades": 967, "taker_buy_base": 58716.89, "taker_buy_quote": 79938.801 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.326, "high": 1.386, "low": 1.321, "close": 1.368, "volume": 251643.39, "close_time": 1760342399999, "quote_volume": 340427.01963, "trades": 1249, "taker_buy_base": 106537.65, "taker_buy_quote": 143747.19749 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.364, "high": 1.382, "low": 1.285, "close": 1.316, "volume": 381310.58, "close_time": 1760356799999, "quote_volume": 510123.53191, "trades": 1676, "taker_buy_base": 240128.53, "taker_buy_quote": 321673.94389 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.311, "high": 1.392, "low": 1.298, "close": 1.377, "volume": 1271783.62, "close_time": 1760371199999, "quote_volume": 1734692.43173, "trades": 7451, "taker_buy_base": 295622.81, "taker_buy_quote": 402636.60286 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.379, "high": 1.444, "low": 1.336, "close": 1.41, "volume": 778165.3, "close_time": 1760385599999, "quote_volume": 1071889.3289, "trades": 5137, "taker_buy_base": 324010.63, "taker_buy_quote": 447453.53595 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.411, "high": 1.434, "low": 1.388, "close": 1.401, "volume": 359036.44, "close_time": 1760399999999, "quote_volume": 507230.95102, "trades": 1596, "taker_buy_base": 208327.01, "taker_buy_quote": 294449.14748 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.401, "high": 1.413, "low": 1.345, "close": 1.351, "volume": 78768.63, "close_time": 1760414399999, "quote_volume": 108246.51016, "trades": 1107, "taker_buy_base": 28043.28, "taker_buy_quote": 38583.40562 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.351, "high": 1.356, "low": 1.24, "close": 1.263, "volume": 1446158.76, "close_time": 1760428799999, "quote_volume": 1888405.19552, "trades": 4551, "taker_buy_base": 1114860.1, "taker_buy_quote": 1459340.20072 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.265, "high": 1.31, "low": 1.245, "close": 1.284, "volume": 209332.46, "close_time": 1760443199999, "quote_volume": 267674.6483, "trades": 2404, "taker_buy_base": 105060.28, "taker_buy_quote": 134601.75205 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.282, "high": 1.353, "low": 1.252, "close": 1.353, "volume": 198772.01, "close_time": 1760457599999, "quote_volume": 258088.788, "trades": 2767, "taker_buy_base": 106577.01, "taker_buy_quote": 138463.33992 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.35, "high": 1.384, "low": 1.316, "close": 1.337, "volume": 459259.95, "close_time": 1760471999999, "quote_volume": 625449.97019, "trades": 3568, "taker_buy_base": 121930.16, "taker_buy_quote": 165303.17105 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.337, "high": 1.348, "low": 1.32, "close": 1.322, "volume": 135976.7, "close_time": 1760486399999, "quote_volume": 181009.88293, "trades": 863, "taker_buy_base": 96391.28, "taker_buy_quote": 128212.14324 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.322, "high": 1.342, "low": 1.3, "close": 1.323, "volume": 167935.19, "close_time": 1760500799999, "quote_volume": 221214.68408, "trades": 1307, "taker_buy_base": 95632.74, "taker_buy_quote": 126044.75564 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.323, "high": 1.369, "low": 1.317, "close": 1.36, "volume": 136222.18, "close_time": 1760515199999, "quote_volume": 183451.20257, "trades": 1775, "taker_buy_base": 50286.94, "taker_buy_quote": 67890.9058 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.36, "high": 1.417, "low": 1.302, "close": 1.317, "volume": 199266.81, "close_time": 1760529599999, "quote_volume": 270873.01921, "trades": 2573, "taker_buy_base": 96668.3, "taker_buy_quote": 131525.23129 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.317, "high": 1.332, "low": 1.27, "close": 1.284, "volume": 462247.13, "close_time": 1760543999999, "quote_volume": 597964.52797, "trades": 3845, "taker_buy_base": 207408.82, "taker_buy_quote": 268784.03728 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.284, "high": 1.293, "low": 1.253, "close": 1.26, "volume": 195157.64, "close_time": 1760558399999, "quote_volume": 249653.27892, "trades": 2139, "taker_buy_base": 106994.37, "taker_buy_quote": 136937.57379 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.26, "high": 1.266, "low": 1.226, "close": 1.24, "volume": 365309.07, "close_time": 1760572799999, "quote_volume": 453304.33104, "trades": 2207, "taker_buy_base": 299932.11, "taker_buy_quote": 372124.95887 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.242, "high": 1.262, "low": 1.229, "close": 1.247, "volume": 32908.99, "close_time": 1760587199999, "quote_volume": 40935.80006, "trades": 584, "taker_buy_base": 19052.26, "taker_buy_quote": 23692.81011 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.247, "high": 1.283, "low": 1.244, "close": 1.264, "volume": 101642.23, "close_time": 1760601599999, "quote_volume": 128618.34961, "trades": 1942, "taker_buy_base": 49617.49, "taker_buy_quote": 62764.56709 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.266, "high": 1.29, "low": 1.2, "close": 1.264, "volume": 298572.36, "close_time": 1760615999999, "quote_volume": 371818.67038, "trades": 2750, "taker_buy_base": 120100.52, "taker_buy_quote": 149641.09835 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.264, "high": 1.276, "low": 1.2, "close": 1.21, "volume": 214273.6, "close_time": 1760630399999, "quote_volume": 266336.79127, "trades": 2808, "taker_buy_base": 91094.18, "taker_buy_quote": 113150.2239 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.209, "high": 1.263, "low": 1.192, "close": 1.214, "volume": 305813.79, "close_time": 1760644799999, "quote_volume": 375042.37846, "trades": 2690, "taker_buy_base": 120488.45, "taker_buy_quote": 147796.40889 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.216, "high": 1.222, "low": 1.174, "close": 1.186, "volume": 193449.07, "close_time": 1760659199999, "quote_volume": 230334.77154, "trades": 1377, "taker_buy_base": 80156.38, "taker_buy_quote": 95328.23239 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.185, "high": 1.205, "low": 1.18, "close": 1.2, "volume": 113864.92, "close_time": 1760673599999, "quote_volume": 135904.55099, "trades": 908, "taker_buy_base": 64736.58, "taker_buy_quote": 77132.60018 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.199, "high": 1.202, "low": 1.109, "close": 1.113, "volume": 575944.01, "close_time": 1760687999999, "quote_volume": 663128.12491, "trades": 3575, "taker_buy_base": 271558.29, "taker_buy_quote": 313269.66056 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.115, "high": 1.151, "low": 1.088, "close": 1.137, "volume": 685869.74, "close_time": 1760702399999, "quote_volume": 765761.95957, "trades": 4164, "taker_buy_base": 318476.69, "taker_buy_quote": 355839.84997 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.138, "high": 1.153, "low": 1.111, "close": 1.15, "volume": 284734.18, "close_time": 1760716799999, "quote_volume": 323454.74211, "trades": 2141, "taker_buy_base": 126117.41, "taker_buy_quote": 143177.22349 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.151, "high": 1.18, "low": 1.138, "close": 1.172, "volume": 234048.87, "close_time": 1760731199999, "quote_volume": 271656.13365, "trades": 2015, "taker_buy_base": 132776.78, "taker_buy_quote": 154228.63908 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.172, "high": 1.182, "low": 1.161, "close": 1.165, "volume": 139933.4, "close_time": 1760745599999, "quote_volume": 164109.37554, "trades": 1989, "taker_buy_base": 63212.0, "taker_buy_quote": 74134.7601 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.162, "high": 1.175, "low": 1.154, "close": 1.167, "volume": 187394.97, "close_time": 1760759999999, "quote_volume": 217963.49479, "trades": 1081, "taker_buy_base": 74363.07, "taker_buy_quote": 86663.7067 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.166, "high": 1.191, "low": 1.146, "close": 1.171, "volume": 311120.35, "close_time": 1760774399999, "quote_volume": 362594.86231, "trades": 1760, "taker_buy_base": 160546.8, "taker_buy_quote": 187052.50823 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.17, "high": 1.177, "low": 1.152, "close": 1.156, "volume": 210103.54, "close_time": 1760788799999, "quote_volume": 244184.49105, "trades": 1434, "taker_buy_base": 125411.19, "taker_buy_quote": 145814.0101 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.156, "high": 1.159, "low": 1.133, "close": 1.143, "volume": 583298.14, "close_time": 1760803199999, "quote_volume": 668005.92074, "trades": 2516, "taker_buy_base": 282656.55, "taker_buy_quote": 323818.55285 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.143, "high": 1.149, "low": 1.119, "close": 1.14, "volume": 423150.73, "close_time": 1760817599999, "quote_volume": 480305.53899, "trades": 1599, "taker_buy_base": 208526.05, "taker_buy_quote": 236705.77944 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.14, "high": 1.15, "low": 1.13, "close": 1.135, "volume": 236808.55, "close_time": 1760831999999, "quote_volume": 269893.19346, "trades": 867, "taker_buy_base": 116434.66, "taker_buy_quote": 132649.77703 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.138, "high": 1.153, "low": 1.125, "close": 1.147, "volume": 86011.29, "close_time": 1760846399999, "quote_volume": 97496.87713, "trades": 294, "taker_buy_base": 39306.28, "taker_buy_quote": 44639.55075 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.149, "high": 1.15, "low": 1.131, "close": 1.14, "volume": 105769.4, "close_time": 1760860799999, "quote_volume": 120267.95144, "trades": 407, "taker_buy_base": 30344.12, "taker_buy_quote": 34554.22919 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.14, "high": 1.168, "low": 1.115, "close": 1.131, "volume": 392670.33, "close_time": 1760875199999, "quote_volume": 447709.54728, "trades": 1679, "taker_buy_base": 229653.25, "taker_buy_quote": 261579.7729 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.131, "high": 1.158, "low": 1.085, "close": 1.138, "volume": 515885.44, "close_time": 1760889599999, "quote_volume": 581553.83451, "trades": 2666, "taker_buy_base": 238422.53, "taker_buy_quote": 268681.45844 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.138, "high": 1.177, "low": 1.127, "close": 1.145, "volume": 240690.83, "close_time": 1760903999999, "quote_volume": 278117.56691, "trades": 1306, "taker_buy_base": 127196.2, "taker_buy_quote": 147205.17862 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.145, "high": 1.147, "low": 1.092, "close": 1.095, "volume": 206176.35, "close_time": 1760918399999, "quote_volume": 232920.98751, "trades": 1024, "taker_buy_base": 110251.42, "taker_buy_quote": 124608.603 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.095, "high": 1.132, "low": 1.068, "close": 1.127, "volume": 254730.65, "close_time": 1760932799999, "quote_volume": 276189.52552, "trades": 2221, "taker_buy_base": 134044.22, "taker_buy_quote": 145522.86002 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 1.127, "high": 1.153, "low": 1.101, "close": 1.14, "volume": 337950.27, "close_time": 1760947199999, "quote_volume": 381689.10598, "trades": 3142, "taker_buy_base": 157493.25, "taker_buy_quote": 178227.76353 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.139, "high": 1.14, "low": 1.106, "close": 1.115, "volume": 221281.19, "close_time": 1760961599999, "quote_volume": 248566.13726, "trades": 1817, "taker_buy_base": 98839.95, "taker_buy_quote": 111396.51424 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 1.113, "high": 1.164, "low": 1.108, "close": 1.126, "volume": 325448.84, "close_time": 1760975999999, "quote_volume": 370502.65172, "trades": 2864, "taker_buy_base": 194165.58, "taker_buy_quote": 220768.07165 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.126, "high": 1.126, "low": 1.093, "close": 1.111, "volume": 368275.25, "close_time": 1760990399999, "quote_volume": 409028.61666, "trades": 2405, "taker_buy_base": 195664.71, "taker_buy_quote": 217270.39556 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.108, "high": 1.155, "low": 1.105, "close": 1.152, "volume": 154459.54, "close_time": 1761004799999, "quote_volume": 174492.53604, "trades": 1317, "taker_buy_base": 93072.32, "taker_buy_quote": 105290.43777 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.152, "high": 1.152, "low": 1.091, "close": 1.093, "volume": 99476.81, "close_time": 1761019199999, "quote_volume": 111276.13448, "trades": 853, "taker_buy_base": 42778.84, "taker_buy_quote": 47932.4529 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.093, "high": 1.093, "low": 1.047, "close": 1.056, "volume": 312417.07, "close_time": 1761033599999, "quote_volume": 330881.84367, "trades": 1544, "taker_buy_base": 136155.08, "taker_buy_quote": 144238.45853 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.054, "high": 1.068, "low": 1.039, "close": 1.066, "volume": 127957.56, "close_time": 1761047999999, "quote_volume": 134528.74215, "trades": 1170, "taker_buy_base": 58026.98, "taker_buy_quote": 60939.72577 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.063, "high": 1.174, "low": 1.061, "close": 1.166, "volume": 431322.26, "close_time": 1761062399999, "quote_volume": 485775.9715, "trades": 2371, "taker_buy_base": 225483.52, "taker_buy_quote": 253916.13437 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.167, "high": 1.2, "low": 1.156, "close": 1.158, "volume": 581281.45, "close_time": 1761076799999, "quote_volume": 685766.01266, "trades": 2789, "taker_buy_base": 304161.55, "taker_buy_quote": 358760.33184 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.158, "high": 1.161, "low": 1.075, "close": 1.08, "volume": 247300.08, "close_time": 1761091199999, "quote_volume": 278778.09705, "trades": 1926, "taker_buy_base": 88642.74, "taker_buy_quote": 99785.11718 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.08, "high": 1.087, "low": 1.062, "close": 1.077, "volume": 184148.72, "close_time": 1761105599999, "quote_volume": 197547.28283, "trades": 1682, "taker_buy_base": 87551.79, "taker_buy_quote": 93840.20942 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.076, "high": 1.091, "low": 1.063, "close": 1.073, "volume": 130030.02, "close_time": 1761119999999, "quote_volume": 139954.47897, "trades": 1189, "taker_buy_base": 65068.97, "taker_buy_quote": 69968.78001 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.073, "high": 1.103, "low": 1.056, "close": 1.094, "volume": 258840.68, "close_time": 1761134399999, "quote_volume": 280303.56948, "trades": 1840, "taker_buy_base": 126551.43, "taker_buy_quote": 136884.92296 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.093, "high": 1.102, "low": 1.067, "close": 1.082, "volume": 302942.55, "close_time": 1761148799999, "quote_volume": 327494.0986, "trades": 1834, "taker_buy_base": 137354.22, "taker_buy_quote": 148219.46246 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.082, "high": 1.084, "low": 1.041, "close": 1.051, "volume": 146096.81, "close_time": 1761163199999, "quote_volume": 154907.88387, "trades": 1148, "taker_buy_base": 63053.84, "taker_buy_quote": 66929.6767 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.05, "high": 1.056, "low": 1.005, "close": 1.047, "volume": 211977.86, "close_time": 1761177599999, "quote_volume": 217942.99825, "trades": 1217, "taker_buy_base": 97443.86, "taker_buy_quote": 100210.01182 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.047, "high": 1.065, "low": 1.041, "close": 1.058, "volume": 96508.44, "close_time": 1761191999999, "quote_volume": 101757.53081, "trades": 387, "taker_buy_base": 53876.88, "taker_buy_quote": 56891.16959 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.059, "high": 1.091, "low": 1.058, "close": 1.082, "volume": 169994.56, "close_time": 1761206399999, "quote_volume": 182945.92561, "trades": 670, "taker_buy_base": 82023.99, "taker_buy_quote": 88295.27612 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.082, "high": 1.088, "low": 1.064, "close": 1.065, "volume": 134690.97, "close_time": 1761220799999, "quote_volume": 145110.33436, "trades": 843, "taker_buy_base": 70542.33, "taker_buy_quote": 76013.35294 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.062, "high": 1.104, "low": 1.053, "close": 1.096, "volume": 198909.18, "close_time": 1761235199999, "quote_volume": 215354.56302, "trades": 958, "taker_buy_base": 113302.79, "taker_buy_quote": 122735.15718 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.096, "high": 1.105, "low": 1.078, "close": 1.09, "volume": 171039.44, "close_time": 1761249599999, "quote_volume": 186423.59501, "trades": 984, "taker_buy_base": 101616.72, "taker_buy_quote": 110846.13159 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.089, "high": 1.089, "low": 1.068, "close": 1.078, "volume": 94495.43, "close_time": 1761263999999, "quote_volume": 102086.42408, "trades": 500, "taker_buy_base": 44205.22, "taker_buy_quote": 47745.66473 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.076, "high": 1.091, "low": 1.068, "close": 1.073, "volume": 73944.96, "close_time": 1761278399999, "quote_volume": 79537.14125, "trades": 512, "taker_buy_base": 53388.16, "taker_buy_quote": 57461.08586 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.071, "high": 1.109, "low": 1.07, "close": 1.098, "volume": 207901.12, "close_time": 1761292799999, "quote_volume": 228083.19651, "trades": 1276, "taker_buy_base": 105988.33, "taker_buy_quote": 116310.82869 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.096, "high": 1.109, "low": 1.083, "close": 1.098, "volume": 93918.05, "close_time": 1761307199999, "quote_volume": 102813.96622, "trades": 768, "taker_buy_base": 41526.01, "taker_buy_quote": 45474.31861 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.099, "high": 1.131, "low": 1.07, "close": 1.075, "volume": 244414.21, "close_time": 1761321599999, "quote_volume": 267465.07388, "trades": 1733, "taker_buy_base": 115816.01, "taker_buy_quote": 126919.59614 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.075, "high": 1.097, "low": 1.063, "close": 1.09, "volume": 102153.55, "close_time": 1761335999999, "quote_volume": 110251.00859, "trades": 773, "taker_buy_base": 50908.6, "taker_buy_quote": 54936.44034 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.09, "high": 1.113, "low": 1.079, "close": 1.079, "volume": 110418.79, "close_time": 1761350399999, "quote_volume": 121084.80018, "trades": 692, "taker_buy_base": 75949.51, "taker_buy_quote": 83378.89554 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.081, "high": 1.081, "low": 1.06, "close": 1.062, "volume": 47729.19, "close_time": 1761364799999, "quote_volume": 51094.77444, "trades": 461, "taker_buy_base": 21475.23, "taker_buy_quote": 22965.73261 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.062, "high": 1.07, "low": 1.057, "close": 1.061, "volume": 106969.37, "close_time": 1761379199999, "quote_volume": 113607.10267, "trades": 596, "taker_buy_base": 68581.57, "taker_buy_quote": 72858.01759 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.066, "high": 1.077, "low": 1.059, "close": 1.069, "volume": 37203.41, "close_time": 1761393599999, "quote_volume": 39803.24688, "trades": 330, "taker_buy_base": 18455.4, "taker_buy_quote": 19733.61459 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.069, "high": 1.107, "low": 1.069, "close": 1.089, "volume": 128302.46, "close_time": 1761407999999, "quote_volume": 140067.70662, "trades": 923, "taker_buy_base": 64097.4, "taker_buy_quote": 69909.24694 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.09, "high": 1.128, "low": 1.081, "close": 1.121, "volume": 349663.13, "close_time": 1761422399999, "quote_volume": 385108.22119, "trades": 1324, "taker_buy_base": 158694.7, "taker_buy_quote": 175190.04569 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 1.12, "high": 1.121, "low": 1.099, "close": 1.1, "volume": 98451.56, "close_time": 1761436799999, "quote_volume": 109425.71071, "trades": 663, "taker_buy_base": 46145.08, "taker_buy_quote": 51252.511 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.101, "high": 1.11, "low": 1.076, "close": 1.078, "volume": 79717.19, "close_time": 1761451199999, "quote_volume": 86945.30877, "trades": 595, "taker_buy_base": 30279.81, "taker_buy_quote": 33094.95399 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.076, "high": 1.112, "low": 1.075, "close": 1.109, "volume": 78221.51, "close_time": 1761465599999, "quote_volume": 85463.96966, "trades": 454, "taker_buy_base": 42412.44, "taker_buy_quote": 46420.40563 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.108, "high": 1.189, "low": 1.106, "close": 1.176, "volume": 431420.99, "close_time": 1761479999999, "quote_volume": 494237.74708, "trades": 2177, "taker_buy_base": 232663.97, "taker_buy_quote": 266383.50562 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 1.177, "high": 1.199, "low": 1.154, "close": 1.159, "volume": 477249.46, "close_time": 1761494399999, "quote_volume": 559091.58033, "trades": 1909, "taker_buy_base": 239436.67, "taker_buy_quote": 281077.52235 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 1.159, "high": 1.192, "low": 1.142, "close": 1.177, "volume": 463654.18, "close_time": 1761508799999, "quote_volume": 543454.37758, "trades": 2104, "taker_buy_base": 229103.86, "taker_buy_quote": 268838.26308 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 1.177, "high": 1.233, "low": 1.167, "close": 1.197, "volume": 336066.32, "close_time": 1761523199999, "quote_volume": 406852.68141, "trades": 1770, "taker_buy_base": 190203.41, "taker_buy_quote": 230796.60024 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.198, "high": 1.213, "low": 1.184, "close": 1.189, "volume": 143572.97, "close_time": 1761537599999, "quote_volume": 172503.18699, "trades": 825, "taker_buy_base": 67616.05, "taker_buy_quote": 81255.00926 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 1.187, "high": 1.207, "low": 1.16, "close": 1.165, "volume": 126301.49, "close_time": 1761551999999, "quote_volume": 149875.41352, "trades": 668, "taker_buy_base": 57413.83, "taker_buy_quote": 68112.98833 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 1.164, "high": 1.168, "low": 1.117, "close": 1.122, "volume": 438525.65, "close_time": 1761566399999, "quote_volume": 496395.16048, "trades": 1672, "taker_buy_base": 163422.69, "taker_buy_quote": 185296.53656 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 1.121, "high": 1.134, "low": 1.095, "close": 1.131, "volume": 262404.02, "close_time": 1761580799999, "quote_volume": 293827.64607, "trades": 1044, "taker_buy_base": 155782.39, "taker_buy_quote": 174935.06221 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 1.131, "high": 1.154, "low": 1.112, "close": 1.113, "volume": 286399.77, "close_time": 1761595199999, "quote_volume": 325437.4135, "trades": 1140, "taker_buy_base": 163239.04, "taker_buy_quote": 185693.15252 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 1.113, "high": 1.113, "low": 1.063, "close": 1.067, "volume": 358180.06, "close_time": 1761609599999, "quote_volume": 388844.78675, "trades": 1542, "taker_buy_base": 161840.05, "taker_buy_quote": 175413.44374 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.069, "high": 1.08, "low": 1.049, "close": 1.052, "volume": 166836.91, "close_time": 1761623999999, "quote_volume": 177418.73473, "trades": 765, "taker_buy_base": 64342.32, "taker_buy_quote": 68623.23141 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 1.052, "high": 1.08, "low": 1.048, "close": 1.07, "volume": 109208.75, "close_time": 1761638399999, "quote_volume": 116222.34319, "trades": 853, "taker_buy_base": 51437.24, "taker_buy_quote": 54701.91547 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 1.07, "high": 1.095, "low": 1.069, "close": 1.081, "volume": 226399.75, "close_time": 1761652799999, "quote_volume": 245132.50555, "trades": 876, "taker_buy_base": 124707.51, "taker_buy_quote": 135177.28743 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.08, "high": 1.142, "low": 1.076, "close": 1.09, "volume": 536220.34, "close_time": 1761667199999, "quote_volume": 595842.14757, "trades": 3194, "taker_buy_base": 269401.61, "taker_buy_quote": 299025.11061 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.09, "high": 1.105, "low": 1.048, "close": 1.055, "volume": 192936.15, "close_time": 1761681599999, "quote_volume": 206989.36813, "trades": 1199, "taker_buy_base": 73367.11, "taker_buy_quote": 79517.68425 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.054, "high": 1.063, "low": 1.031, "close": 1.042, "volume": 172891.32, "close_time": 1761695999999, "quote_volume": 180523.81871, "trades": 1130, "taker_buy_base": 82005.41, "taker_buy_quote": 85672.20675 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.043, "high": 1.062, "low": 1.043, "close": 1.048, "volume": 38723.3, "close_time": 1761710399999, "quote_volume": 40607.94619, "trades": 334, "taker_buy_base": 27826.08, "taker_buy_quote": 29177.69184 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.051, "high": 1.061, "low": 1.046, "close": 1.05, "volume": 77585.86, "close_time": 1761724799999, "quote_volume": 81559.72816, "trades": 462, "taker_buy_base": 18859.83, "taker_buy_quote": 19834.29813 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.05, "high": 1.068, "low": 1.041, "close": 1.056, "volume": 87069.51, "close_time": 1761739199999, "quote_volume": 91894.41262, "trades": 523, "taker_buy_base": 51095.72, "taker_buy_quote": 54014.8872 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.057, "high": 1.061, "low": 1.027, "close": 1.037, "volume": 143879.17, "close_time": 1761753599999, "quote_volume": 150593.08241, "trades": 590, "taker_buy_base": 61386.75, "taker_buy_quote": 64247.92553 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.032, "high": 1.077, "low": 1.014, "close": 1.069, "volume": 645022.33, "close_time": 1761767999999, "quote_volume": 675704.84768, "trades": 3330, "taker_buy_base": 322892.23, "taker_buy_quote": 339058.22212 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.07, "high": 1.14, "low": 1.059, "close": 1.1, "volume": 325090.08, "close_time": 1761782399999, "quote_volume": 355928.51087, "trades": 2025, "taker_buy_base": 179698.23, "taker_buy_quote": 197048.99162 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.1, "high": 1.106, "low": 1.079, "close": 1.097, "volume": 110064.63, "close_time": 1761796799999, "quote_volume": 120247.70952, "trades": 916, "taker_buy_base": 52307.72, "taker_buy_quote": 57104.21134 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.093, "high": 1.096, "low": 1.049, "close": 1.07, "volume": 230959.42, "close_time": 1761811199999, "quote_volume": 246075.3072, "trades": 1376, "taker_buy_base": 122545.72, "taker_buy_quote": 130500.94266 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.072, "high": 1.072, "low": 1.036, "close": 1.039, "volume": 180830.67, "close_time": 1761825599999, "quote_volume": 190086.88833, "trades": 1008, "taker_buy_base": 65344.37, "taker_buy_quote": 68658.11217 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.04, "high": 1.041, "low": 0.925, "close": 0.934, "volume": 944572.1, "close_time": 1761839999999, "quote_volume": 906425.05971, "trades": 4107, "taker_buy_base": 488639.12, "taker_buy_quote": 466334.52748 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.935, "high": 0.944, "low": 0.905, "close": 0.923, "volume": 546504.13, "close_time": 1761854399999, "quote_volume": 503711.41043, "trades": 2887, "taker_buy_base": 228872.95, "taker_buy_quote": 211388.02153 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.924, "high": 0.95, "low": 0.922, "close": 0.949, "volume": 284890.24, "close_time": 1761868799999, "quote_volume": 266622.90697, "trades": 1951, "taker_buy_base": 137188.41, "taker_buy_quote": 128423.75375 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.949, "high": 0.956, "low": 0.928, "close": 0.935, "volume": 177317.17, "close_time": 1761883199999, "quote_volume": 166984.87871, "trades": 762, "taker_buy_base": 94534.82, "taker_buy_quote": 89154.69613 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.935, "high": 0.947, "low": 0.913, "close": 0.928, "volume": 274817.27, "close_time": 1761897599999, "quote_volume": 254849.35416, "trades": 1355, "taker_buy_base": 159180.85, "taker_buy_quote": 147628.33823 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.928, "high": 0.942, "low": 0.917, "close": 0.942, "volume": 111283.55, "close_time": 1761911999999, "quote_volume": 103308.76553, "trades": 534, "taker_buy_base": 62210.79, "taker_buy_quote": 57775.27141 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.939, "high": 0.954, "low": 0.925, "close": 0.942, "volume": 254498.77, "close_time": 1761926399999, "quote_volume": 239567.70466, "trades": 998, "taker_buy_base": 114219.0, "taker_buy_quote": 107691.82227 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.939, "high": 0.945, "low": 0.903, "close": 0.941, "volume": 260162.37, "close_time": 1761940799999, "quote_volume": 239727.6426, "trades": 1409, "taker_buy_base": 109185.2, "taker_buy_quote": 100757.27567 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.941, "high": 0.943, "low": 0.922, "close": 0.922, "volume": 133855.39, "close_time": 1761955199999, "quote_volume": 124854.46915, "trades": 411, "taker_buy_base": 69807.25, "taker_buy_quote": 65245.23157 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.923, "high": 0.93, "low": 0.906, "close": 0.921, "volume": 116652.47, "close_time": 1761969599999, "quote_volume": 106812.54099, "trades": 635, "taker_buy_base": 55698.1, "taker_buy_quote": 51014.77464 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.921, "high": 0.926, "low": 0.891, "close": 0.924, "volume": 365770.18, "close_time": 1761983999999, "quote_volume": 332118.12127, "trades": 1846, "taker_buy_base": 166827.37, "taker_buy_quote": 151606.13276 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.926, "high": 0.938, "low": 0.904, "close": 0.907, "volume": 418160.41, "close_time": 1761998399999, "quote_volume": 384640.85407, "trades": 1810, "taker_buy_base": 202188.98, "taker_buy_quote": 185958.12396 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.908, "high": 0.916, "low": 0.879, "close": 0.908, "volume": 548748.17, "close_time": 1762012799999, "quote_volume": 492982.87739, "trades": 2550, "taker_buy_base": 262854.2, "taker_buy_quote": 236225.31046 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.907, "high": 0.918, "low": 0.888, "close": 0.896, "volume": 303069.51, "close_time": 1762027199999, "quote_volume": 273992.55036, "trades": 1425, "taker_buy_base": 132799.49, "taker_buy_quote": 120096.31377 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.896, "high": 0.909, "low": 0.884, "close": 0.89, "volume": 203073.11, "close_time": 1762041599999, "quote_volume": 182057.29221, "trades": 1161, "taker_buy_base": 95606.29, "taker_buy_quote": 85680.91102 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.891, "high": 0.895, "low": 0.878, "close": 0.882, "volume": 91910.96, "close_time": 1762055999999, "quote_volume": 81287.05785, "trades": 501, "taker_buy_base": 31069.32, "taker_buy_quote": 27494.76889 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.882, "high": 0.911, "low": 0.881, "close": 0.908, "volume": 114570.3, "close_time": 1762070399999, "quote_volume": 103238.98719, "trades": 533, "taker_buy_base": 55584.86, "taker_buy_quote": 50019.37777 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.91, "high": 0.913, "low": 0.884, "close": 0.904, "volume": 174491.32, "close_time": 1762084799999, "quote_volume": 156582.66295, "trades": 742, "taker_buy_base": 84637.01, "taker_buy_quote": 75947.01451 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.904, "high": 0.905, "low": 0.853, "close": 0.87, "volume": 467669.84, "close_time": 1762099199999, "quote_volume": 407979.59505, "trades": 1796, "taker_buy_base": 198125.31, "taker_buy_quote": 172869.20121 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.868, "high": 0.878, "low": 0.855, "close": 0.862, "volume": 291136.86, "close_time": 1762113599999, "quote_volume": 252388.71174, "trades": 1285, "taker_buy_base": 124683.04, "taker_buy_quote": 108156.16106 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.86, "high": 0.881, "low": 0.855, "close": 0.881, "volume": 157228.53, "close_time": 1762127999999, "quote_volume": 135874.9732, "trades": 860, "taker_buy_base": 74255.99, "taker_buy_quote": 64119.96114 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.884, "low": 0.811, "close": 0.812, "volume": 199647.51, "close_time": 1762142399999, "quote_volume": 167093.37846, "trades": 1208, "taker_buy_base": 61165.78, "taker_buy_quote": 51554.49414 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.811, "high": 0.824, "low": 0.791, "close": 0.818, "volume": 343038.92, "close_time": 1762156799999, "quote_volume": 276958.77007, "trades": 1573, "taker_buy_base": 155633.09, "taker_buy_quote": 125576.1995 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.818, "high": 0.83, "low": 0.799, "close": 0.803, "volume": 327704.53, "close_time": 1762171199999, "quote_volume": 267110.1377, "trades": 1520, "taker_buy_base": 140382.92, "taker_buy_quote": 114493.09791 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.804, "high": 0.812, "low": 0.722, "close": 0.749, "volume": 774661.14, "close_time": 1762185599999, "quote_volume": 599456.34877, "trades": 3072, "taker_buy_base": 328293.03, "taker_buy_quote": 254663.98945 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.751, "high": 0.8, "low": 0.743, "close": 0.766, "volume": 467493.15, "close_time": 1762199999999, "quote_volume": 365260.89664, "trades": 1866, "taker_buy_base": 185239.18, "taker_buy_quote": 144202.22012 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.769, "high": 0.769, "low": 0.746, "close": 0.76, "volume": 323975.62, "close_time": 1762214399999, "quote_volume": 245634.92792, "trades": 1245, "taker_buy_base": 120646.65, "taker_buy_quote": 91703.48897 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.761, "high": 0.774, "low": 0.754, "close": 0.762, "volume": 113639.55, "close_time": 1762228799999, "quote_volume": 87008.6258, "trades": 741, "taker_buy_base": 57934.71, "taker_buy_quote": 44401.69651 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.763, "high": 0.769, "low": 0.726, "close": 0.742, "volume": 439895.21, "close_time": 1762243199999, "quote_volume": 327131.79812, "trades": 1788, "taker_buy_base": 220657.76, "taker_buy_quote": 164111.31598 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.743, "high": 0.768, "low": 0.74, "close": 0.757, "volume": 815484.46, "close_time": 1762257599999, "quote_volume": 617532.40184, "trades": 2249, "taker_buy_base": 380449.96, "taker_buy_quote": 288418.43543 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.758, "high": 0.765, "low": 0.736, "close": 0.748, "volume": 262327.3, "close_time": 1762271999999, "quote_volume": 197460.01298, "trades": 1608, "taker_buy_base": 121966.4, "taker_buy_quote": 91712.64303 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.749, "high": 0.756, "low": 0.713, "close": 0.732, "volume": 597944.96, "close_time": 1762286399999, "quote_volume": 439715.67868, "trades": 2824, "taker_buy_base": 262559.81, "taker_buy_quote": 193464.4871 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.732, "high": 0.761, "low": 0.692, "close": 0.754, "volume": 720658.07, "close_time": 1762300799999, "quote_volume": 526095.34587, "trades": 2984, "taker_buy_base": 311382.04, "taker_buy_quote": 228243.68714 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.754, "high": 0.761, "low": 0.716, "close": 0.757, "volume": 182247.75, "close_time": 1762315199999, "quote_volume": 134922.56129, "trades": 1084, "taker_buy_base": 73490.68, "taker_buy_quote": 54489.71423 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.758, "high": 0.773, "low": 0.755, "close": 0.771, "volume": 139069.54, "close_time": 1762329599999, "quote_volume": 106077.00319, "trades": 620, "taker_buy_base": 78552.59, "taker_buy_quote": 59981.25682 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.77, "high": 0.77, "low": 0.747, "close": 0.761, "volume": 184807.94, "close_time": 1762343999999, "quote_volume": 139925.511, "trades": 874, "taker_buy_base": 103593.18, "taker_buy_quote": 78405.69125 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.761, "high": 0.781, "low": 0.754, "close": 0.776, "volume": 288110.6, "close_time": 1762358399999, "quote_volume": 221752.48779, "trades": 1227, "taker_buy_base": 167008.1, "taker_buy_quote": 128749.36123 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.776, "high": 0.78, "low": 0.767, "close": 0.77, "volume": 142405.88, "close_time": 1762372799999, "quote_volume": 110270.58774, "trades": 587, "taker_buy_base": 61081.6, "taker_buy_quote": 47300.54716 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.77, "high": 0.784, "low": 0.765, "close": 0.769, "volume": 120130.95, "close_time": 1762387199999, "quote_volume": 92595.93507, "trades": 555, "taker_buy_base": 67186.89, "taker_buy_quote": 51800.95174 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.769, "high": 0.772, "low": 0.753, "close": 0.765, "volume": 128626.97, "close_time": 1762401599999, "quote_volume": 97810.10811, "trades": 481, "taker_buy_base": 55654.15, "taker_buy_quote": 42403.01913 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.764, "high": 0.768, "low": 0.741, "close": 0.744, "volume": 49169.71, "close_time": 1762415999999, "quote_volume": 37017.89975, "trades": 268, "taker_buy_base": 24817.44, "taker_buy_quote": 18706.84911 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.742, "high": 0.747, "low": 0.733, "close": 0.743, "volume": 86327.62, "close_time": 1762430399999, "quote_volume": 63940.44433, "trades": 403, "taker_buy_base": 36670.97, "taker_buy_quote": 27172.92253 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.743, "high": 0.756, "low": 0.714, "close": 0.718, "volume": 200429.66, "close_time": 1762444799999, "quote_volume": 146761.79744, "trades": 1197, "taker_buy_base": 83060.11, "taker_buy_quote": 60903.83345 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.718, "high": 0.742, "low": 0.705, "close": 0.734, "volume": 184432.0, "close_time": 1762459199999, "quote_volume": 133162.62188, "trades": 1060, "taker_buy_base": 65068.57, "taker_buy_quote": 47000.59891 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.737, "high": 0.741, "low": 0.723, "close": 0.727, "volume": 118544.69, "close_time": 1762473599999, "quote_volume": 86456.09362, "trades": 640, "taker_buy_base": 38127.38, "taker_buy_quote": 27814.15457 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.728, "high": 0.756, "low": 0.726, "close": 0.748, "volume": 169614.09, "close_time": 1762487999999, "quote_volume": 125331.92387, "trades": 736, "taker_buy_base": 101250.04, "taker_buy_quote": 74824.54051 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.749, "high": 0.772, "low": 0.745, "close": 0.769, "volume": 107863.24, "close_time": 1762502399999, "quote_volume": 81754.27072, "trades": 530, "taker_buy_base": 72861.55, "taker_buy_quote": 55171.65117 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.769, "high": 0.769, "low": 0.72, "close": 0.727, "volume": 268219.35, "close_time": 1762516799999, "quote_volume": 198697.75237, "trades": 1232, "taker_buy_base": 124891.96, "taker_buy_quote": 92563.95632 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.727, "high": 0.779, "low": 0.714, "close": 0.776, "volume": 539299.47, "close_time": 1762531199999, "quote_volume": 399267.35818, "trades": 2306, "taker_buy_base": 294190.89, "taker_buy_quote": 218335.48245 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.776, "high": 0.846, "low": 0.774, "close": 0.837, "volume": 1061846.45, "close_time": 1762545599999, "quote_volume": 878060.51392, "trades": 3547, "taker_buy_base": 552906.89, "taker_buy_quote": 457089.54592 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.837, "high": 0.85, "low": 0.819, "close": 0.821, "volume": 729645.73, "close_time": 1762559999999, "quote_volume": 613198.40142, "trades": 2215, "taker_buy_base": 393320.8, "taker_buy_quote": 330383.98569 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.821, "high": 0.833, "low": 0.8, "close": 0.8, "volume": 374772.48, "close_time": 1762574399999, "quote_volume": 306595.37928, "trades": 1539, "taker_buy_base": 153609.27, "taker_buy_quote": 125774.78784 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.8, "high": 0.809, "low": 0.776, "close": 0.796, "volume": 556928.78, "close_time": 1762588799999, "quote_volume": 439355.17849, "trades": 2286, "taker_buy_base": 256373.3, "taker_buy_quote": 202376.9363 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.797, "high": 0.82, "low": 0.786, "close": 0.811, "volume": 912097.25, "close_time": 1762603199999, "quote_volume": 733356.8553, "trades": 3096, "taker_buy_base": 412963.43, "taker_buy_quote": 331818.01653 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.812, "high": 0.817, "low": 0.781, "close": 0.788, "volume": 699091.96, "close_time": 1762617599999, "quote_volume": 559658.92997, "trades": 2955, "taker_buy_base": 323951.62, "taker_buy_quote": 259226.41156 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.789, "high": 0.8, "low": 0.781, "close": 0.795, "volume": 401322.57, "close_time": 1762631999999, "quote_volume": 317866.75222, "trades": 1949, "taker_buy_base": 192200.22, "taker_buy_quote": 152228.01525 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.795, "high": 0.811, "low": 0.789, "close": 0.802, "volume": 135551.46, "close_time": 1762646399999, "quote_volume": 108438.98343, "trades": 891, "taker_buy_base": 64865.43, "taker_buy_quote": 51903.96098 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.806, "low": 0.767, "close": 0.773, "volume": 79581.75, "close_time": 1762660799999, "quote_volume": 62645.3629, "trades": 684, "taker_buy_base": 33486.2, "taker_buy_quote": 26222.15429 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.774, "high": 0.789, "low": 0.772, "close": 0.787, "volume": 64011.9, "close_time": 1762675199999, "quote_volume": 49901.34823, "trades": 695, "taker_buy_base": 21030.2, "taker_buy_quote": 16395.52076 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.787, "high": 0.787, "low": 0.761, "close": 0.779, "volume": 111934.17, "close_time": 1762689599999, "quote_volume": 86637.52199, "trades": 944, "taker_buy_base": 41454.11, "taker_buy_quote": 31995.43146 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.78, "high": 0.832, "low": 0.779, "close": 0.803, "volume": 342403.81, "close_time": 1762703999999, "quote_volume": 276307.51028, "trades": 2192, "taker_buy_base": 204413.93, "taker_buy_quote": 164799.38094 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.803, "high": 0.824, "low": 0.797, "close": 0.823, "volume": 133438.88, "close_time": 1762718399999, "quote_volume": 107695.49216, "trades": 1145, "taker_buy_base": 76685.14, "taker_buy_quote": 61927.49144 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.823, "high": 0.889, "low": 0.81, "close": 0.867, "volume": 702239.32, "close_time": 1762732799999, "quote_volume": 603430.91048, "trades": 2845, "taker_buy_base": 342569.95, "taker_buy_quote": 294567.30539 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.868, "high": 0.914, "low": 0.86, "close": 0.87, "volume": 376472.94, "close_time": 1762747199999, "quote_volume": 334644.66024, "trades": 1958, "taker_buy_base": 165830.75, "taker_buy_quote": 147467.27045 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.87, "high": 0.875, "low": 0.851, "close": 0.855, "volume": 109897.52, "close_time": 1762761599999, "quote_volume": 94785.8423, "trades": 761, "taker_buy_base": 55560.4, "taker_buy_quote": 47969.8681 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.855, "high": 0.867, "low": 0.842, "close": 0.855, "volume": 130189.73, "close_time": 1762775999999, "quote_volume": 111408.17463, "trades": 728, "taker_buy_base": 73292.85, "taker_buy_quote": 62805.74501 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.855, "high": 0.86, "low": 0.822, "close": 0.824, "volume": 194893.56, "close_time": 1762790399999, "quote_volume": 164606.71893, "trades": 1029, "taker_buy_base": 105889.34, "taker_buy_quote": 89600.04306 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.824, "high": 0.851, "low": 0.812, "close": 0.84, "volume": 224785.51, "close_time": 1762804799999, "quote_volume": 186318.56972, "trades": 1238, "taker_buy_base": 139477.28, "taker_buy_quote": 115722.96615 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.84, "high": 0.862, "low": 0.828, "close": 0.828, "volume": 392936.91, "close_time": 1762819199999, "quote_volume": 330799.84698, "trades": 1422, "taker_buy_base": 159881.39, "taker_buy_quote": 134752.7419 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.856, "low": 0.818, "close": 0.844, "volume": 145276.27, "close_time": 1762833599999, "quote_volume": 121339.0897, "trades": 1038, "taker_buy_base": 88050.15, "taker_buy_quote": 73526.41911 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.843, "high": 0.844, "low": 0.796, "close": 0.796, "volume": 174575.39, "close_time": 1762847999999, "quote_volume": 142432.52764, "trades": 824, "taker_buy_base": 79343.93, "taker_buy_quote": 64717.29207 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.796, "high": 0.81, "low": 0.796, "close": 0.803, "volume": 76481.65, "close_time": 1762862399999, "quote_volume": 61439.93623, "trades": 481, "taker_buy_base": 42086.85, "taker_buy_quote": 33772.40137 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.804, "high": 0.816, "low": 0.797, "close": 0.804, "volume": 82400.05, "close_time": 1762876799999, "quote_volume": 66582.83383, "trades": 446, "taker_buy_base": 33487.94, "taker_buy_quote": 27059.84393 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.805, "high": 0.812, "low": 0.788, "close": 0.79, "volume": 130994.07, "close_time": 1762891199999, "quote_volume": 104287.34172, "trades": 832, "taker_buy_base": 31435.02, "taker_buy_quote": 25199.68069 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.79, "high": 0.793, "low": 0.761, "close": 0.763, "volume": 117786.47, "close_time": 1762905599999, "quote_volume": 91687.11425, "trades": 756, "taker_buy_base": 62697.84, "taker_buy_quote": 48847.53024 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.766, "high": 0.769, "low": 0.748, "close": 0.762, "volume": 221925.65, "close_time": 1762919999999, "quote_volume": 168295.19184, "trades": 671, "taker_buy_base": 62801.18, "taker_buy_quote": 47784.76833 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.76, "high": 0.776, "low": 0.758, "close": 0.762, "volume": 48802.92, "close_time": 1762934399999, "quote_volume": 37598.97012, "trades": 337, "taker_buy_base": 36020.12, "taker_buy_quote": 27763.78296 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.764, "high": 0.809, "low": 0.764, "close": 0.798, "volume": 297919.88, "close_time": 1762948799999, "quote_volume": 237559.36631, "trades": 1137, "taker_buy_base": 158996.06, "taker_buy_quote": 126596.77739 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.797, "high": 0.815, "low": 0.762, "close": 0.764, "volume": 342653.18, "close_time": 1762963199999, "quote_volume": 271368.60277, "trades": 1484, "taker_buy_base": 172176.65, "taker_buy_quote": 136395.71014 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.765, "high": 0.768, "low": 0.732, "close": 0.744, "volume": 470866.36, "close_time": 1762977599999, "quote_volume": 352901.31258, "trades": 1974, "taker_buy_base": 250251.25, "taker_buy_quote": 187648.27432 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.742, "high": 0.757, "low": 0.734, "close": 0.735, "volume": 190747.35, "close_time": 1762991999999, "quote_volume": 142547.22603, "trades": 679, "taker_buy_base": 96137.55, "taker_buy_quote": 71767.00917 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.735, "high": 0.771, "low": 0.732, "close": 0.767, "volume": 56704.45, "close_time": 1763006399999, "quote_volume": 42318.78629, "trades": 354, "taker_buy_base": 28201.71, "taker_buy_quote": 21147.52747 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.763, "high": 0.786, "low": 0.755, "close": 0.78, "volume": 105114.17, "close_time": 1763020799999, "quote_volume": 81486.02295, "trades": 394, "taker_buy_base": 56754.42, "taker_buy_quote": 44019.413 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.782, "high": 0.792, "low": 0.77, "close": 0.777, "volume": 91720.86, "close_time": 1763035199999, "quote_volume": 71276.61686, "trades": 372, "taker_buy_base": 50251.57, "taker_buy_quote": 39107.95439 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.777, "high": 0.787, "low": 0.756, "close": 0.761, "volume": 105801.32, "close_time": 1763049599999, "quote_volume": 81579.86279, "trades": 579, "taker_buy_base": 48529.68, "taker_buy_quote": 37394.40016 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.76, "high": 0.766, "low": 0.701, "close": 0.704, "volume": 218167.93, "close_time": 1763063999999, "quote_volume": 158546.67004, "trades": 866, "taker_buy_base": 104636.97, "taker_buy_quote": 76231.85539 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.702, "high": 0.738, "low": 0.693, "close": 0.736, "volume": 274715.14, "close_time": 1763078399999, "quote_volume": 195037.61603, "trades": 655, "taker_buy_base": 153247.22, "taker_buy_quote": 108879.53037 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.727, "high": 0.746, "low": 0.719, "close": 0.732, "volume": 111402.17, "close_time": 1763092799999, "quote_volume": 81839.47085, "trades": 263, "taker_buy_base": 60079.09, "taker_buy_quote": 44053.15364 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.728, "high": 0.738, "low": 0.689, "close": 0.728, "volume": 295598.32, "close_time": 1763107199999, "quote_volume": 210597.70004, "trades": 1345, "taker_buy_base": 142340.91, "taker_buy_quote": 101575.4265 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.728, "high": 0.728, "low": 0.7, "close": 0.706, "volume": 115642.38, "close_time": 1763121599999, "quote_volume": 82538.69783, "trades": 408, "taker_buy_base": 52181.84, "taker_buy_quote": 37352.43459 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.706, "high": 0.723, "low": 0.679, "close": 0.714, "volume": 378245.3, "close_time": 1763135999999, "quote_volume": 266317.62755, "trades": 1378, "taker_buy_base": 197140.13, "taker_buy_quote": 138974.65999 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.713, "high": 0.725, "low": 0.702, "close": 0.714, "volume": 138501.55, "close_time": 1763150399999, "quote_volume": 98993.38844, "trades": 403, "taker_buy_base": 82014.62, "taker_buy_quote": 58703.30979 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.716, "high": 0.716, "low": 0.658, "close": 0.675, "volume": 251643.88, "close_time": 1763164799999, "quote_volume": 173287.12972, "trades": 754, "taker_buy_base": 93376.23, "taker_buy_quote": 63843.33239 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.676, "high": 0.705, "low": 0.675, "close": 0.704, "volume": 50618.93, "close_time": 1763179199999, "quote_volume": 35078.98525, "trades": 314, "taker_buy_base": 28338.72, "taker_buy_quote": 19652.71471 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.705, "high": 0.707, "low": 0.695, "close": 0.697, "volume": 119030.55, "close_time": 1763193599999, "quote_volume": 83551.6379, "trades": 439, "taker_buy_base": 71774.36, "taker_buy_quote": 50404.48159 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.696, "high": 0.696, "low": 0.677, "close": 0.685, "volume": 169706.13, "close_time": 1763207999999, "quote_volume": 116162.40061, "trades": 786, "taker_buy_base": 88845.8, "taker_buy_quote": 60798.67961 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.684, "high": 0.712, "low": 0.684, "close": 0.7, "volume": 179230.26, "close_time": 1763222399999, "quote_volume": 125745.63822, "trades": 823, "taker_buy_base": 85950.97, "taker_buy_quote": 60325.09943 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.7, "high": 0.711, "low": 0.693, "close": 0.705, "volume": 135597.64, "close_time": 1763236799999, "quote_volume": 95464.49886, "trades": 626, "taker_buy_base": 76143.19, "taker_buy_quote": 53621.31792 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.703, "high": 0.703, "low": 0.686, "close": 0.693, "volume": 109446.5, "close_time": 1763251199999, "quote_volume": 76098.64925, "trades": 435, "taker_buy_base": 59046.4, "taker_buy_quote": 41016.29218 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.693, "high": 0.698, "low": 0.674, "close": 0.694, "volume": 44455.98, "close_time": 1763265599999, "quote_volume": 30522.45267, "trades": 273, "taker_buy_base": 12610.34, "taker_buy_quote": 8619.80562 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.694, "high": 0.698, "low": 0.685, "close": 0.696, "volume": 25911.36, "close_time": 1763279999999, "quote_volume": 17927.41406, "trades": 205, "taker_buy_base": 16465.26, "taker_buy_quote": 11401.50983 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.696, "high": 0.699, "low": 0.672, "close": 0.677, "volume": 77136.66, "close_time": 1763294399999, "quote_volume": 52696.32056, "trades": 407, "taker_buy_base": 31522.39, "taker_buy_quote": 21616.49276 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.678, "high": 0.683, "low": 0.657, "close": 0.658, "volume": 268578.51, "close_time": 1763308799999, "quote_volume": 180257.74685, "trades": 645, "taker_buy_base": 97948.17, "taker_buy_quote": 66052.78467 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.659, "high": 0.671, "low": 0.642, "close": 0.662, "volume": 232375.53, "close_time": 1763323199999, "quote_volume": 152040.40494, "trades": 940, "taker_buy_base": 99225.52, "taker_buy_quote": 64781.02546 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.661, "high": 0.684, "low": 0.653, "close": 0.677, "volume": 76584.61, "close_time": 1763337599999, "quote_volume": 50980.92652, "trades": 611, "taker_buy_base": 37406.55, "taker_buy_quote": 24977.10461 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.677, "high": 0.683, "low": 0.667, "close": 0.679, "volume": 115526.8, "close_time": 1763351999999, "quote_volume": 78062.71793, "trades": 406, "taker_buy_base": 79541.21, "taker_buy_quote": 53773.06237 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.679, "high": 0.684, "low": 0.671, "close": 0.682, "volume": 71339.09, "close_time": 1763366399999, "quote_volume": 48383.05828, "trades": 287, "taker_buy_base": 41116.55, "taker_buy_quote": 27887.66367 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.681, "high": 0.689, "low": 0.674, "close": 0.681, "volume": 217243.33, "close_time": 1763380799999, "quote_volume": 148121.21387, "trades": 479, "taker_buy_base": 119012.53, "taker_buy_quote": 81246.46417 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.68, "high": 0.688, "low": 0.643, "close": 0.645, "volume": 672500.64, "close_time": 1763395199999, "quote_volume": 446043.25061, "trades": 2647, "taker_buy_base": 319255.81, "taker_buy_quote": 212058.95542 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.645, "high": 0.659, "low": 0.626, "close": 0.63, "volume": 820726.1, "close_time": 1763409599999, "quote_volume": 524553.2996, "trades": 3204, "taker_buy_base": 354563.51, "taker_buy_quote": 227180.81566 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.631, "high": 0.637, "low": 0.622, "close": 0.631, "volume": 299060.4, "close_time": 1763423999999, "quote_volume": 188385.90693, "trades": 1869, "taker_buy_base": 139541.77, "taker_buy_quote": 87949.51825 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.631, "high": 0.655, "low": 0.618, "close": 0.65, "volume": 230510.85, "close_time": 1763438399999, "quote_volume": 147028.35406, "trades": 2607, "taker_buy_base": 104374.38, "taker_buy_quote": 66750.57175 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.65, "high": 0.663, "low": 0.642, "close": 0.646, "volume": 88627.73, "close_time": 1763452799999, "quote_volume": 57560.04528, "trades": 1684, "taker_buy_base": 37237.89, "taker_buy_quote": 24203.17768 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.646, "high": 0.659, "low": 0.646, "close": 0.651, "volume": 176235.02, "close_time": 1763467199999, "quote_volume": 115376.07056, "trades": 1171, "taker_buy_base": 87033.94, "taker_buy_quote": 57074.92256 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.651, "high": 0.687, "low": 0.645, "close": 0.684, "volume": 236212.71, "close_time": 1763481599999, "quote_volume": 158018.61292, "trades": 2575, "taker_buy_base": 124236.78, "taker_buy_quote": 83315.77865 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.683, "high": 0.686, "low": 0.674, "close": 0.677, "volume": 147964.58, "close_time": 1763495999999, "quote_volume": 100689.3133, "trades": 1432, "taker_buy_base": 87448.13, "taker_buy_quote": 59503.58253 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.676, "high": 0.68, "low": 0.666, "close": 0.676, "volume": 136525.98, "close_time": 1763510399999, "quote_volume": 91961.09192, "trades": 966, "taker_buy_base": 72284.37, "taker_buy_quote": 48648.71377 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.676, "high": 0.679, "low": 0.661, "close": 0.663, "volume": 56200.55, "close_time": 1763524799999, "quote_volume": 37693.35283, "trades": 951, "taker_buy_base": 31839.04, "taker_buy_quote": 21405.55447 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.662, "high": 0.663, "low": 0.638, "close": 0.654, "volume": 82172.53, "close_time": 1763539199999, "quote_volume": 53501.72717, "trades": 1942, "taker_buy_base": 34359.51, "taker_buy_quote": 22415.01108 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.654, "high": 0.661, "low": 0.645, "close": 0.655, "volume": 147272.55, "close_time": 1763553599999, "quote_volume": 96348.69248, "trades": 1493, "taker_buy_base": 100652.17, "taker_buy_quote": 65896.97272 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.656, "high": 0.665, "low": 0.635, "close": 0.637, "volume": 190776.47, "close_time": 1763567999999, "quote_volume": 123728.47837, "trades": 2208, "taker_buy_base": 107309.37, "taker_buy_quote": 69931.65874 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.637, "high": 0.642, "low": 0.613, "close": 0.619, "volume": 281321.26, "close_time": 1763582399999, "quote_volume": 176781.82619, "trades": 2811, "taker_buy_base": 90439.43, "taker_buy_quote": 56870.13687 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.619, "high": 0.657, "low": 0.617, "close": 0.657, "volume": 180847.24, "close_time": 1763596799999, "quote_volume": 115549.7694, "trades": 2039, "taker_buy_base": 112405.07, "taker_buy_quote": 71846.94578 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.657, "high": 0.667, "low": 0.653, "close": 0.663, "volume": 33839.55, "close_time": 1763611199999, "quote_volume": 22380.87927, "trades": 1282, "taker_buy_base": 17698.32, "taker_buy_quote": 11722.61358 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.662, "high": 0.67, "low": 0.659, "close": 0.668, "volume": 65965.39, "close_time": 1763625599999, "quote_volume": 43944.78591, "trades": 789, "taker_buy_base": 41708.75, "taker_buy_quote": 27818.12608 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.668, "high": 0.668, "low": 0.656, "close": 0.661, "volume": 94633.8, "close_time": 1763639999999, "quote_volume": 62614.50694, "trades": 1203, "taker_buy_base": 37442.66, "taker_buy_quote": 24799.62886 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.661, "high": 0.68, "low": 0.659, "close": 0.659, "volume": 212360.52, "close_time": 1763654399999, "quote_volume": 142261.40219, "trades": 3231, "taker_buy_base": 117407.45, "taker_buy_quote": 78717.09542 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.66, "high": 0.66, "low": 0.609, "close": 0.627, "volume": 311962.26, "close_time": 1763668799999, "quote_volume": 194340.46994, "trades": 3995, "taker_buy_base": 113655.92, "taker_buy_quote": 71304.98408 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.624, "high": 0.644, "low": 0.618, "close": 0.624, "volume": 203141.68, "close_time": 1763683199999, "quote_volume": 128390.7746, "trades": 2222, "taker_buy_base": 100707.97, "taker_buy_quote": 63580.48084 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.624, "high": 0.638, "low": 0.611, "close": 0.62, "volume": 107672.9, "close_time": 1763697599999, "quote_volume": 67350.62485, "trades": 2427, "taker_buy_base": 36866.22, "taker_buy_quote": 23091.80833 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.619, "high": 0.624, "low": 0.509, "close": 0.577, "volume": 601761.58, "close_time": 1763711999999, "quote_volume": 343444.75992, "trades": 3899, "taker_buy_base": 335981.78, "taker_buy_quote": 190129.41592 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.577, "high": 0.584, "low": 0.554, "close": 0.557, "volume": 259339.52, "close_time": 1763726399999, "quote_volume": 147459.66365, "trades": 3386, "taker_buy_base": 96052.78, "taker_buy_quote": 54582.24968 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.556, "high": 0.588, "low": 0.545, "close": 0.575, "volume": 234387.64, "close_time": 1763740799999, "quote_volume": 134374.20413, "trades": 4160, "taker_buy_base": 123676.52, "taker_buy_quote": 70892.3011 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.576, "high": 0.599, "low": 0.567, "close": 0.585, "volume": 145516.64, "close_time": 1763755199999, "quote_volume": 84328.80335, "trades": 2348, "taker_buy_base": 65134.56, "taker_buy_quote": 37832.19199 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.585, "high": 0.589, "low": 0.562, "close": 0.582, "volume": 98044.27, "close_time": 1763769599999, "quote_volume": 56734.68449, "trades": 1597, "taker_buy_base": 43727.07, "taker_buy_quote": 25344.15059 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.582, "high": 0.585, "low": 0.57, "close": 0.572, "volume": 32028.19, "close_time": 1763783999999, "quote_volume": 18559.21434, "trades": 855, "taker_buy_base": 16275.7, "taker_buy_quote": 9436.33845 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.568, "high": 0.571, "low": 0.553, "close": 0.568, "volume": 106226.67, "close_time": 1763798399999, "quote_volume": 59601.67723, "trades": 1491, "taker_buy_base": 57044.33, "taker_buy_quote": 32028.57892 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.566, "high": 0.567, "low": 0.554, "close": 0.564, "volume": 97742.59, "close_time": 1763812799999, "quote_volume": 54748.73838, "trades": 1139, "taker_buy_base": 52843.9, "taker_buy_quote": 29611.65184 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.563, "high": 0.565, "low": 0.55, "close": 0.554, "volume": 150761.65, "close_time": 1763827199999, "quote_volume": 83732.31247, "trades": 876, "taker_buy_base": 78506.34, "taker_buy_quote": 43568.87331 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.555, "high": 0.562, "low": 0.554, "close": 0.557, "volume": 45701.78, "close_time": 1763841599999, "quote_volume": 25550.42387, "trades": 470, "taker_buy_base": 21010.27, "taker_buy_quote": 11751.73921 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.556, "high": 0.567, "low": 0.549, "close": 0.551, "volume": 59730.74, "close_time": 1763855999999, "quote_volume": 33252.3223, "trades": 571, "taker_buy_base": 30001.18, "taker_buy_quote": 16721.63691 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.551, "high": 0.562, "low": 0.544, "close": 0.552, "volume": 135863.01, "close_time": 1763870399999, "quote_volume": 74941.91271, "trades": 771, "taker_buy_base": 60605.77, "taker_buy_quote": 33520.39934 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.553, "high": 0.561, "low": 0.547, "close": 0.551, "volume": 97381.37, "close_time": 1763884799999, "quote_volume": 53872.32599, "trades": 864, "taker_buy_base": 40262.93, "taker_buy_quote": 22290.05148 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.551, "high": 0.558, "low": 0.549, "close": 0.554, "volume": 47471.83, "close_time": 1763899199999, "quote_volume": 26236.22254, "trades": 256, "taker_buy_base": 21089.74, "taker_buy_quote": 11705.20084 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.554, "high": 0.562, "low": 0.551, "close": 0.558, "volume": 132126.95, "close_time": 1763913599999, "quote_volume": 73538.4057, "trades": 917, "taker_buy_base": 65308.56, "taker_buy_quote": 36385.49885 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.558, "high": 0.561, "low": 0.548, "close": 0.557, "volume": 194354.5, "close_time": 1763927999999, "quote_volume": 107611.0943, "trades": 681, "taker_buy_base": 92044.45, "taker_buy_quote": 51031.17489 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.557, "high": 0.559, "low": 0.545, "close": 0.545, "volume": 110644.84, "close_time": 1763942399999, "quote_volume": 61234.50125, "trades": 577, "taker_buy_base": 49437.61, "taker_buy_quote": 27413.1554 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.544, "high": 0.569, "low": 0.538, "close": 0.566, "volume": 88323.98, "close_time": 1763956799999, "quote_volume": 49239.19396, "trades": 362, "taker_buy_base": 47039.21, "taker_buy_quote": 26035.82236 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.565, "high": 0.572, "low": 0.552, "close": 0.554, "volume": 287843.36, "close_time": 1763971199999, "quote_volume": 161395.74023, "trades": 987, "taker_buy_base": 148318.62, "taker_buy_quote": 83211.3676 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.554, "high": 0.555, "low": 0.54, "close": 0.551, "volume": 287919.59, "close_time": 1763985599999, "quote_volume": 157586.43938, "trades": 863, "taker_buy_base": 147171.49, "taker_buy_quote": 80547.91023 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.551, "high": 0.577, "low": 0.548, "close": 0.573, "volume": 484981.52, "close_time": 1763999999999, "quote_volume": 272068.13881, "trades": 2736, "taker_buy_base": 239860.97, "taker_buy_quote": 134550.07964 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.574, "high": 0.61, "low": 0.574, "close": 0.596, "volume": 790102.18, "close_time": 1764014399999, "quote_volume": 470012.5939, "trades": 3011, "taker_buy_base": 415013.55, "taker_buy_quote": 246832.81581 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.596, "high": 0.602, "low": 0.591, "close": 0.593, "volume": 290914.27, "close_time": 1764028799999, "quote_volume": 174181.74076, "trades": 1467, "taker_buy_base": 172087.2, "taker_buy_quote": 103042.97986 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.592, "high": 0.595, "low": 0.584, "close": 0.591, "volume": 69576.51, "close_time": 1764043199999, "quote_volume": 41023.90827, "trades": 324, "taker_buy_base": 26740.48, "taker_buy_quote": 15789.78079 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.591, "high": 0.597, "low": 0.58, "close": 0.58, "volume": 126194.73, "close_time": 1764057599999, "quote_volume": 74236.25752, "trades": 720, "taker_buy_base": 66307.15, "taker_buy_quote": 38998.38246 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.58, "high": 0.585, "low": 0.573, "close": 0.579, "volume": 198815.92, "close_time": 1764071999999, "quote_volume": 115213.16934, "trades": 1350, "taker_buy_base": 90869.97, "taker_buy_quote": 52663.21585 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.579, "high": 0.588, "low": 0.568, "close": 0.58, "volume": 477541.08, "close_time": 1764086399999, "quote_volume": 276875.22523, "trades": 1718, "taker_buy_base": 244378.58, "taker_buy_quote": 141763.79611 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.58, "high": 0.595, "low": 0.576, "close": 0.586, "volume": 411170.92, "close_time": 1764100799999, "quote_volume": 241856.45573, "trades": 2689, "taker_buy_base": 204198.63, "taker_buy_quote": 120146.28078 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.587, "high": 0.607, "low": 0.583, "close": 0.603, "volume": 130068.23, "close_time": 1764115199999, "quote_volume": 77207.17963, "trades": 686, "taker_buy_base": 65526.77, "taker_buy_quote": 38965.10053 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.604, "high": 0.604, "low": 0.596, "close": 0.599, "volume": 21826.95, "close_time": 1764129599999, "quote_volume": 13090.27072, "trades": 134, "taker_buy_base": 12738.78, "taker_buy_quote": 7645.36089 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.599, "high": 0.615, "low": 0.599, "close": 0.615, "volume": 220043.3, "close_time": 1764143999999, "quote_volume": 133927.48151, "trades": 786, "taker_buy_base": 109849.81, "taker_buy_quote": 66958.06035 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.615, "high": 0.615, "low": 0.595, "close": 0.596, "volume": 248976.37, "close_time": 1764158399999, "quote_volume": 150381.25862, "trades": 904, "taker_buy_base": 105000.02, "taker_buy_quote": 63307.02656 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.596, "high": 0.597, "low": 0.58, "close": 0.585, "volume": 269688.7, "close_time": 1764172799999, "quote_volume": 159128.90502, "trades": 1422, "taker_buy_base": 142139.99, "taker_buy_quote": 83839.99727 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.585, "high": 0.633, "low": 0.585, "close": 0.625, "volume": 538604.3, "close_time": 1764187199999, "quote_volume": 332345.14792, "trades": 2289, "taker_buy_base": 266617.41, "taker_buy_quote": 164568.34656 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.624, "high": 0.628, "low": 0.613, "close": 0.618, "volume": 210802.38, "close_time": 1764201599999, "quote_volume": 130578.34031, "trades": 818, "taker_buy_base": 96626.11, "taker_buy_quote": 59831.41134 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.615, "high": 0.621, "low": 0.605, "close": 0.606, "volume": 73220.37, "close_time": 1764215999999, "quote_volume": 44716.64876, "trades": 515, "taker_buy_base": 35159.83, "taker_buy_quote": 21466.73649 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.606, "high": 0.611, "low": 0.604, "close": 0.608, "volume": 109094.38, "close_time": 1764230399999, "quote_volume": 66312.57935, "trades": 1197, "taker_buy_base": 51094.45, "taker_buy_quote": 31071.74696 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.609, "high": 0.623, "low": 0.606, "close": 0.617, "volume": 146728.11, "close_time": 1764244799999, "quote_volume": 90296.7053, "trades": 2168, "taker_buy_base": 78908.9, "taker_buy_quote": 48548.23589 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.617, "high": 0.636, "low": 0.608, "close": 0.635, "volume": 370724.33, "close_time": 1764259199999, "quote_volume": 231337.70634, "trades": 3687, "taker_buy_base": 166859.56, "taker_buy_quote": 104072.65557 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.635, "high": 0.655, "low": 0.63, "close": 0.64, "volume": 368725.19, "close_time": 1764273599999, "quote_volume": 237341.4552, "trades": 3346, "taker_buy_base": 157449.62, "taker_buy_quote": 101398.38616 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.64, "high": 0.647, "low": 0.626, "close": 0.626, "volume": 172970.6, "close_time": 1764287999999, "quote_volume": 110741.04994, "trades": 1379, "taker_buy_base": 83649.68, "taker_buy_quote": 53635.43739 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.626, "high": 0.629, "low": 0.611, "close": 0.616, "volume": 167305.81, "close_time": 1764302399999, "quote_volume": 103685.69668, "trades": 1748, "taker_buy_base": 81860.38, "taker_buy_quote": 50765.46327 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.616, "high": 0.622, "low": 0.613, "close": 0.619, "volume": 124294.64, "close_time": 1764316799999, "quote_volume": 76668.9527, "trades": 1988, "taker_buy_base": 68934.59, "taker_buy_quote": 42522.40923 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.62, "high": 0.647, "low": 0.619, "close": 0.627, "volume": 246741.18, "close_time": 1764331199999, "quote_volume": 156806.93809, "trades": 3616, "taker_buy_base": 120678.72, "taker_buy_quote": 76697.55826 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.626, "high": 0.645, "low": 0.622, "close": 0.635, "volume": 243743.15, "close_time": 1764345599999, "quote_volume": 154652.54957, "trades": 2985, "taker_buy_base": 136096.57, "taker_buy_quote": 86324.34887 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.635, "high": 0.635, "low": 0.61, "close": 0.617, "volume": 222599.93, "close_time": 1764359999999, "quote_volume": 137585.22718, "trades": 2236, "taker_buy_base": 102862.35, "taker_buy_quote": 63587.72362 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.617, "high": 0.617, "low": 0.605, "close": 0.609, "volume": 111221.2, "close_time": 1764374399999, "quote_volume": 67916.08257, "trades": 906, "taker_buy_base": 56632.8, "taker_buy_quote": 34573.93135 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.61, "high": 0.62, "low": 0.608, "close": 0.612, "volume": 36046.83, "close_time": 1764388799999, "quote_volume": 22154.28754, "trades": 545, "taker_buy_base": 21782.76, "taker_buy_quote": 13398.33736 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.612, "high": 0.618, "low": 0.604, "close": 0.608, "volume": 135357.93, "close_time": 1764403199999, "quote_volume": 82552.63393, "trades": 863, "taker_buy_base": 63722.46, "taker_buy_quote": 38837.945 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.607, "high": 0.611, "low": 0.604, "close": 0.607, "volume": 124130.65, "close_time": 1764417599999, "quote_volume": 75379.29586, "trades": 991, "taker_buy_base": 51155.67, "taker_buy_quote": 31089.3014 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.607, "high": 0.608, "low": 0.595, "close": 0.6, "volume": 118215.5, "close_time": 1764431999999, "quote_volume": 70945.7444, "trades": 879, "taker_buy_base": 62476.59, "taker_buy_quote": 37516.48138 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.6, "high": 0.6, "low": 0.588, "close": 0.594, "volume": 196347.66, "close_time": 1764446399999, "quote_volume": 116338.15424, "trades": 830, "taker_buy_base": 80578.72, "taker_buy_quote": 47738.6068 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.594, "high": 0.598, "low": 0.591, "close": 0.594, "volume": 38306.29, "close_time": 1764460799999, "quote_volume": 22786.04384, "trades": 530, "taker_buy_base": 19532.72, "taker_buy_quote": 11617.61644 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.594, "high": 0.596, "low": 0.584, "close": 0.592, "volume": 44439.12, "close_time": 1764475199999, "quote_volume": 26246.72338, "trades": 674, "taker_buy_base": 13679.09, "taker_buy_quote": 8070.62779 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.592, "high": 0.594, "low": 0.586, "close": 0.593, "volume": 110531.81, "close_time": 1764489599999, "quote_volume": 65357.8926, "trades": 906, "taker_buy_base": 67408.88, "taker_buy_quote": 39866.46277 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.593, "high": 0.596, "low": 0.589, "close": 0.59, "volume": 122164.23, "close_time": 1764503999999, "quote_volume": 72382.48814, "trades": 1192, "taker_buy_base": 56554.24, "taker_buy_quote": 33523.95688 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.59, "high": 0.603, "low": 0.587, "close": 0.589, "volume": 173700.09, "close_time": 1764518399999, "quote_volume": 103558.01859, "trades": 1843, "taker_buy_base": 96266.36, "taker_buy_quote": 57379.02224 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.589, "high": 0.598, "low": 0.588, "close": 0.588, "volume": 124990.34, "close_time": 1764532799999, "quote_volume": 74156.21443, "trades": 1333, "taker_buy_base": 56543.9, "taker_buy_quote": 33547.51685 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.588, "high": 0.592, "low": 0.568, "close": 0.568, "volume": 125049.07, "close_time": 1764547199999, "quote_volume": 72582.98586, "trades": 1087, "taker_buy_base": 51075.29, "taker_buy_quote": 29680.89863 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.569, "high": 0.569, "low": 0.517, "close": 0.519, "volume": 294283.41, "close_time": 1764561599999, "quote_volume": 157916.80558, "trades": 2175, "taker_buy_base": 116467.73, "taker_buy_quote": 62618.18956 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.517, "high": 0.52, "low": 0.512, "close": 0.516, "volume": 178012.04, "close_time": 1764575999999, "quote_volume": 91788.88918, "trades": 1129, "taker_buy_base": 76394.79, "taker_buy_quote": 39442.30605 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.516, "high": 0.519, "low": 0.505, "close": 0.508, "volume": 269276.96, "close_time": 1764590399999, "quote_volume": 137491.38413, "trades": 1357, "taker_buy_base": 123819.42, "taker_buy_quote": 63251.20678 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.509, "high": 0.511, "low": 0.492, "close": 0.5, "volume": 566143.2, "close_time": 1764604799999, "quote_volume": 284368.77473, "trades": 2694, "taker_buy_base": 264334.76, "taker_buy_quote": 132938.88594 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.501, "high": 0.507, "low": 0.489, "close": 0.504, "volume": 417678.95, "close_time": 1764619199999, "quote_volume": 208499.4059, "trades": 1285, "taker_buy_base": 191790.33, "taker_buy_quote": 95713.21159 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.505, "high": 0.511, "low": 0.503, "close": 0.51, "volume": 197114.3, "close_time": 1764633599999, "quote_volume": 99873.66971, "trades": 632, "taker_buy_base": 108000.78, "taker_buy_quote": 54721.05531 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.509, "high": 0.513, "low": 0.5, "close": 0.504, "volume": 58001.52, "close_time": 1764647999999, "quote_volume": 29417.16032, "trades": 353, "taker_buy_base": 20219.75, "taker_buy_quote": 10262.57763 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.506, "high": 0.506, "low": 0.5, "close": 0.505, "volume": 55370.13, "close_time": 1764662399999, "quote_volume": 27868.70409, "trades": 260, "taker_buy_base": 22682.41, "taker_buy_quote": 11433.82547 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.505, "high": 0.508, "low": 0.499, "close": 0.504, "volume": 106465.97, "close_time": 1764676799999, "quote_volume": 53593.6825, "trades": 613, "taker_buy_base": 58489.89, "taker_buy_quote": 29430.9449 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.504, "high": 0.569, "low": 0.504, "close": 0.566, "volume": 648328.85, "close_time": 1764691199999, "quote_volume": 348633.82182, "trades": 3372, "taker_buy_base": 340692.2, "taker_buy_quote": 182913.30404 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.567, "high": 0.576, "low": 0.55, "close": 0.55, "volume": 672423.85, "close_time": 1764705599999, "quote_volume": 379049.33282, "trades": 2933, "taker_buy_base": 326950.41, "taker_buy_quote": 184360.75401 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.55, "high": 0.572, "low": 0.543, "close": 0.562, "volume": 328694.43, "close_time": 1764719999999, "quote_volume": 181680.1502, "trades": 1062, "taker_buy_base": 155738.73, "taker_buy_quote": 85838.2157 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.564, "high": 0.57, "low": 0.561, "close": 0.561, "volume": 128698.71, "close_time": 1764734399999, "quote_volume": 72601.45615, "trades": 388, "taker_buy_base": 80222.43, "taker_buy_quote": 45248.95073 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.561, "high": 0.584, "low": 0.561, "close": 0.575, "volume": 246601.09, "close_time": 1764748799999, "quote_volume": 141345.43638, "trades": 444, "taker_buy_base": 132947.91, "taker_buy_quote": 76430.96984 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.577, "high": 0.584, "low": 0.57, "close": 0.576, "volume": 205165.75, "close_time": 1764763199999, "quote_volume": 118352.95321, "trades": 453, "taker_buy_base": 114632.77, "taker_buy_quote": 66139.89019 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.576, "high": 0.583, "low": 0.557, "close": 0.577, "volume": 285139.58, "close_time": 1764777599999, "quote_volume": 162942.43361, "trades": 795, "taker_buy_base": 141448.46, "taker_buy_quote": 80815.53816 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.58, "high": 0.591, "low": 0.574, "close": 0.583, "volume": 311531.87, "close_time": 1764791999999, "quote_volume": 181561.74895, "trades": 1137, "taker_buy_base": 148445.31, "taker_buy_quote": 86470.86613 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.583, "high": 0.602, "low": 0.581, "close": 0.595, "volume": 171319.59, "close_time": 1764806399999, "quote_volume": 100757.02159, "trades": 666, "taker_buy_base": 91221.72, "taker_buy_quote": 53525.14026 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.596, "high": 0.603, "low": 0.587, "close": 0.587, "volume": 38789.02, "close_time": 1764820799999, "quote_volume": 23143.55164, "trades": 149, "taker_buy_base": 15581.02, "taker_buy_quote": 9305.48623 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.587, "high": 0.588, "low": 0.578, "close": 0.581, "volume": 22591.35, "close_time": 1764835199999, "quote_volume": 13192.62295, "trades": 149, "taker_buy_base": 12210.16, "taker_buy_quote": 7127.14022 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.581, "high": 0.581, "low": 0.569, "close": 0.57, "volume": 71082.45, "close_time": 1764849599999, "quote_volume": 40929.48239, "trades": 209, "taker_buy_base": 23440.3, "taker_buy_quote": 13559.94876 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.572, "high": 0.576, "low": 0.557, "close": 0.572, "volume": 240317.4, "close_time": 1764863999999, "quote_volume": 135769.63146, "trades": 882, "taker_buy_base": 115504.81, "taker_buy_quote": 65300.33171 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.572, "high": 0.576, "low": 0.552, "close": 0.565, "volume": 313376.44, "close_time": 1764878399999, "quote_volume": 177482.80486, "trades": 992, "taker_buy_base": 183706.42, "taker_buy_quote": 104078.15597 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.565, "high": 0.566, "low": 0.556, "close": 0.558, "volume": 106701.18, "close_time": 1764892799999, "quote_volume": 59909.46786, "trades": 377, "taker_buy_base": 50907.36, "taker_buy_quote": 28578.23105 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.558, "high": 0.564, "low": 0.557, "close": 0.557, "volume": 48454.39, "close_time": 1764907199999, "quote_volume": 27133.61649, "trades": 258, "taker_buy_base": 27101.66, "taker_buy_quote": 15183.57332 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.558, "high": 0.56, "low": 0.552, "close": 0.556, "volume": 160304.61, "close_time": 1764921599999, "quote_volume": 88956.44549, "trades": 458, "taker_buy_base": 47661.68, "taker_buy_quote": 26455.27867 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.555, "high": 0.555, "low": 0.539, "close": 0.541, "volume": 175018.89, "close_time": 1764935999999, "quote_volume": 95686.62359, "trades": 617, "taker_buy_base": 74898.26, "taker_buy_quote": 40952.84687 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.539, "high": 0.553, "low": 0.532, "close": 0.542, "volume": 382823.54, "close_time": 1764950399999, "quote_volume": 207249.29766, "trades": 1210, "taker_buy_base": 195588.51, "taker_buy_quote": 105938.12388 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.542, "high": 0.542, "low": 0.51, "close": 0.517, "volume": 441633.59, "close_time": 1764964799999, "quote_volume": 231980.11506, "trades": 1610, "taker_buy_base": 210942.01, "taker_buy_quote": 110652.43486 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.517, "high": 0.519, "low": 0.513, "close": 0.516, "volume": 94957.04, "close_time": 1764979199999, "quote_volume": 49050.43244, "trades": 361, "taker_buy_base": 45476.3, "taker_buy_quote": 23492.36242 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.514, "high": 0.517, "low": 0.507, "close": 0.508, "volume": 67323.62, "close_time": 1764993599999, "quote_volume": 34298.11502, "trades": 169, "taker_buy_base": 37808.26, "taker_buy_quote": 19272.21409 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.509, "high": 0.515, "low": 0.501, "close": 0.504, "volume": 136134.95, "close_time": 1765007999999, "quote_volume": 68719.2458, "trades": 384, "taker_buy_base": 52325.9, "taker_buy_quote": 26420.11591 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.504, "high": 0.505, "low": 0.499, "close": 0.504, "volume": 149422.89, "close_time": 1765022399999, "quote_volume": 75028.01321, "trades": 516, "taker_buy_base": 70616.04, "taker_buy_quote": 35489.06429 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.503, "high": 0.517, "low": 0.5, "close": 0.507, "volume": 183310.47, "close_time": 1765036799999, "quote_volume": 92980.65951, "trades": 639, "taker_buy_base": 80605.72, "taker_buy_quote": 40939.08395 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.507, "high": 0.522, "low": 0.507, "close": 0.508, "volume": 173676.48, "close_time": 1765051199999, "quote_volume": 89293.33788, "trades": 655, "taker_buy_base": 77141.19, "taker_buy_quote": 39661.58878 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.508, "high": 0.517, "low": 0.507, "close": 0.511, "volume": 150195.0, "close_time": 1765065599999, "quote_volume": 76961.8413, "trades": 523, "taker_buy_base": 61290.08, "taker_buy_quote": 31408.86295 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.511, "high": 0.516, "low": 0.506, "close": 0.507, "volume": 55649.0, "close_time": 1765079999999, "quote_volume": 28353.44557, "trades": 221, "taker_buy_base": 21457.07, "taker_buy_quote": 10913.47285 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.506, "high": 0.508, "low": 0.501, "close": 0.503, "volume": 97051.26, "close_time": 1765094399999, "quote_volume": 48966.16865, "trades": 368, "taker_buy_base": 43042.24, "taker_buy_quote": 21717.1277 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.503, "high": 0.505, "low": 0.496, "close": 0.498, "volume": 113174.14, "close_time": 1765108799999, "quote_volume": 56630.27881, "trades": 474, "taker_buy_base": 59964.02, "taker_buy_quote": 30025.75596 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.498, "high": 0.503, "low": 0.47, "close": 0.486, "volume": 586749.08, "close_time": 1765123199999, "quote_volume": 282649.17053, "trades": 2083, "taker_buy_base": 286398.02, "taker_buy_quote": 138016.92195 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.487, "high": 0.506, "low": 0.478, "close": 0.501, "volume": 312743.43, "close_time": 1765137599999, "quote_volume": 153965.72888, "trades": 1069, "taker_buy_base": 145587.74, "taker_buy_quote": 71704.15894 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.503, "high": 0.507, "low": 0.468, "close": 0.473, "volume": 251108.66, "close_time": 1765151999999, "quote_volume": 120661.74513, "trades": 944, "taker_buy_base": 117963.41, "taker_buy_quote": 56728.05072 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.474, "high": 0.488, "low": 0.469, "close": 0.476, "volume": 165513.76, "close_time": 1765166399999, "quote_volume": 78438.62194, "trades": 485, "taker_buy_base": 99918.86, "taker_buy_quote": 47380.20464 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.476, "high": 0.498, "low": 0.475, "close": 0.498, "volume": 191858.75, "close_time": 1765180799999, "quote_volume": 92669.45791, "trades": 583, "taker_buy_base": 99863.31, "taker_buy_quote": 48285.84312 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.499, "high": 0.509, "low": 0.489, "close": 0.491, "volume": 398229.05, "close_time": 1765195199999, "quote_volume": 197917.05704, "trades": 1299, "taker_buy_base": 189407.83, "taker_buy_quote": 94029.22435 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.491, "high": 0.5, "low": 0.485, "close": 0.489, "volume": 365385.46, "close_time": 1765209599999, "quote_volume": 179125.61265, "trades": 1860, "taker_buy_base": 180723.83, "taker_buy_quote": 88606.14572 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.489, "high": 0.499, "low": 0.478, "close": 0.48, "volume": 376905.44, "close_time": 1765223999999, "quote_volume": 183484.75452, "trades": 2213, "taker_buy_base": 201548.98, "taker_buy_quote": 98239.12688 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.481, "high": 0.485, "low": 0.474, "close": 0.478, "volume": 254101.74, "close_time": 1765238399999, "quote_volume": 122555.26185, "trades": 1298, "taker_buy_base": 110502.81, "taker_buy_quote": 53319.55202 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.478, "high": 0.481, "low": 0.47, "close": 0.476, "volume": 113017.66, "close_time": 1765252799999, "quote_volume": 53584.7461, "trades": 329, "taker_buy_base": 39269.88, "taker_buy_quote": 18671.53892 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.477, "high": 0.477, "low": 0.465, "close": 0.473, "volume": 79605.6, "close_time": 1765267199999, "quote_volume": 37506.31312, "trades": 289, "taker_buy_base": 41997.71, "taker_buy_quote": 19799.17893 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.474, "high": 0.475, "low": 0.468, "close": 0.471, "volume": 97827.42, "close_time": 1765281599999, "quote_volume": 46148.40262, "trades": 315, "taker_buy_base": 30972.23, "taker_buy_quote": 14599.48945 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.471, "high": 0.519, "low": 0.47, "close": 0.514, "volume": 506103.02, "close_time": 1765295999999, "quote_volume": 249958.33785, "trades": 2304, "taker_buy_base": 268659.72, "taker_buy_quote": 133164.921 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.514, "high": 0.546, "low": 0.514, "close": 0.529, "volume": 750572.57, "close_time": 1765310399999, "quote_volume": 399039.04773, "trades": 2840, "taker_buy_base": 362361.11, "taker_buy_quote": 192508.92817 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.529, "high": 0.531, "low": 0.504, "close": 0.512, "volume": 323258.09, "close_time": 1765324799999, "quote_volume": 167095.69242, "trades": 1372, "taker_buy_base": 164362.41, "taker_buy_quote": 84827.6534 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.513, "high": 0.514, "low": 0.493, "close": 0.496, "volume": 81965.11, "close_time": 1765339199999, "quote_volume": 41130.44603, "trades": 652, "taker_buy_base": 38763.94, "taker_buy_quote": 19552.21455 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.495, "high": 0.499, "low": 0.487, "close": 0.49, "volume": 111180.13, "close_time": 1765353599999, "quote_volume": 54901.27659, "trades": 404, "taker_buy_base": 47998.04, "taker_buy_quote": 23680.31498 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.49, "high": 0.498, "low": 0.48, "close": 0.484, "volume": 347130.18, "close_time": 1765367999999, "quote_volume": 168422.43984, "trades": 992, "taker_buy_base": 182590.49, "taker_buy_quote": 88642.15422 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.484, "high": 0.488, "low": 0.476, "close": 0.478, "volume": 378612.09, "close_time": 1765382399999, "quote_volume": 182555.35718, "trades": 1338, "taker_buy_base": 166044.73, "taker_buy_quote": 80049.05194 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.478, "high": 0.513, "low": 0.477, "close": 0.512, "volume": 874451.28, "close_time": 1765396799999, "quote_volume": 435123.30041, "trades": 3148, "taker_buy_base": 458374.75, "taker_buy_quote": 227475.07618 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.513, "high": 0.532, "low": 0.476, "close": 0.476, "volume": 770807.04, "close_time": 1765411199999, "quote_volume": 389247.50396, "trades": 2743, "taker_buy_base": 332393.74, "taker_buy_quote": 167537.40193 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.476, "high": 0.476, "low": 0.447, "close": 0.45, "volume": 249105.27, "close_time": 1765425599999, "quote_volume": 113956.33749, "trades": 1198, "taker_buy_base": 99771.31, "taker_buy_quote": 45611.97577 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.447, "high": 0.46, "low": 0.446, "close": 0.456, "volume": 180362.27, "close_time": 1765439999999, "quote_volume": 81847.11498, "trades": 631, "taker_buy_base": 90541.55, "taker_buy_quote": 41093.75044 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.456, "high": 0.456, "low": 0.45, "close": 0.452, "volume": 135902.77, "close_time": 1765454399999, "quote_volume": 61483.82731, "trades": 529, "taker_buy_base": 60003.93, "taker_buy_quote": 27158.11164 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.452, "high": 0.465, "low": 0.451, "close": 0.458, "volume": 346610.49, "close_time": 1765468799999, "quote_volume": 158990.93062, "trades": 1342, "taker_buy_base": 168309.63, "taker_buy_quote": 77178.16677 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.459, "high": 0.479, "low": 0.452, "close": 0.465, "volume": 324424.45, "close_time": 1765483199999, "quote_volume": 151304.07087, "trades": 1288, "taker_buy_base": 172952.46, "taker_buy_quote": 80859.0678 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.466, "high": 0.492, "low": 0.465, "close": 0.47, "volume": 293742.23, "close_time": 1765497599999, "quote_volume": 140915.98432, "trades": 1147, "taker_buy_base": 131564.45, "taker_buy_quote": 62909.06521 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.47, "high": 0.472, "low": 0.462, "close": 0.471, "volume": 71132.37, "close_time": 1765511999999, "quote_volume": 33297.26952, "trades": 360, "taker_buy_base": 31854.85, "taker_buy_quote": 14929.79231 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.471, "high": 0.48, "low": 0.468, "close": 0.474, "volume": 91317.67, "close_time": 1765526399999, "quote_volume": 43332.18526, "trades": 360, "taker_buy_base": 35730.86, "taker_buy_quote": 16946.67948 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.473, "high": 0.479, "low": 0.47, "close": 0.474, "volume": 107935.74, "close_time": 1765540799999, "quote_volume": 51194.06098, "trades": 395, "taker_buy_base": 43218.4, "taker_buy_quote": 20494.52431 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.474, "high": 0.482, "low": 0.439, "close": 0.444, "volume": 404390.34, "close_time": 1765555199999, "quote_volume": 187894.80316, "trades": 1636, "taker_buy_base": 170023.88, "taker_buy_quote": 78951.15132 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.443, "high": 0.451, "low": 0.436, "close": 0.443, "volume": 533967.29, "close_time": 1765569599999, "quote_volume": 236593.91141, "trades": 1870, "taker_buy_base": 251081.11, "taker_buy_quote": 111310.44533 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.443, "high": 0.457, "low": 0.441, "close": 0.447, "volume": 166241.22, "close_time": 1765583999999, "quote_volume": 74445.30543, "trades": 954, "taker_buy_base": 52147.21, "taker_buy_quote": 23260.91382 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.449, "high": 0.45, "low": 0.442, "close": 0.45, "volume": 66915.77, "close_time": 1765598399999, "quote_volume": 29827.67194, "trades": 221, "taker_buy_base": 31965.01, "taker_buy_quote": 14234.82742 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.451, "high": 0.455, "low": 0.445, "close": 0.455, "volume": 68300.65, "close_time": 1765612799999, "quote_volume": 30772.47939, "trades": 223, "taker_buy_base": 31885.64, "taker_buy_quote": 14352.60662 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.456, "high": 0.458, "low": 0.45, "close": 0.452, "volume": 99184.87, "close_time": 1765627199999, "quote_volume": 44970.66264, "trades": 317, "taker_buy_base": 42164.44, "taker_buy_quote": 19119.05308 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.452, "high": 0.455, "low": 0.444, "close": 0.446, "volume": 115004.04, "close_time": 1765641599999, "quote_volume": 51676.42526, "trades": 374, "taker_buy_base": 41247.22, "taker_buy_quote": 18507.67046 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.447, "high": 0.45, "low": 0.442, "close": 0.448, "volume": 163832.27, "close_time": 1765655999999, "quote_volume": 73079.84219, "trades": 603, "taker_buy_base": 48250.2, "taker_buy_quote": 21507.23669 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.448, "high": 0.448, "low": 0.442, "close": 0.446, "volume": 63682.06, "close_time": 1765670399999, "quote_volume": 28394.16078, "trades": 263, "taker_buy_base": 15761.48, "taker_buy_quote": 7022.63256 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.445, "high": 0.449, "low": 0.444, "close": 0.445, "volume": 25247.77, "close_time": 1765684799999, "quote_volume": 11263.33472, "trades": 110, "taker_buy_base": 7338.77, "taker_buy_quote": 3273.83384 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.445, "high": 0.445, "low": 0.438, "close": 0.442, "volume": 48643.87, "close_time": 1765699199999, "quote_volume": 21435.96213, "trades": 171, "taker_buy_base": 21228.48, "taker_buy_quote": 9361.22965 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.442, "high": 0.443, "low": 0.431, "close": 0.438, "volume": 168617.89, "close_time": 1765713599999, "quote_volume": 73536.33724, "trades": 562, "taker_buy_base": 68693.86, "taker_buy_quote": 29945.23029 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.436, "high": 0.44, "low": 0.425, "close": 0.429, "volume": 152982.38, "close_time": 1765727999999, "quote_volume": 66024.85024, "trades": 503, "taker_buy_base": 76125.19, "taker_buy_quote": 32867.42095 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.428, "high": 0.434, "low": 0.422, "close": 0.424, "volume": 170027.2, "close_time": 1765742399999, "quote_volume": 72576.42346, "trades": 542, "taker_buy_base": 77764.5, "taker_buy_quote": 33204.02225 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.423, "high": 0.426, "low": 0.416, "close": 0.42, "volume": 139891.06, "close_time": 1765756799999, "quote_volume": 58975.74136, "trades": 397, "taker_buy_base": 43157.7, "taker_buy_quote": 18196.80352 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.421, "high": 0.437, "low": 0.421, "close": 0.432, "volume": 87177.36, "close_time": 1765771199999, "quote_volume": 37421.95001, "trades": 301, "taker_buy_base": 39843.6, "taker_buy_quote": 17168.37423 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.433, "high": 0.448, "low": 0.433, "close": 0.437, "volume": 157102.0, "close_time": 1765785599999, "quote_volume": 69629.50977, "trades": 375, "taker_buy_base": 88691.69, "taker_buy_quote": 39394.35204 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.437, "high": 0.442, "low": 0.436, "close": 0.439, "volume": 100200.01, "close_time": 1765799999999, "quote_volume": 43979.35005, "trades": 286, "taker_buy_base": 48658.66, "taker_buy_quote": 21351.00694 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.439, "high": 0.442, "low": 0.41, "close": 0.413, "volume": 522198.82, "close_time": 1765814399999, "quote_volume": 221784.80976, "trades": 1567, "taker_buy_base": 215875.03, "taker_buy_quote": 91479.79478 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.413, "high": 0.415, "low": 0.397, "close": 0.409, "volume": 850161.46, "close_time": 1765828799999, "quote_volume": 345070.63457, "trades": 2165, "taker_buy_base": 428294.21, "taker_buy_quote": 173835.10766 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.409, "high": 0.41, "low": 0.404, "close": 0.41, "volume": 368277.51, "close_time": 1765843199999, "quote_volume": 149800.76307, "trades": 900, "taker_buy_base": 175086.46, "taker_buy_quote": 71224.19179 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.409, "high": 0.41, "low": 0.402, "close": 0.406, "volume": 242933.02, "close_time": 1765857599999, "quote_volume": 98487.95259, "trades": 573, "taker_buy_base": 118442.04, "taker_buy_quote": 48059.9145 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.407, "high": 0.411, "low": 0.401, "close": 0.405, "volume": 173247.2, "close_time": 1765871999999, "quote_volume": 70394.96315, "trades": 493, "taker_buy_base": 93991.27, "taker_buy_quote": 38183.15809 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.405, "high": 0.42, "low": 0.405, "close": 0.418, "volume": 210653.37, "close_time": 1765886399999, "quote_volume": 86902.78989, "trades": 605, "taker_buy_base": 111049.89, "taker_buy_quote": 45888.83399 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.419, "high": 0.427, "low": 0.412, "close": 0.425, "volume": 614485.65, "close_time": 1765900799999, "quote_volume": 257848.16972, "trades": 1775, "taker_buy_base": 336653.75, "taker_buy_quote": 141205.7556 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.425, "high": 0.426, "low": 0.41, "close": 0.417, "volume": 332572.22, "close_time": 1765915199999, "quote_volume": 138578.04828, "trades": 857, "taker_buy_base": 159107.52, "taker_buy_quote": 66460.08697 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.416, "high": 0.418, "low": 0.402, "close": 0.407, "volume": 334326.09, "close_time": 1765929599999, "quote_volume": 136857.15823, "trades": 792, "taker_buy_base": 188511.74, "taker_buy_quote": 77157.47667 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.405, "high": 0.408, "low": 0.401, "close": 0.405, "volume": 112522.24, "close_time": 1765943999999, "quote_volume": 45461.63129, "trades": 341, "taker_buy_base": 68339.45, "taker_buy_quote": 27617.52066 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.406, "high": 0.41, "low": 0.401, "close": 0.409, "volume": 66109.07, "close_time": 1765958399999, "quote_volume": 26910.56548, "trades": 286, "taker_buy_base": 38742.66, "taker_buy_quote": 15760.58201 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.408, "high": 0.408, "low": 0.399, "close": 0.405, "volume": 180180.77, "close_time": 1765972799999, "quote_volume": 72799.92649, "trades": 573, "taker_buy_base": 84574.15, "taker_buy_quote": 34167.5892 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.405, "high": 0.421, "low": 0.395, "close": 0.401, "volume": 565893.65, "close_time": 1765987199999, "quote_volume": 230857.27058, "trades": 1605, "taker_buy_base": 301036.85, "taker_buy_quote": 122811.40592 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.401, "high": 0.404, "low": 0.377, "close": 0.386, "volume": 550954.91, "close_time": 1766001599999, "quote_volume": 213761.48464, "trades": 1553, "taker_buy_base": 280707.68, "taker_buy_quote": 108860.10659 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.387, "high": 0.391, "low": 0.38, "close": 0.384, "volume": 180393.5, "close_time": 1766015999999, "quote_volume": 69399.11326, "trades": 375, "taker_buy_base": 84647.73, "taker_buy_quote": 32528.36825 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.383, "high": 0.386, "low": 0.379, "close": 0.38, "volume": 99850.69, "close_time": 1766030399999, "quote_volume": 38213.57385, "trades": 311, "taker_buy_base": 67812.55, "taker_buy_quote": 25965.37229 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.38, "high": 0.382, "low": 0.376, "close": 0.38, "volume": 177521.11, "close_time": 1766044799999, "quote_volume": 67419.12371, "trades": 432, "taker_buy_base": 100320.33, "taker_buy_quote": 38121.66417 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.381, "high": 0.386, "low": 0.38, "close": 0.383, "volume": 232073.63, "close_time": 1766059199999, "quote_volume": 88722.87429, "trades": 616, "taker_buy_base": 127243.75, "taker_buy_quote": 48663.13218 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.383, "high": 0.412, "low": 0.381, "close": 0.409, "volume": 845538.98, "close_time": 1766073599999, "quote_volume": 336192.30676, "trades": 1908, "taker_buy_base": 539343.53, "taker_buy_quote": 214158.54443 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.409, "high": 0.409, "low": 0.36, "close": 0.361, "volume": 660716.13, "close_time": 1766087999999, "quote_volume": 251467.00375, "trades": 1720, "taker_buy_base": 319333.09, "taker_buy_quote": 121605.58594 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.361, "high": 0.378, "low": 0.361, "close": 0.371, "volume": 298107.66, "close_time": 1766102399999, "quote_volume": 110413.95007, "trades": 768, "taker_buy_base": 166636.32, "taker_buy_quote": 61681.03995 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.372, "high": 0.39, "low": 0.367, "close": 0.388, "volume": 203494.2, "close_time": 1766116799999, "quote_volume": 77197.59113, "trades": 496, "taker_buy_base": 116671.33, "taker_buy_quote": 44261.60477 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.389, "high": 0.399, "low": 0.387, "close": 0.391, "volume": 204014.89, "close_time": 1766131199999, "quote_volume": 79807.80767, "trades": 526, "taker_buy_base": 102943.43, "taker_buy_quote": 40293.05869 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.392, "high": 0.394, "low": 0.387, "close": 0.389, "volume": 106131.19, "close_time": 1766145599999, "quote_volume": 41325.91232, "trades": 336, "taker_buy_base": 51640.69, "taker_buy_quote": 20118.69534 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.389, "high": 0.402, "low": 0.387, "close": 0.394, "volume": 377552.7, "close_time": 1766159999999, "quote_volume": 148248.72505, "trades": 1038, "taker_buy_base": 214494.06, "taker_buy_quote": 84194.84775 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.394, "high": 0.406, "low": 0.392, "close": 0.401, "volume": 574031.67, "close_time": 1766174399999, "quote_volume": 228886.17807, "trades": 1414, "taker_buy_base": 328328.23, "taker_buy_quote": 130969.59357 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.4, "high": 0.403, "low": 0.396, "close": 0.399, "volume": 151012.07, "close_time": 1766188799999, "quote_volume": 60367.71879, "trades": 475, "taker_buy_base": 91886.87, "taker_buy_quote": 36730.94813 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.398, "high": 0.4, "low": 0.396, "close": 0.398, "volume": 59706.38, "close_time": 1766203199999, "quote_volume": 23729.90931, "trades": 126, "taker_buy_base": 30904.93, "taker_buy_quote": 12287.40299 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.397, "high": 0.402, "low": 0.395, "close": 0.402, "volume": 107348.93, "close_time": 1766217599999, "quote_volume": 42596.43367, "trades": 311, "taker_buy_base": 60328.65, "taker_buy_quote": 23956.61853 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.401, "high": 0.404, "low": 0.397, "close": 0.401, "volume": 127470.19, "close_time": 1766231999999, "quote_volume": 51148.24361, "trades": 330, "taker_buy_base": 74086.28, "taker_buy_quote": 29772.35137 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.401, "high": 0.403, "low": 0.395, "close": 0.4, "volume": 127112.06, "close_time": 1766246399999, "quote_volume": 50649.47002, "trades": 357, "taker_buy_base": 73981.76, "taker_buy_quote": 29486.30662 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.401, "high": 0.403, "low": 0.398, "close": 0.402, "volume": 94334.24, "close_time": 1766260799999, "quote_volume": 37785.81361, "trades": 318, "taker_buy_base": 55520.99, "taker_buy_quote": 22235.5312 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.401, "high": 0.402, "low": 0.399, "close": 0.401, "volume": 71375.71, "close_time": 1766275199999, "quote_volume": 28632.58664, "trades": 275, "taker_buy_base": 43878.97, "taker_buy_quote": 17601.17335 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4, "high": 0.402, "low": 0.393, "close": 0.395, "volume": 103592.74, "close_time": 1766289599999, "quote_volume": 41058.55139, "trades": 588, "taker_buy_base": 61081.82, "taker_buy_quote": 24219.08164 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.395, "high": 0.398, "low": 0.393, "close": 0.397, "volume": 80486.47, "close_time": 1766303999999, "quote_volume": 31852.33374, "trades": 323, "taker_buy_base": 41147.87, "taker_buy_quote": 16281.61005 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.397, "high": 0.401, "low": 0.395, "close": 0.395, "volume": 155695.67, "close_time": 1766318399999, "quote_volume": 61882.95387, "trades": 451, "taker_buy_base": 79243.83, "taker_buy_quote": 31486.96226 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.394, "high": 0.397, "low": 0.382, "close": 0.384, "volume": 551371.96, "close_time": 1766332799999, "quote_volume": 212752.39759, "trades": 1287, "taker_buy_base": 255354.46, "taker_buy_quote": 98546.39397 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.383, "high": 0.389, "low": 0.382, "close": 0.389, "volume": 319358.62, "close_time": 1766347199999, "quote_volume": 123100.8638, "trades": 708, "taker_buy_base": 174257.35, "taker_buy_quote": 67198.5006 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.389, "high": 0.396, "low": 0.384, "close": 0.394, "volume": 184657.05, "close_time": 1766361599999, "quote_volume": 71834.32744, "trades": 387, "taker_buy_base": 112255.49, "taker_buy_quote": 43716.10503 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.396, "high": 0.404, "low": 0.39, "close": 0.395, "volume": 558880.92, "close_time": 1766375999999, "quote_volume": 221853.08972, "trades": 1382, "taker_buy_base": 283868.09, "taker_buy_quote": 112680.61992 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.396, "high": 0.404, "low": 0.395, "close": 0.402, "volume": 200534.5, "close_time": 1766390399999, "quote_volume": 80079.97491, "trades": 538, "taker_buy_base": 121604.46, "taker_buy_quote": 48596.83835 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.402, "high": 0.407, "low": 0.396, "close": 0.4, "volume": 203404.17, "close_time": 1766404799999, "quote_volume": 81514.44849, "trades": 668, "taker_buy_base": 116711.61, "taker_buy_quote": 46744.87565 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.401, "high": 0.404, "low": 0.388, "close": 0.392, "volume": 671904.81, "close_time": 1766419199999, "quote_volume": 266178.72056, "trades": 1634, "taker_buy_base": 310726.89, "taker_buy_quote": 123076.92242 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.393, "high": 0.395, "low": 0.384, "close": 0.384, "volume": 356938.32, "close_time": 1766433599999, "quote_volume": 139395.31458, "trades": 1052, "taker_buy_base": 202475.34, "taker_buy_quote": 79133.33993 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.384, "high": 0.39, "low": 0.382, "close": 0.39, "volume": 200427.45, "close_time": 1766447999999, "quote_volume": 77350.1136, "trades": 494, "taker_buy_base": 121985.8, "taker_buy_quote": 47085.43912 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.391, "high": 0.395, "low": 0.386, "close": 0.388, "volume": 40919.88, "close_time": 1766462399999, "quote_volume": 15954.63865, "trades": 152, "taker_buy_base": 27756.11, "taker_buy_quote": 10836.90589 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.387, "high": 0.388, "low": 0.383, "close": 0.385, "volume": 101735.15, "close_time": 1766476799999, "quote_volume": 39216.81969, "trades": 282, "taker_buy_base": 67721.51, "taker_buy_quote": 26102.17487 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.385, "high": 0.39, "low": 0.383, "close": 0.386, "volume": 86308.59, "close_time": 1766491199999, "quote_volume": 33362.01843, "trades": 250, "taker_buy_base": 60455.35, "taker_buy_quote": 23367.52408 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.386, "high": 0.387, "low": 0.375, "close": 0.38, "volume": 208654.17, "close_time": 1766505599999, "quote_volume": 79687.92381, "trades": 671, "taker_buy_base": 110775.55, "taker_buy_quote": 42360.42459 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.38, "high": 0.388, "low": 0.379, "close": 0.384, "volume": 189960.88, "close_time": 1766519999999, "quote_volume": 72893.27512, "trades": 584, "taker_buy_base": 99871.45, "taker_buy_quote": 38338.57373 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.385, "high": 0.39, "low": 0.382, "close": 0.384, "volume": 67815.41, "close_time": 1766534399999, "quote_volume": 26134.97761, "trades": 201, "taker_buy_base": 41928.77, "taker_buy_quote": 16149.85939 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.385, "high": 0.387, "low": 0.375, "close": 0.38, "volume": 80478.45, "close_time": 1766548799999, "quote_volume": 30684.93768, "trades": 188, "taker_buy_base": 50321.66, "taker_buy_quote": 19168.95681 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.379, "high": 0.382, "low": 0.372, "close": 0.372, "volume": 76658.49, "close_time": 1766563199999, "quote_volume": 28788.61363, "trades": 244, "taker_buy_base": 36535.83, "taker_buy_quote": 13708.01556 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.372, "high": 0.376, "low": 0.37, "close": 0.373, "volume": 169768.78, "close_time": 1766577599999, "quote_volume": 63372.19343, "trades": 286, "taker_buy_base": 123097.46, "taker_buy_quote": 45988.31113 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.372, "high": 0.384, "low": 0.371, "close": 0.382, "volume": 214459.32, "close_time": 1766591999999, "quote_volume": 80991.85212, "trades": 592, "taker_buy_base": 117478.67, "taker_buy_quote": 44328.73138 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.383, "high": 0.389, "low": 0.381, "close": 0.384, "volume": 258131.03, "close_time": 1766606399999, "quote_volume": 99310.90662, "trades": 1050, "taker_buy_base": 173350.89, "taker_buy_quote": 66707.94551 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.385, "high": 0.389, "low": 0.383, "close": 0.387, "volume": 93700.69, "close_time": 1766620799999, "quote_volume": 36187.43153, "trades": 176, "taker_buy_base": 57853.36, "taker_buy_quote": 22343.90475 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.387, "high": 0.394, "low": 0.386, "close": 0.393, "volume": 55468.59, "close_time": 1766635199999, "quote_volume": 21570.14377, "trades": 147, "taker_buy_base": 35114.37, "taker_buy_quote": 13644.96286 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.394, "high": 0.396, "low": 0.392, "close": 0.396, "volume": 117215.36, "close_time": 1766649599999, "quote_volume": 46102.34966, "trades": 219, "taker_buy_base": 53617.1, "taker_buy_quote": 21114.06346 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.396, "high": 0.397, "low": 0.386, "close": 0.389, "volume": 195032.8, "close_time": 1766663999999, "quote_volume": 76391.90542, "trades": 404, "taker_buy_base": 88604.01, "taker_buy_quote": 34739.11498 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.389, "high": 0.393, "low": 0.387, "close": 0.391, "volume": 143748.22, "close_time": 1766678399999, "quote_volume": 56090.57893, "trades": 437, "taker_buy_base": 79751.62, "taker_buy_quote": 31119.95133 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.391, "high": 0.394, "low": 0.387, "close": 0.394, "volume": 106070.0, "close_time": 1766692799999, "quote_volume": 41483.53147, "trades": 568, "taker_buy_base": 57688.6, "taker_buy_quote": 22564.54338 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.394, "high": 0.395, "low": 0.375, "close": 0.376, "volume": 79364.41, "close_time": 1766707199999, "quote_volume": 30575.29201, "trades": 204, "taker_buy_base": 41939.84, "taker_buy_quote": 16207.06631 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.375, "high": 0.392, "low": 0.374, "close": 0.391, "volume": 97326.25, "close_time": 1766721599999, "quote_volume": 37091.93341, "trades": 421, "taker_buy_base": 78290.4, "taker_buy_quote": 29797.32039 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.385, "high": 0.392, "low": 0.385, "close": 0.386, "volume": 40972.95, "close_time": 1766735999999, "quote_volume": 15934.90903, "trades": 105, "taker_buy_base": 15811.3, "taker_buy_quote": 6153.01094 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.388, "high": 0.39, "low": 0.386, "close": 0.389, "volume": 161983.99, "close_time": 1766750399999, "quote_volume": 62840.32323, "trades": 1543, "taker_buy_base": 98091.31, "taker_buy_quote": 38090.07543 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.389, "high": 0.393, "low": 0.377, "close": 0.384, "volume": 253608.28, "close_time": 1766764799999, "quote_volume": 97739.70124, "trades": 588, "taker_buy_base": 124159.49, "taker_buy_quote": 47822.66334 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.384, "high": 0.39, "low": 0.38, "close": 0.389, "volume": 144930.48, "close_time": 1766779199999, "quote_volume": 55866.65283, "trades": 326, "taker_buy_base": 72400.52, "taker_buy_quote": 27922.43504 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.389, "high": 0.391, "low": 0.387, "close": 0.389, "volume": 85825.1, "close_time": 1766793599999, "quote_volume": 33339.21206, "trades": 220, "taker_buy_base": 25924.71, "taker_buy_quote": 10069.30241 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.39, "high": 0.397, "low": 0.389, "close": 0.395, "volume": 106429.28, "close_time": 1766807999999, "quote_volume": 41695.68439, "trades": 321, "taker_buy_base": 66350.02, "taker_buy_quote": 25979.86311 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.395, "high": 0.395, "low": 0.391, "close": 0.392, "volume": 87522.95, "close_time": 1766822399999, "quote_volume": 34387.89506, "trades": 183, "taker_buy_base": 27546.62, "taker_buy_quote": 10804.07904 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.392, "high": 0.393, "low": 0.386, "close": 0.392, "volume": 88252.5, "close_time": 1766836799999, "quote_volume": 34366.55108, "trades": 336, "taker_buy_base": 45414.03, "taker_buy_quote": 17686.725 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.392, "high": 0.392, "low": 0.387, "close": 0.391, "volume": 125589.2, "close_time": 1766851199999, "quote_volume": 48934.88497, "trades": 422, "taker_buy_base": 75678.57, "taker_buy_quote": 29491.55294 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.392, "high": 0.393, "low": 0.39, "close": 0.391, "volume": 84068.28, "close_time": 1766865599999, "quote_volume": 32855.59127, "trades": 279, "taker_buy_base": 40175.71, "taker_buy_quote": 15704.33534 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.391, "high": 0.399, "low": 0.39, "close": 0.398, "volume": 96650.14, "close_time": 1766879999999, "quote_volume": 38023.65378, "trades": 224, "taker_buy_base": 76192.07, "taker_buy_quote": 29981.26122 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.399, "high": 0.399, "low": 0.394, "close": 0.395, "volume": 10924.19, "close_time": 1766894399999, "quote_volume": 4317.23688, "trades": 37, "taker_buy_base": 3617.2, "taker_buy_quote": 1429.34792 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.395, "high": 0.397, "low": 0.395, "close": 0.395, "volume": 35343.28, "close_time": 1766908799999, "quote_volume": 13985.4044, "trades": 124, "taker_buy_base": 15971.92, "taker_buy_quote": 6320.61312 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.395, "high": 0.395, "low": 0.39, "close": 0.391, "volume": 64481.06, "close_time": 1766923199999, "quote_volume": 25332.647, "trades": 159, "taker_buy_base": 23621.52, "taker_buy_quote": 9279.68577 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.39, "high": 0.394, "low": 0.389, "close": 0.391, "volume": 66210.89, "close_time": 1766937599999, "quote_volume": 25924.09846, "trades": 179, "taker_buy_base": 39778.32, "taker_buy_quote": 15571.82467 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.391, "high": 0.394, "low": 0.385, "close": 0.385, "volume": 159094.56, "close_time": 1766951999999, "quote_volume": 61880.42353, "trades": 265, "taker_buy_base": 58311.33, "taker_buy_quote": 22664.4506 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.385, "high": 0.391, "low": 0.385, "close": 0.391, "volume": 50472.77, "close_time": 1766966399999, "quote_volume": 19520.54877, "trades": 214, "taker_buy_base": 33639.98, "taker_buy_quote": 13019.60668 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.391, "high": 0.405, "low": 0.39, "close": 0.405, "volume": 107361.7, "close_time": 1766980799999, "quote_volume": 42661.76181, "trades": 269, "taker_buy_base": 52483.0, "taker_buy_quote": 20868.40386 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.405, "high": 0.409, "low": 0.397, "close": 0.4, "volume": 69026.38, "close_time": 1766995199999, "quote_volume": 27890.77879, "trades": 180, "taker_buy_base": 35500.72, "taker_buy_quote": 14356.29017 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.4, "high": 0.4, "low": 0.389, "close": 0.391, "volume": 79243.11, "close_time": 1767009599999, "quote_volume": 31074.36891, "trades": 121, "taker_buy_base": 26651.9, "taker_buy_quote": 10486.08119 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.39, "high": 0.39, "low": 0.38, "close": 0.386, "volume": 57139.89, "close_time": 1767023999999, "quote_volume": 21938.56757, "trades": 169, "taker_buy_base": 38496.25, "taker_buy_quote": 14778.90795 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.385, "high": 0.385, "low": 0.375, "close": 0.375, "volume": 33333.0, "close_time": 1767038399999, "quote_volume": 12642.31963, "trades": 117, "taker_buy_base": 14571.76, "taker_buy_quote": 5517.95332 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.375, "high": 0.377, "low": 0.373, "close": 0.375, "volume": 12217.34, "close_time": 1767052799999, "quote_volume": 4589.64611, "trades": 69, "taker_buy_base": 6388.96, "taker_buy_quote": 2400.31794 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.375, "high": 0.377, "low": 0.368, "close": 0.369, "volume": 58832.24, "close_time": 1767067199999, "quote_volume": 21934.41232, "trades": 136, "taker_buy_base": 9178.06, "taker_buy_quote": 3412.46349 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.369, "high": 0.374, "low": 0.367, "close": 0.372, "volume": 26348.39, "close_time": 1767081599999, "quote_volume": 9775.60729, "trades": 71, "taker_buy_base": 16405.16, "taker_buy_quote": 6087.8725 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.374, "high": 0.381, "low": 0.374, "close": 0.375, "volume": 73114.82, "close_time": 1767095999999, "quote_volume": 27515.22257, "trades": 172, "taker_buy_base": 31961.07, "taker_buy_quote": 12024.38322 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.375, "high": 0.376, "low": 0.368, "close": 0.374, "volume": 250067.73, "close_time": 1767110399999, "quote_volume": 92662.29482, "trades": 495, "taker_buy_base": 128693.29, "taker_buy_quote": 47702.31116 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.375, "high": 0.378, "low": 0.358, "close": 0.36, "volume": 301385.25, "close_time": 1767124799999, "quote_volume": 110344.79552, "trades": 605, "taker_buy_base": 137449.38, "taker_buy_quote": 50531.37944 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.36, "high": 0.362, "low": 0.357, "close": 0.358, "volume": 172194.61, "close_time": 1767139199999, "quote_volume": 61850.76968, "trades": 468, "taker_buy_base": 51833.64, "taker_buy_quote": 18635.86169 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.358, "high": 0.36, "low": 0.348, "close": 0.349, "volume": 196947.4, "close_time": 1767153599999, "quote_volume": 69515.26711, "trades": 427, "taker_buy_base": 92097.0, "taker_buy_quote": 32458.44854 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.349, "high": 0.359, "low": 0.347, "close": 0.359, "volume": 228820.73, "close_time": 1767167999999, "quote_volume": 80768.18405, "trades": 643, "taker_buy_base": 132447.34, "taker_buy_quote": 46774.16399 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.359, "high": 0.361, "low": 0.356, "close": 0.359, "volume": 93390.38, "close_time": 1767182399999, "quote_volume": 33455.57666, "trades": 210, "taker_buy_base": 28294.78, "taker_buy_quote": 10151.26487 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.359, "high": 0.359, "low": 0.353, "close": 0.353, "volume": 133429.76, "close_time": 1767196799999, "quote_volume": 47422.13591, "trades": 464, "taker_buy_base": 68723.75, "taker_buy_quote": 24409.09391 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.353, "high": 0.353, "low": 0.339, "close": 0.349, "volume": 238526.43, "close_time": 1767211199999, "quote_volume": 82636.87232, "trades": 679, "taker_buy_base": 121005.21, "taker_buy_quote": 41971.8332 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.349, "high": 0.351, "low": 0.345, "close": 0.347, "volume": 127005.28, "close_time": 1767225599999, "quote_volume": 44202.64518, "trades": 264, "taker_buy_base": 59759.99, "taker_buy_quote": 20798.16092 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.349, "high": 0.351, "low": 0.344, "close": 0.344, "volume": 40841.0, "close_time": 1767239999999, "quote_volume": 14224.55738, "trades": 58, "taker_buy_base": 22602.46, "taker_buy_quote": 7881.54905 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.344, "high": 0.347, "low": 0.342, "close": 0.347, "volume": 81588.9, "close_time": 1767254399999, "quote_volume": 28137.45665, "trades": 118, "taker_buy_base": 30469.71, "taker_buy_quote": 10538.20818 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.347, "high": 0.352, "low": 0.346, "close": 0.351, "volume": 141493.55, "close_time": 1767268799999, "quote_volume": 49516.64572, "trades": 382, "taker_buy_base": 85819.98, "taker_buy_quote": 30044.40954 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.351, "high": 0.361, "low": 0.349, "close": 0.359, "volume": 120071.14, "close_time": 1767283199999, "quote_volume": 42600.8763, "trades": 269, "taker_buy_base": 72502.7, "taker_buy_quote": 25755.65744 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.359, "high": 0.37, "low": 0.357, "close": 0.37, "volume": 141939.2, "close_time": 1767297599999, "quote_volume": 51486.15886, "trades": 286, "taker_buy_base": 75484.43, "taker_buy_quote": 27440.94791 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.37, "high": 0.382, "low": 0.366, "close": 0.381, "volume": 281857.81, "close_time": 1767311999999, "quote_volume": 105534.9996, "trades": 667, "taker_buy_base": 145442.08, "taker_buy_quote": 54617.22574 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.381, "high": 0.385, "low": 0.377, "close": 0.383, "volume": 116136.02, "close_time": 1767326399999, "quote_volume": 44232.06832, "trades": 322, "taker_buy_base": 55389.54, "taker_buy_quote": 21114.88728 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.384, "high": 0.384, "low": 0.375, "close": 0.376, "volume": 104702.75, "close_time": 1767340799999, "quote_volume": 39725.31461, "trades": 245, "taker_buy_base": 52411.88, "taker_buy_quote": 19904.48615 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.376, "high": 0.388, "low": 0.375, "close": 0.382, "volume": 212501.11, "close_time": 1767355199999, "quote_volume": 81375.47843, "trades": 471, "taker_buy_base": 95284.1, "taker_buy_quote": 36492.36473 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.381, "high": 0.394, "low": 0.38, "close": 0.391, "volume": 505291.1, "close_time": 1767369599999, "quote_volume": 196229.71985, "trades": 1134, "taker_buy_base": 239289.25, "taker_buy_quote": 92834.68084 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.391, "high": 0.402, "low": 0.389, "close": 0.397, "volume": 629862.36, "close_time": 1767383999999, "quote_volume": 249554.67711, "trades": 1434, "taker_buy_base": 330215.58, "taker_buy_quote": 130803.09471 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.397, "high": 0.402, "low": 0.391, "close": 0.399, "volume": 172901.29, "close_time": 1767398399999, "quote_volume": 68539.80171, "trades": 482, "taker_buy_base": 102198.01, "taker_buy_quote": 40481.87551 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.399, "high": 0.405, "low": 0.396, "close": 0.405, "volume": 172200.61, "close_time": 1767412799999, "quote_volume": 69023.77114, "trades": 379, "taker_buy_base": 105487.45, "taker_buy_quote": 42336.27118 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.404, "high": 0.407, "low": 0.386, "close": 0.388, "volume": 309378.85, "close_time": 1767427199999, "quote_volume": 122323.0532, "trades": 744, "taker_buy_base": 169615.98, "taker_buy_quote": 67031.19874 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.388, "high": 0.392, "low": 0.387, "close": 0.392, "volume": 366382.58, "close_time": 1767441599999, "quote_volume": 142746.18048, "trades": 1244, "taker_buy_base": 181320.68, "taker_buy_quote": 70656.73527 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.392, "high": 0.408, "low": 0.391, "close": 0.406, "volume": 569307.64, "close_time": 1767455999999, "quote_volume": 229120.06576, "trades": 1176, "taker_buy_base": 313816.89, "taker_buy_quote": 126347.52383 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.406, "high": 0.429, "low": 0.406, "close": 0.413, "volume": 467230.04, "close_time": 1767470399999, "quote_volume": 194698.33722, "trades": 1260, "taker_buy_base": 306584.65, "taker_buy_quote": 127453.12247 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.413, "high": 0.419, "low": 0.408, "close": 0.417, "volume": 149742.65, "close_time": 1767484799999, "quote_volume": 61675.63251, "trades": 800, "taker_buy_base": 95915.1, "taker_buy_quote": 39498.14649 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.417, "high": 0.423, "low": 0.416, "close": 0.421, "volume": 240193.11, "close_time": 1767499199999, "quote_volume": 100660.07349, "trades": 711, "taker_buy_base": 165606.47, "taker_buy_quote": 69360.47278 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.422, "high": 0.426, "low": 0.415, "close": 0.418, "volume": 235196.18, "close_time": 1767513599999, "quote_volume": 98818.73835, "trades": 867, "taker_buy_base": 123903.9, "taker_buy_quote": 52082.20239 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.417, "high": 0.426, "low": 0.414, "close": 0.419, "volume": 501072.66, "close_time": 1767527999999, "quote_volume": 210265.08082, "trades": 1278, "taker_buy_base": 292809.31, "taker_buy_quote": 123003.44648 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.419, "high": 0.427, "low": 0.417, "close": 0.426, "volume": 224716.83, "close_time": 1767542399999, "quote_volume": 95021.36952, "trades": 849, "taker_buy_base": 122036.35, "taker_buy_quote": 51552.59914 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.425, "high": 0.43, "low": 0.418, "close": 0.422, "volume": 310417.13, "close_time": 1767556799999, "quote_volume": 132137.58119, "trades": 1298, "taker_buy_base": 178018.86, "taker_buy_quote": 75915.61027 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.422, "high": 0.425, "low": 0.415, "close": 0.42, "volume": 314527.76, "close_time": 1767571199999, "quote_volume": 131776.85355, "trades": 642, "taker_buy_base": 140907.19, "taker_buy_quote": 59066.97313 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.423, "high": 0.437, "low": 0.419, "close": 0.422, "volume": 270077.07, "close_time": 1767585599999, "quote_volume": 115151.33176, "trades": 690, "taker_buy_base": 186086.17, "taker_buy_quote": 79440.81703 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.423, "high": 0.424, "low": 0.409, "close": 0.416, "volume": 258197.72, "close_time": 1767599999999, "quote_volume": 107230.53275, "trades": 883, "taker_buy_base": 148747.06, "taker_buy_quote": 61855.39523 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.416, "high": 0.416, "low": 0.409, "close": 0.412, "volume": 126977.66, "close_time": 1767614399999, "quote_volume": 52363.78167, "trades": 413, "taker_buy_base": 72850.58, "taker_buy_quote": 30050.51678 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.412, "high": 0.429, "low": 0.409, "close": 0.429, "volume": 266086.01, "close_time": 1767628799999, "quote_volume": 111380.90626, "trades": 683, "taker_buy_base": 143239.33, "taker_buy_quote": 59972.94155 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.428, "high": 0.446, "low": 0.417, "close": 0.438, "volume": 654588.59, "close_time": 1767643199999, "quote_volume": 282350.14579, "trades": 1551, "taker_buy_base": 340386.98, "taker_buy_quote": 146566.80509 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.437, "high": 0.46, "low": 0.437, "close": 0.453, "volume": 222014.68, "close_time": 1767657599999, "quote_volume": 99207.54817, "trades": 824, "taker_buy_base": 86047.89, "taker_buy_quote": 38280.87193 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.453, "high": 0.46, "low": 0.445, "close": 0.451, "volume": 187173.95, "close_time": 1767671999999, "quote_volume": 84168.61954, "trades": 580, "taker_buy_base": 65928.36, "taker_buy_quote": 29702.68748 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.451, "high": 0.462, "low": 0.436, "close": 0.439, "volume": 393223.41, "close_time": 1767686399999, "quote_volume": 176598.09207, "trades": 1173, "taker_buy_base": 169810.43, "taker_buy_quote": 76075.98902 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.44, "high": 0.448, "low": 0.439, "close": 0.448, "volume": 270488.99, "close_time": 1767700799999, "quote_volume": 119736.66878, "trades": 930, "taker_buy_base": 196589.39, "taker_buy_quote": 87016.22852 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.448, "high": 0.47, "low": 0.447, "close": 0.45, "volume": 875089.06, "close_time": 1767715199999, "quote_volume": 398714.57702, "trades": 4833, "taker_buy_base": 461292.35, "taker_buy_quote": 210277.08867 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.451, "high": 0.452, "low": 0.418, "close": 0.427, "volume": 733878.61, "close_time": 1767729599999, "quote_volume": 317158.20692, "trades": 3183, "taker_buy_base": 374498.06, "taker_buy_quote": 161650.8512 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.427, "high": 0.448, "low": 0.427, "close": 0.446, "volume": 215726.98, "close_time": 1767743999999, "quote_volume": 94884.46547, "trades": 821, "taker_buy_base": 122893.51, "taker_buy_quote": 54114.96484 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.446, "high": 0.446, "low": 0.429, "close": 0.433, "volume": 200487.83, "close_time": 1767758399999, "quote_volume": 86877.69783, "trades": 411, "taker_buy_base": 113699.18, "taker_buy_quote": 49303.30816 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.436, "high": 0.444, "low": 0.433, "close": 0.444, "volume": 71612.63, "close_time": 1767772799999, "quote_volume": 31096.33496, "trades": 170, "taker_buy_base": 59820.8, "taker_buy_quote": 25938.62921 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.445, "high": 0.449, "low": 0.429, "close": 0.432, "volume": 178124.98, "close_time": 1767787199999, "quote_volume": 77585.31606, "trades": 409, "taker_buy_base": 87836.78, "taker_buy_quote": 38405.7588 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.431, "high": 0.431, "low": 0.411, "close": 0.414, "volume": 301545.36, "close_time": 1767801599999, "quote_volume": 126369.45124, "trades": 821, "taker_buy_base": 162123.34, "taker_buy_quote": 67973.49712 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.413, "high": 0.418, "low": 0.408, "close": 0.412, "volume": 281958.13, "close_time": 1767815999999, "quote_volume": 116636.20405, "trades": 678, "taker_buy_base": 136435.91, "taker_buy_quote": 56493.02892 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.412, "high": 0.413, "low": 0.405, "close": 0.41, "volume": 88289.89, "close_time": 1767830399999, "quote_volume": 36165.46154, "trades": 338, "taker_buy_base": 33709.6, "taker_buy_quote": 13820.40474 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.408, "high": 0.414, "low": 0.402, "close": 0.404, "volume": 71099.1, "close_time": 1767844799999, "quote_volume": 28943.37165, "trades": 93, "taker_buy_base": 26533.35, "taker_buy_quote": 10823.39177 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.404, "high": 0.408, "low": 0.395, "close": 0.405, "volume": 158095.48, "close_time": 1767859199999, "quote_volume": 63267.26577, "trades": 323, "taker_buy_base": 67252.49, "taker_buy_quote": 26953.45386 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.405, "high": 0.408, "low": 0.394, "close": 0.396, "volume": 130782.11, "close_time": 1767873599999, "quote_volume": 52344.40944, "trades": 319, "taker_buy_base": 67635.9, "taker_buy_quote": 27119.65319 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.397, "high": 0.422, "low": 0.393, "close": 0.42, "volume": 417936.71, "close_time": 1767887999999, "quote_volume": 169669.02897, "trades": 1016, "taker_buy_base": 255962.8, "taker_buy_quote": 103791.94331 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.42, "high": 0.426, "low": 0.409, "close": 0.416, "volume": 806537.63, "close_time": 1767902399999, "quote_volume": 337643.52127, "trades": 1658, "taker_buy_base": 442515.43, "taker_buy_quote": 185090.6832 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.415, "high": 0.429, "low": 0.411, "close": 0.42, "volume": 331873.68, "close_time": 1767916799999, "quote_volume": 140439.79462, "trades": 645, "taker_buy_base": 119714.64, "taker_buy_quote": 50531.84197 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.42, "high": 0.422, "low": 0.405, "close": 0.408, "volume": 221454.99, "close_time": 1767931199999, "quote_volume": 91687.30966, "trades": 229, "taker_buy_base": 86858.62, "taker_buy_quote": 35993.02043 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.411, "high": 0.412, "low": 0.407, "close": 0.41, "volume": 10210.47, "close_time": 1767945599999, "quote_volume": 4185.52704, "trades": 40, "taker_buy_base": 7258.37, "taker_buy_quote": 2979.72234 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.41, "high": 0.411, "low": 0.402, "close": 0.405, "volume": 147887.1, "close_time": 1767959999999, "quote_volume": 60263.28472, "trades": 380, "taker_buy_base": 80570.63, "taker_buy_quote": 32815.40145 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.405, "high": 0.42, "low": 0.398, "close": 0.413, "volume": 347207.94, "close_time": 1767974399999, "quote_volume": 140922.13275, "trades": 844, "taker_buy_base": 164677.79, "taker_buy_quote": 66914.57383 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.414, "high": 0.424, "low": 0.405, "close": 0.407, "volume": 304518.42, "close_time": 1767988799999, "quote_volume": 125761.24098, "trades": 775, "taker_buy_base": 148242.5, "taker_buy_quote": 61263.54862 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.406, "high": 0.413, "low": 0.406, "close": 0.41, "volume": 64787.8, "close_time": 1768003199999, "quote_volume": 26450.47847, "trades": 167, "taker_buy_base": 35175.63, "taker_buy_quote": 14362.80995 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.407, "high": 0.408, "low": 0.404, "close": 0.406, "volume": 12077.99, "close_time": 1768017599999, "quote_volume": 4907.91614, "trades": 37, "taker_buy_base": 4963.2, "taker_buy_quote": 2017.04868 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.407, "high": 0.413, "low": 0.402, "close": 0.412, "volume": 89736.29, "close_time": 1768031999999, "quote_volume": 36514.38405, "trades": 160, "taker_buy_base": 28751.59, "taker_buy_quote": 11773.62557 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.412, "high": 0.415, "low": 0.409, "close": 0.415, "volume": 59470.68, "close_time": 1768046399999, "quote_volume": 24523.54158, "trades": 180, "taker_buy_base": 30273.91, "taker_buy_quote": 12489.46514 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.415, "high": 0.42, "low": 0.41, "close": 0.41, "volume": 247532.91, "close_time": 1768060799999, "quote_volume": 102809.37729, "trades": 293, "taker_buy_base": 99208.58, "taker_buy_quote": 41271.85938 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.41, "high": 0.415, "low": 0.406, "close": 0.413, "volume": 91372.22, "close_time": 1768075199999, "quote_volume": 37393.36409, "trades": 171, "taker_buy_base": 24297.01, "taker_buy_quote": 9947.99084 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.414, "high": 0.414, "low": 0.403, "close": 0.405, "volume": 29581.66, "close_time": 1768089599999, "quote_volume": 12113.79086, "trades": 114, "taker_buy_base": 19404.37, "taker_buy_quote": 7939.68472 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.405, "high": 0.407, "low": 0.403, "close": 0.407, "volume": 13406.87, "close_time": 1768103999999, "quote_volume": 5442.46332, "trades": 43, "taker_buy_base": 10302.26, "taker_buy_quote": 4181.18651 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.407, "high": 0.413, "low": 0.407, "close": 0.412, "volume": 63835.22, "close_time": 1768118399999, "quote_volume": 26208.19577, "trades": 171, "taker_buy_base": 26731.19, "taker_buy_quote": 10969.83844 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.412, "high": 0.415, "low": 0.411, "close": 0.412, "volume": 150652.77, "close_time": 1768132799999, "quote_volume": 62175.78199, "trades": 192, "taker_buy_base": 74234.14, "taker_buy_quote": 30666.11432 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.412, "high": 0.413, "low": 0.403, "close": 0.405, "volume": 96582.53, "close_time": 1768147199999, "quote_volume": 39595.56715, "trades": 284, "taker_buy_base": 33027.24, "taker_buy_quote": 13520.36811 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.405, "high": 0.414, "low": 0.405, "close": 0.408, "volume": 125108.63, "close_time": 1768161599999, "quote_volume": 51023.4236, "trades": 231, "taker_buy_base": 46430.51, "taker_buy_quote": 18956.21507 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.407, "high": 0.408, "low": 0.395, "close": 0.405, "volume": 132654.13, "close_time": 1768175999999, "quote_volume": 53516.48848, "trades": 316, "taker_buy_base": 52601.48, "taker_buy_quote": 21239.0667 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.405, "high": 0.426, "low": 0.398, "close": 0.419, "volume": 278988.12, "close_time": 1768190399999, "quote_volume": 116556.7367, "trades": 350, "taker_buy_base": 170012.85, "taker_buy_quote": 71209.78067 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.417, "high": 0.427, "low": 0.41, "close": 0.41, "volume": 194122.11, "close_time": 1768204799999, "quote_volume": 81485.37532, "trades": 629, "taker_buy_base": 87533.85, "taker_buy_quote": 36735.74229 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.411, "high": 0.414, "low": 0.401, "close": 0.409, "volume": 247296.85, "close_time": 1768219199999, "quote_volume": 100472.43224, "trades": 472, "taker_buy_base": 125699.87, "taker_buy_quote": 51215.56075 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.409, "high": 0.412, "low": 0.397, "close": 0.41, "volume": 243302.12, "close_time": 1768233599999, "quote_volume": 98681.05247, "trades": 570, "taker_buy_base": 128729.79, "taker_buy_quote": 52329.67868 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.41, "high": 0.414, "low": 0.4, "close": 0.405, "volume": 214136.5, "close_time": 1768247999999, "quote_volume": 86964.09869, "trades": 520, "taker_buy_base": 104498.19, "taker_buy_quote": 42460.90907 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.404, "high": 0.407, "low": 0.395, "close": 0.399, "volume": 81490.57, "close_time": 1768262399999, "quote_volume": 32664.27502, "trades": 238, "taker_buy_base": 42301.02, "taker_buy_quote": 16957.5853 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.401, "high": 0.403, "low": 0.388, "close": 0.397, "volume": 171587.75, "close_time": 1768276799999, "quote_volume": 67739.91868, "trades": 337, "taker_buy_base": 65140.86, "taker_buy_quote": 25744.37041 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.397, "high": 0.408, "low": 0.397, "close": 0.405, "volume": 88677.77, "close_time": 1768291199999, "quote_volume": 35895.92523, "trades": 282, "taker_buy_base": 47339.1, "taker_buy_quote": 19157.33495 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.406, "high": 0.409, "low": 0.403, "close": 0.405, "volume": 100598.25, "close_time": 1768305599999, "quote_volume": 40882.13898, "trades": 240, "taker_buy_base": 52422.67, "taker_buy_quote": 21312.28145 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.405, "high": 0.424, "low": 0.404, "close": 0.421, "volume": 577562.43, "close_time": 1768319999999, "quote_volume": 240052.00993, "trades": 1502, "taker_buy_base": 362625.29, "taker_buy_quote": 150762.91388 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.422, "high": 0.428, "low": 0.42, "close": 0.425, "volume": 495677.58, "close_time": 1768334399999, "quote_volume": 210283.63185, "trades": 1541, "taker_buy_base": 265427.57, "taker_buy_quote": 112661.35835 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.425, "high": 0.455, "low": 0.418, "close": 0.446, "volume": 583580.0, "close_time": 1768348799999, "quote_volume": 255909.4258, "trades": 2073, "taker_buy_base": 320360.02, "taker_buy_quote": 141312.68018 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.446, "high": 0.453, "low": 0.443, "close": 0.45, "volume": 233635.76, "close_time": 1768363199999, "quote_volume": 104709.14526, "trades": 506, "taker_buy_base": 144192.55, "taker_buy_quote": 64637.02852 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.45, "high": 0.455, "low": 0.447, "close": 0.449, "volume": 294044.76, "close_time": 1768377599999, "quote_volume": 132405.83513, "trades": 677, "taker_buy_base": 168468.8, "taker_buy_quote": 75872.03087 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.45, "high": 0.458, "low": 0.446, "close": 0.447, "volume": 262741.49, "close_time": 1768391999999, "quote_volume": 118833.64211, "trades": 562, "taker_buy_base": 149190.49, "taker_buy_quote": 67492.0657 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.448, "high": 0.453, "low": 0.442, "close": 0.449, "volume": 557176.64, "close_time": 1768406399999, "quote_volume": 249729.04889, "trades": 1031, "taker_buy_base": 312841.81, "taker_buy_quote": 140162.47893 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.449, "high": 0.457, "low": 0.43, "close": 0.439, "volume": 778729.05, "close_time": 1768420799999, "quote_volume": 346586.63207, "trades": 1522, "taker_buy_base": 307613.36, "taker_buy_quote": 136840.23479 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.439, "high": 0.444, "low": 0.43, "close": 0.432, "volume": 301917.91, "close_time": 1768435199999, "quote_volume": 132453.56212, "trades": 719, "taker_buy_base": 124787.59, "taker_buy_quote": 54874.38037 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.432, "high": 0.433, "low": 0.415, "close": 0.415, "volume": 184017.17, "close_time": 1768449599999, "quote_volume": 77978.87035, "trades": 571, "taker_buy_base": 65540.04, "taker_buy_quote": 27681.94933 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.414, "high": 0.426, "low": 0.414, "close": 0.424, "volume": 275749.1, "close_time": 1768463999999, "quote_volume": 115637.95017, "trades": 643, "taker_buy_base": 188334.22, "taker_buy_quote": 79005.64448 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.424, "high": 0.427, "low": 0.421, "close": 0.421, "volume": 166897.64, "close_time": 1768478399999, "quote_volume": 70595.43671, "trades": 503, "taker_buy_base": 87356.1, "taker_buy_quote": 36962.26587 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.421, "high": 0.427, "low": 0.404, "close": 0.412, "volume": 369815.95, "close_time": 1768492799999, "quote_volume": 154763.13961, "trades": 1193, "taker_buy_base": 209090.82, "taker_buy_quote": 87591.52449 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.412, "high": 0.414, "low": 0.399, "close": 0.404, "volume": 392626.15, "close_time": 1768507199999, "quote_volume": 159950.14951, "trades": 1083, "taker_buy_base": 198576.91, "taker_buy_quote": 80894.96198 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.405, "high": 0.407, "low": 0.401, "close": 0.407, "volume": 168009.82, "close_time": 1768521599999, "quote_volume": 67878.04462, "trades": 448, "taker_buy_base": 89105.78, "taker_buy_quote": 36024.21341 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.407, "high": 0.409, "low": 0.403, "close": 0.404, "volume": 141209.47, "close_time": 1768535999999, "quote_volume": 57276.62392, "trades": 428, "taker_buy_base": 68200.79, "taker_buy_quote": 27693.96619 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.404, "high": 0.407, "low": 0.4, "close": 0.404, "volume": 210934.72, "close_time": 1768550399999, "quote_volume": 85121.7417, "trades": 424, "taker_buy_base": 106346.28, "taker_buy_quote": 42992.02382 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.405, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 86783.04, "close_time": 1768564799999, "quote_volume": 35211.07202, "trades": 241, "taker_buy_base": 57318.02, "taker_buy_quote": 23259.04795 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.405, "high": 0.405, "low": 0.392, "close": 0.394, "volume": 318179.53, "close_time": 1768579199999, "quote_volume": 127681.40253, "trades": 958, "taker_buy_base": 196500.89, "taker_buy_quote": 78908.28557 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.394, "high": 0.403, "low": 0.394, "close": 0.401, "volume": 269483.55, "close_time": 1768593599999, "quote_volume": 107672.57685, "trades": 680, "taker_buy_base": 146708.16, "taker_buy_quote": 58600.87267 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.401, "high": 0.41, "low": 0.4, "close": 0.406, "volume": 121076.37, "close_time": 1768607999999, "quote_volume": 49283.96863, "trades": 308, "taker_buy_base": 49550.58, "taker_buy_quote": 20158.04271 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.406, "high": 0.407, "low": 0.404, "close": 0.405, "volume": 35717.72, "close_time": 1768622399999, "quote_volume": 14494.34216, "trades": 135, "taker_buy_base": 27025.97, "taker_buy_quote": 10968.49066 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.405, "high": 0.409, "low": 0.405, "close": 0.409, "volume": 47320.83, "close_time": 1768636799999, "quote_volume": 19294.26912, "trades": 168, "taker_buy_base": 31073.08, "taker_buy_quote": 12669.74306 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.41, "high": 0.413, "low": 0.409, "close": 0.41, "volume": 159075.71, "close_time": 1768651199999, "quote_volume": 65402.1474, "trades": 350, "taker_buy_base": 104691.22, "taker_buy_quote": 43050.72937 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.41, "high": 0.42, "low": 0.41, "close": 0.42, "volume": 218278.78, "close_time": 1768665599999, "quote_volume": 90591.80111, "trades": 515, "taker_buy_base": 140281.72, "taker_buy_quote": 58223.66646 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.419, "high": 0.424, "low": 0.415, "close": 0.415, "volume": 231842.58, "close_time": 1768679999999, "quote_volume": 96907.4515, "trades": 599, "taker_buy_base": 127015.18, "taker_buy_quote": 53131.0881 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.416, "high": 0.417, "low": 0.403, "close": 0.404, "volume": 163818.71, "close_time": 1768694399999, "quote_volume": 67105.13847, "trades": 293, "taker_buy_base": 93397.01, "taker_buy_quote": 38295.40867 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.404, "high": 0.407, "low": 0.396, "close": 0.396, "volume": 209683.67, "close_time": 1768708799999, "quote_volume": 83957.71331, "trades": 519, "taker_buy_base": 119530.86, "taker_buy_quote": 47978.8993 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.396, "high": 0.4, "low": 0.395, "close": 0.397, "volume": 183518.88, "close_time": 1768723199999, "quote_volume": 72882.0323, "trades": 378, "taker_buy_base": 107176.33, "taker_buy_quote": 42571.04196 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.397, "high": 0.403, "low": 0.397, "close": 0.399, "volume": 122935.68, "close_time": 1768737599999, "quote_volume": 49067.80826, "trades": 419, "taker_buy_base": 76411.63, "taker_buy_quote": 30505.14179 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.399, "high": 0.401, "low": 0.393, "close": 0.397, "volume": 182498.05, "close_time": 1768751999999, "quote_volume": 72557.53997, "trades": 642, "taker_buy_base": 104181.44, "taker_buy_quote": 41451.24031 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.397, "high": 0.401, "low": 0.389, "close": 0.393, "volume": 357411.74, "close_time": 1768766399999, "quote_volume": 141414.92586, "trades": 737, "taker_buy_base": 198825.31, "taker_buy_quote": 78729.31836 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.394, "high": 0.397, "low": 0.368, "close": 0.369, "volume": 325432.43, "close_time": 1768780799999, "quote_volume": 125551.08742, "trades": 871, "taker_buy_base": 163878.36, "taker_buy_quote": 63401.81747 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.369, "high": 0.369, "low": 0.323, "close": 0.344, "volume": 1583105.27, "close_time": 1768795199999, "quote_volume": 547129.41586, "trades": 3847, "taker_buy_base": 694792.43, "taker_buy_quote": 239977.97334 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.344, "high": 0.346, "low": 0.339, "close": 0.344, "volume": 736857.48, "close_time": 1768809599999, "quote_volume": 252643.74599, "trades": 1633, "taker_buy_base": 266180.24, "taker_buy_quote": 91256.39269 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.344, "high": 0.348, "low": 0.342, "close": 0.343, "volume": 320711.81, "close_time": 1768823999999, "quote_volume": 110537.62129, "trades": 909, "taker_buy_base": 164493.55, "taker_buy_quote": 56691.02803 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.343, "high": 0.345, "low": 0.34, "close": 0.343, "volume": 520558.32, "close_time": 1768838399999, "quote_volume": 178271.52347, "trades": 1050, "taker_buy_base": 252023.32, "taker_buy_quote": 86319.4898 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.343, "high": 0.349, "low": 0.341, "close": 0.348, "volume": 515450.91, "close_time": 1768852799999, "quote_volume": 178364.02069, "trades": 923, "taker_buy_base": 214631.14, "taker_buy_quote": 74263.91861 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.349, "high": 0.35, "low": 0.338, "close": 0.343, "volume": 311454.81, "close_time": 1768867199999, "quote_volume": 106948.2687, "trades": 587, "taker_buy_base": 161127.72, "taker_buy_quote": 55227.41068 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.343, "high": 0.343, "low": 0.338, "close": 0.342, "volume": 192303.11, "close_time": 1768881599999, "quote_volume": 65537.3196, "trades": 411, "taker_buy_base": 115749.92, "taker_buy_quote": 39457.78129 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.341, "high": 0.343, "low": 0.335, "close": 0.335, "volume": 338270.08, "close_time": 1768895999999, "quote_volume": 114404.26508, "trades": 548, "taker_buy_base": 170321.16, "taker_buy_quote": 57435.08012 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.334, "high": 0.351, "low": 0.331, "close": 0.341, "volume": 605619.48, "close_time": 1768910399999, "quote_volume": 207556.88211, "trades": 1176, "taker_buy_base": 369914.36, "taker_buy_quote": 126793.03991 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.341, "high": 0.341, "low": 0.331, "close": 0.333, "volume": 330994.42, "close_time": 1768924799999, "quote_volume": 111132.66698, "trades": 712, "taker_buy_base": 160914.51, "taker_buy_quote": 53934.47929 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.335, "high": 0.336, "low": 0.325, "close": 0.33, "volume": 359189.35, "close_time": 1768939199999, "quote_volume": 118308.02892, "trades": 770, "taker_buy_base": 164275.9, "taker_buy_quote": 54256.49109 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.329, "high": 0.334, "low": 0.32, "close": 0.325, "volume": 198041.6, "close_time": 1768953599999, "quote_volume": 64602.47711, "trades": 460, "taker_buy_base": 90705.4, "taker_buy_quote": 29667.11062 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.327, "high": 0.335, "low": 0.326, "close": 0.334, "volume": 84219.19, "close_time": 1768967999999, "quote_volume": 27882.99038, "trades": 203, "taker_buy_base": 60121.86, "taker_buy_quote": 19911.672 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.333, "high": 0.34, "low": 0.333, "close": 0.338, "volume": 93986.46, "close_time": 1768982399999, "quote_volume": 31650.56398, "trades": 187, "taker_buy_base": 75989.31, "taker_buy_quote": 25595.54713 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.338, "high": 0.339, "low": 0.33, "close": 0.33, "volume": 164240.4, "close_time": 1768996799999, "quote_volume": 55173.24951, "trades": 262, "taker_buy_base": 80725.93, "taker_buy_quote": 27123.08228 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.33, "high": 0.35, "low": 0.325, "close": 0.344, "volume": 331338.43, "close_time": 1769011199999, "quote_volume": 111469.34162, "trades": 825, "taker_buy_base": 194193.98, "taker_buy_quote": 65238.08532 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.345, "high": 0.354, "low": 0.325, "close": 0.353, "volume": 690874.81, "close_time": 1769025599999, "quote_volume": 232492.29793, "trades": 1676, "taker_buy_base": 368347.17, "taker_buy_quote": 123935.41845 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.353, "high": 0.355, "low": 0.34, "close": 0.342, "volume": 186956.44, "close_time": 1769039999999, "quote_volume": 64977.9301, "trades": 366, "taker_buy_base": 81090.47, "taker_buy_quote": 28103.66451 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.343, "high": 0.351, "low": 0.343, "close": 0.345, "volume": 124820.75, "close_time": 1769054399999, "quote_volume": 43336.25918, "trades": 292, "taker_buy_base": 90357.58, "taker_buy_quote": 31382.91636 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.345, "high": 0.348, "low": 0.34, "close": 0.34, "volume": 148597.55, "close_time": 1769068799999, "quote_volume": 51096.58909, "trades": 192, "taker_buy_base": 78761.46, "taker_buy_quote": 27129.03973 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.34, "high": 0.344, "low": 0.338, "close": 0.338, "volume": 155641.27, "close_time": 1769083199999, "quote_volume": 53106.74423, "trades": 274, "taker_buy_base": 92106.2, "taker_buy_quote": 31435.69369 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.338, "high": 0.341, "low": 0.328, "close": 0.33, "volume": 319921.32, "close_time": 1769097599999, "quote_volume": 107149.02665, "trades": 673, "taker_buy_base": 175072.22, "taker_buy_quote": 58677.57993 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.331, "high": 0.335, "low": 0.329, "close": 0.333, "volume": 226481.56, "close_time": 1769111999999, "quote_volume": 75063.1464, "trades": 523, "taker_buy_base": 142242.06, "taker_buy_quote": 47144.1768 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.332, "high": 0.333, "low": 0.329, "close": 0.332, "volume": 88393.58, "close_time": 1769126399999, "quote_volume": 29273.16197, "trades": 164, "taker_buy_base": 37978.14, "taker_buy_quote": 12584.28757 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.332, "high": 0.337, "low": 0.33, "close": 0.336, "volume": 152074.53, "close_time": 1769140799999, "quote_volume": 50794.775, "trades": 305, "taker_buy_base": 57910.73, "taker_buy_quote": 19324.39928 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.336, "high": 0.342, "low": 0.336, "close": 0.337, "volume": 104812.6, "close_time": 1769155199999, "quote_volume": 35479.07192, "trades": 177, "taker_buy_base": 42048.53, "taker_buy_quote": 14229.11816 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.338, "high": 0.338, "low": 0.333, "close": 0.336, "volume": 94538.29, "close_time": 1769169599999, "quote_volume": 31679.25273, "trades": 268, "taker_buy_base": 52324.86, "taker_buy_quote": 17537.71526 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.335, "high": 0.336, "low": 0.325, "close": 0.335, "volume": 236887.97, "close_time": 1769183999999, "quote_volume": 78157.36915, "trades": 589, "taker_buy_base": 140186.74, "taker_buy_quote": 46299.96532 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.335, "high": 0.35, "low": 0.332, "close": 0.339, "volume": 602874.74, "close_time": 1769198399999, "quote_volume": 206734.05086, "trades": 1532, "taker_buy_base": 326511.59, "taker_buy_quote": 111941.31597 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.339, "high": 0.34, "low": 0.334, "close": 0.335, "volume": 161768.61, "close_time": 1769212799999, "quote_volume": 54679.91489, "trades": 302, "taker_buy_base": 58047.75, "taker_buy_quote": 19595.86159 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.336, "low": 0.33, "close": 0.334, "volume": 95312.47, "close_time": 1769227199999, "quote_volume": 31628.24875, "trades": 208, "taker_buy_base": 36436.88, "taker_buy_quote": 12125.37901 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.335, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 102136.44, "close_time": 1769241599999, "quote_volume": 34326.18385, "trades": 119, "taker_buy_base": 36231.46, "taker_buy_quote": 12175.85076 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.335, "high": 0.337, "low": 0.333, "close": 0.335, "volume": 54684.91, "close_time": 1769255999999, "quote_volume": 18307.80325, "trades": 325, "taker_buy_base": 21371.04, "taker_buy_quote": 7153.45585 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.335, "high": 0.338, "low": 0.332, "close": 0.332, "volume": 119685.8, "close_time": 1769270399999, "quote_volume": 39998.18482, "trades": 362, "taker_buy_base": 44752.23, "taker_buy_quote": 14955.24622 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.332, "high": 0.334, "low": 0.33, "close": 0.332, "volume": 61309.51, "close_time": 1769284799999, "quote_volume": 20366.78276, "trades": 106, "taker_buy_base": 29389.55, "taker_buy_quote": 9752.74373 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.332, "high": 0.336, "low": 0.332, "close": 0.335, "volume": 37572.54, "close_time": 1769299199999, "quote_volume": 12521.9615, "trades": 76, "taker_buy_base": 19318.23, "taker_buy_quote": 6434.61502 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.338, "low": 0.331, "close": 0.332, "volume": 90380.47, "close_time": 1769313599999, "quote_volume": 30234.76488, "trades": 159, "taker_buy_base": 39245.65, "taker_buy_quote": 13149.77381 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.331, "high": 0.336, "low": 0.331, "close": 0.334, "volume": 72941.57, "close_time": 1769327999999, "quote_volume": 24363.0851, "trades": 147, "taker_buy_base": 46012.98, "taker_buy_quote": 15369.30621 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.335, "high": 0.34, "low": 0.332, "close": 0.337, "volume": 136023.83, "close_time": 1769342399999, "quote_volume": 45682.10864, "trades": 358, "taker_buy_base": 51977.78, "taker_buy_quote": 17497.90045 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.334, "high": 0.334, "low": 0.327, "close": 0.328, "volume": 257178.12, "close_time": 1769356799999, "quote_volume": 84828.94695, "trades": 646, "taker_buy_base": 134454.11, "taker_buy_quote": 44345.37021 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.328, "high": 0.328, "low": 0.305, "close": 0.307, "volume": 508887.17, "close_time": 1769371199999, "quote_volume": 160170.67833, "trades": 1271, "taker_buy_base": 230610.08, "taker_buy_quote": 72628.58554 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.309, "high": 0.315, "low": 0.306, "close": 0.314, "volume": 300639.2, "close_time": 1769385599999, "quote_volume": 93272.94393, "trades": 628, "taker_buy_base": 158457.69, "taker_buy_quote": 49188.07163 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.314, "high": 0.323, "low": 0.313, "close": 0.317, "volume": 146369.76, "close_time": 1769399999999, "quote_volume": 46708.9693, "trades": 340, "taker_buy_base": 75893.35, "taker_buy_quote": 24216.96962 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.318, "high": 0.325, "low": 0.318, "close": 0.324, "volume": 101376.86, "close_time": 1769414399999, "quote_volume": 32607.05482, "trades": 176, "taker_buy_base": 52975.22, "taker_buy_quote": 17042.8505 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.323, "high": 0.327, "low": 0.321, "close": 0.325, "volume": 154912.59, "close_time": 1769428799999, "quote_volume": 50141.96021, "trades": 322, "taker_buy_base": 98659.98, "taker_buy_quote": 31959.61159 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.326, "high": 0.338, "low": 0.325, "close": 0.33, "volume": 346918.85, "close_time": 1769443199999, "quote_volume": 114719.22312, "trades": 673, "taker_buy_base": 200888.78, "taker_buy_quote": 66533.10065 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.331, "high": 0.333, "low": 0.327, "close": 0.329, "volume": 181266.07, "close_time": 1769457599999, "quote_volume": 59831.14828, "trades": 447, "taker_buy_base": 104859.41, "taker_buy_quote": 34610.85855 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.329, "high": 0.33, "low": 0.325, "close": 0.325, "volume": 165243.64, "close_time": 1769471999999, "quote_volume": 54198.48165, "trades": 482, "taker_buy_base": 82393.81, "taker_buy_quote": 27047.15123 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.325, "high": 0.329, "low": 0.324, "close": 0.328, "volume": 90290.84, "close_time": 1769486399999, "quote_volume": 29464.00965, "trades": 216, "taker_buy_base": 47981.68, "taker_buy_quote": 15664.14895 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.327, "high": 0.329, "low": 0.322, "close": 0.324, "volume": 63348.49, "close_time": 1769500799999, "quote_volume": 20674.84909, "trades": 160, "taker_buy_base": 31613.0, "taker_buy_quote": 10323.22873 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.326, "high": 0.326, "low": 0.321, "close": 0.323, "volume": 67527.74, "close_time": 1769515199999, "quote_volume": 21828.55601, "trades": 157, "taker_buy_base": 26943.68, "taker_buy_quote": 8725.91696 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.323, "high": 0.326, "low": 0.319, "close": 0.324, "volume": 124494.52, "close_time": 1769529599999, "quote_volume": 40030.85519, "trades": 520, "taker_buy_base": 54503.62, "taker_buy_quote": 17542.21425 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.325, "high": 0.331, "low": 0.318, "close": 0.329, "volume": 203875.55, "close_time": 1769543999999, "quote_volume": 66679.74565, "trades": 615, "taker_buy_base": 88737.95, "taker_buy_quote": 28950.95074 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.329, "high": 0.337, "low": 0.329, "close": 0.336, "volume": 117489.92, "close_time": 1769558399999, "quote_volume": 39183.16031, "trades": 346, "taker_buy_base": 70170.29, "taker_buy_quote": 23421.13763 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.336, "high": 0.339, "low": 0.332, "close": 0.337, "volume": 39797.71, "close_time": 1769572799999, "quote_volume": 13362.3007, "trades": 158, "taker_buy_base": 23170.4, "taker_buy_quote": 7776.84512 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.336, "high": 0.338, "low": 0.334, "close": 0.336, "volume": 54691.1, "close_time": 1769587199999, "quote_volume": 18405.70048, "trades": 195, "taker_buy_base": 29399.67, "taker_buy_quote": 9894.24225 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.336, "high": 0.343, "low": 0.335, "close": 0.343, "volume": 119545.96, "close_time": 1769601599999, "quote_volume": 40345.9215, "trades": 401, "taker_buy_base": 60138.98, "taker_buy_quote": 20307.79319 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.342, "high": 0.343, "low": 0.331, "close": 0.334, "volume": 140811.37, "close_time": 1769615999999, "quote_volume": 47523.97773, "trades": 435, "taker_buy_base": 88207.01, "taker_buy_quote": 29792.40962 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.334, "high": 0.337, "low": 0.33, "close": 0.336, "volume": 103918.97, "close_time": 1769630399999, "quote_volume": 34649.36317, "trades": 379, "taker_buy_base": 43392.41, "taker_buy_quote": 14464.70887 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.335, "high": 0.338, "low": 0.331, "close": 0.334, "volume": 130594.75, "close_time": 1769644799999, "quote_volume": 43723.3175, "trades": 494, "taker_buy_base": 62250.57, "taker_buy_quote": 20831.72258 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.334, "high": 0.334, "low": 0.32, "close": 0.32, "volume": 157477.25, "close_time": 1769659199999, "quote_volume": 51238.09324, "trades": 514, "taker_buy_base": 67732.54, "taker_buy_quote": 22042.54636 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.319, "high": 0.321, "low": 0.318, "close": 0.32, "volume": 67862.47, "close_time": 1769673599999, "quote_volume": 21695.36162, "trades": 210, "taker_buy_base": 35026.3, "taker_buy_quote": 11204.31314 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.32, "high": 0.322, "low": 0.314, "close": 0.314, "volume": 73432.89, "close_time": 1769687999999, "quote_volume": 23369.41447, "trades": 206, "taker_buy_base": 31383.64, "taker_buy_quote": 10005.80842 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.314, "high": 0.318, "low": 0.292, "close": 0.302, "volume": 473232.42, "close_time": 1769702399999, "quote_volume": 143846.66013, "trades": 1372, "taker_buy_base": 226178.11, "taker_buy_quote": 68827.93667 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.302, "high": 0.309, "low": 0.29, "close": 0.295, "volume": 441020.06, "close_time": 1769716799999, "quote_volume": 131433.16569, "trades": 1319, "taker_buy_base": 233736.54, "taker_buy_quote": 69530.71711 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.294, "high": 0.304, "low": 0.294, "close": 0.299, "volume": 170319.97, "close_time": 1769731199999, "quote_volume": 51103.16334, "trades": 466, "taker_buy_base": 103608.97, "taker_buy_quote": 31156.76777 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3, "high": 0.302, "low": 0.287, "close": 0.29, "volume": 449943.98, "close_time": 1769745599999, "quote_volume": 131614.33373, "trades": 1310, "taker_buy_base": 201044.72, "taker_buy_quote": 58781.79023 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.291, "high": 0.297, "low": 0.286, "close": 0.293, "volume": 149299.24, "close_time": 1769759999999, "quote_volume": 43598.24843, "trades": 537, "taker_buy_base": 70621.39, "taker_buy_quote": 20581.87886 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.292, "high": 0.3, "low": 0.29, "close": 0.298, "volume": 202162.15, "close_time": 1769774399999, "quote_volume": 59314.47794, "trades": 562, "taker_buy_base": 100351.01, "taker_buy_quote": 29443.09283 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.298, "high": 0.299, "low": 0.292, "close": 0.297, "volume": 247315.89, "close_time": 1769788799999, "quote_volume": 73112.05358, "trades": 662, "taker_buy_base": 108966.17, "taker_buy_quote": 32233.82327 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.297, "high": 0.305, "low": 0.287, "close": 0.302, "volume": 589727.66, "close_time": 1769803199999, "quote_volume": 176562.8108, "trades": 1531, "taker_buy_base": 325081.9, "taker_buy_quote": 97416.89643 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.301, "high": 0.301, "low": 0.293, "close": 0.294, "volume": 248079.27, "close_time": 1769817599999, "quote_volume": 73440.80679, "trades": 649, "taker_buy_base": 112276.12, "taker_buy_quote": 33263.11817 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.295, "high": 0.295, "low": 0.289, "close": 0.29, "volume": 81588.78, "close_time": 1769831999999, "quote_volume": 23766.5478, "trades": 207, "taker_buy_base": 30308.68, "taker_buy_quote": 8838.35989 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.29, "high": 0.291, "low": 0.283, "close": 0.284, "volume": 130868.05, "close_time": 1769846399999, "quote_volume": 37809.79265, "trades": 269, "taker_buy_base": 60466.64, "taker_buy_quote": 17524.52999 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.285, "high": 0.285, "low": 0.275, "close": 0.278, "volume": 300859.78, "close_time": 1769860799999, "quote_volume": 83819.83647, "trades": 517, "taker_buy_base": 81600.91, "taker_buy_quote": 22815.86747 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.278, "high": 0.278, "low": 0.259, "close": 0.265, "volume": 623861.7, "close_time": 1769875199999, "quote_volume": 166155.83306, "trades": 1300, "taker_buy_base": 296020.2, "taker_buy_quote": 78932.49397 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.265, "high": 0.269, "low": 0.232, "close": 0.252, "volume": 1549329.32, "close_time": 1769889599999, "quote_volume": 385665.01417, "trades": 2882, "taker_buy_base": 820228.98, "taker_buy_quote": 204277.64121 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.252, "high": 0.264, "low": 0.249, "close": 0.262, "volume": 211609.73, "close_time": 1769903999999, "quote_volume": 54027.98481, "trades": 652, "taker_buy_base": 108923.17, "taker_buy_quote": 27830.55523 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.262, "high": 0.264, "low": 0.259, "close": 0.262, "volume": 359930.61, "close_time": 1769918399999, "quote_volume": 94330.25116, "trades": 423, "taker_buy_base": 171950.62, "taker_buy_quote": 45027.43857 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.263, "high": 0.264, "low": 0.261, "close": 0.262, "volume": 110797.8, "close_time": 1769932799999, "quote_volume": 29045.31236, "trades": 210, "taker_buy_base": 46102.18, "taker_buy_quote": 12092.45734 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.262, "high": 0.266, "low": 0.258, "close": 0.261, "volume": 226682.04, "close_time": 1769947199999, "quote_volume": 59336.22345, "trades": 460, "taker_buy_base": 91560.24, "taker_buy_quote": 23977.91498 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.26, "high": 0.263, "low": 0.248, "close": 0.252, "volume": 775144.28, "close_time": 1769961599999, "quote_volume": 198469.07945, "trades": 1630, "taker_buy_base": 347761.82, "taker_buy_quote": 89016.67169 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.251, "high": 0.258, "low": 0.25, "close": 0.252, "volume": 1355052.47, "close_time": 1769975999999, "quote_volume": 342844.38023, "trades": 2662, "taker_buy_base": 598532.08, "taker_buy_quote": 151377.94083 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.252, "high": 0.255, "low": 0.242, "close": 0.25, "volume": 683435.9, "close_time": 1769990399999, "quote_volume": 170764.93184, "trades": 1527, "taker_buy_base": 284031.15, "taker_buy_quote": 70961.31993 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.251, "high": 0.26, "low": 0.243, "close": 0.254, "volume": 1414502.38, "close_time": 1770004799999, "quote_volume": 358858.47192, "trades": 3345, "taker_buy_base": 653588.43, "taker_buy_quote": 165776.36036 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.254, "high": 0.258, "low": 0.242, "close": 0.251, "volume": 400015.41, "close_time": 1770019199999, "quote_volume": 99905.6207, "trades": 1111, "taker_buy_base": 179384.75, "taker_buy_quote": 44827.52372 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.251, "high": 0.257, "low": 0.251, "close": 0.253, "volume": 182999.63, "close_time": 1770033599999, "quote_volume": 46403.46639, "trades": 452, "taker_buy_base": 86170.46, "taker_buy_quote": 21826.84207 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.253, "high": 0.266, "low": 0.252, "close": 0.264, "volume": 469534.15, "close_time": 1770047999999, "quote_volume": 121980.16637, "trades": 1420, "taker_buy_base": 254049.19, "taker_buy_quote": 66099.12313 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.264, "high": 0.264, "low": 0.258, "close": 0.258, "volume": 168990.92, "close_time": 1770062399999, "quote_volume": 43969.25939, "trades": 582, "taker_buy_base": 88066.54, "taker_buy_quote": 22914.10283 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.257, "high": 0.258, "low": 0.254, "close": 0.254, "volume": 92954.87, "close_time": 1770076799999, "quote_volume": 23865.14767, "trades": 269, "taker_buy_base": 51841.62, "taker_buy_quote": 13307.14711 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.254, "high": 0.254, "low": 0.246, "close": 0.252, "volume": 323617.29, "close_time": 1770091199999, "quote_volume": 80849.05562, "trades": 581, "taker_buy_base": 195027.85, "taker_buy_quote": 48784.77678 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.252, "high": 0.255, "low": 0.249, "close": 0.253, "volume": 192347.6, "close_time": 1770105599999, "quote_volume": 48426.63373, "trades": 400, "taker_buy_base": 105692.94, "taker_buy_quote": 26624.56063 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.253, "high": 0.255, "low": 0.25, "close": 0.252, "volume": 172054.63, "close_time": 1770119999999, "quote_volume": 43396.24974, "trades": 489, "taker_buy_base": 87001.91, "taker_buy_quote": 21940.00321 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.251, "high": 0.255, "low": 0.246, "close": 0.253, "volume": 433431.59, "close_time": 1770134399999, "quote_volume": 108643.53139, "trades": 1089, "taker_buy_base": 249952.9, "taker_buy_quote": 62580.59497 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.253, "high": 0.253, "low": 0.236, "close": 0.25, "volume": 480756.55, "close_time": 1770148799999, "quote_volume": 117539.46725, "trades": 1271, "taker_buy_base": 246764.16, "taker_buy_quote": 60312.62048 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.25, "high": 0.264, "low": 0.246, "close": 0.248, "volume": 395171.32, "close_time": 1770163199999, "quote_volume": 101545.23365, "trades": 1119, "taker_buy_base": 213611.96, "taker_buy_quote": 54795.90809 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.249, "high": 0.256, "low": 0.248, "close": 0.254, "volume": 105320.22, "close_time": 1770177599999, "quote_volume": 26619.08958, "trades": 295, "taker_buy_base": 51063.22, "taker_buy_quote": 12905.75197 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.254, "high": 0.256, "low": 0.252, "close": 0.255, "volume": 131164.65, "close_time": 1770191999999, "quote_volume": 33343.92203, "trades": 282, "taker_buy_base": 67943.65, "taker_buy_quote": 17265.71962 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.254, "high": 0.255, "low": 0.25, "close": 0.254, "volume": 143513.48, "close_time": 1770206399999, "quote_volume": 36343.80724, "trades": 366, "taker_buy_base": 77380.86, "taker_buy_quote": 19584.87155 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.253, "high": 0.254, "low": 0.24, "close": 0.243, "volume": 358254.22, "close_time": 1770220799999, "quote_volume": 88208.03137, "trades": 819, "taker_buy_base": 155834.81, "taker_buy_quote": 38409.62447 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.243, "high": 0.256, "low": 0.237, "close": 0.251, "volume": 577761.67, "close_time": 1770235199999, "quote_volume": 141858.19692, "trades": 1307, "taker_buy_base": 294982.89, "taker_buy_quote": 72512.36374 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.251, "high": 0.251, "low": 0.239, "close": 0.244, "volume": 225017.97, "close_time": 1770249599999, "quote_volume": 55098.85631, "trades": 623, "taker_buy_base": 105486.94, "taker_buy_quote": 25786.78335 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.243, "high": 0.244, "low": 0.238, "close": 0.238, "volume": 248557.35, "close_time": 1770263999999, "quote_volume": 60064.86902, "trades": 587, "taker_buy_base": 88387.05, "taker_buy_quote": 21335.7583 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.238, "high": 0.241, "low": 0.234, "close": 0.237, "volume": 423746.78, "close_time": 1770278399999, "quote_volume": 100535.22307, "trades": 851, "taker_buy_base": 161756.95, "taker_buy_quote": 38471.74295 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.237, "high": 0.241, "low": 0.228, "close": 0.231, "volume": 1440768.64, "close_time": 1770292799999, "quote_volume": 344317.39198, "trades": 1344, "taker_buy_base": 1253178.82, "taker_buy_quote": 300060.04524 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.232, "high": 0.233, "low": 0.211, "close": 0.216, "volume": 714038.5, "close_time": 1770307199999, "quote_volume": 158078.81687, "trades": 1766, "taker_buy_base": 367453.01, "taker_buy_quote": 81459.02395 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.216, "high": 0.221, "low": 0.207, "close": 0.207, "volume": 592761.35, "close_time": 1770321599999, "quote_volume": 126880.19401, "trades": 1523, "taker_buy_base": 326586.35, "taker_buy_quote": 70020.08114 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.208, "high": 0.21, "low": 0.196, "close": 0.199, "volume": 684759.99, "close_time": 1770335999999, "quote_volume": 138169.11556, "trades": 1665, "taker_buy_base": 341379.58, "taker_buy_quote": 68909.52785 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2, "high": 0.205, "low": 0.177, "close": 0.2, "volume": 837603.44, "close_time": 1770350399999, "quote_volume": 160782.66572, "trades": 1980, "taker_buy_base": 422793.4, "taker_buy_quote": 81218.03568 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.2, "high": 0.208, "low": 0.199, "close": 0.203, "volume": 223450.06, "close_time": 1770364799999, "quote_volume": 45388.71191, "trades": 547, "taker_buy_base": 124784.14, "taker_buy_quote": 25400.93335 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.203, "high": 0.212, "low": 0.201, "close": 0.212, "volume": 270285.44, "close_time": 1770379199999, "quote_volume": 56238.24626, "trades": 718, "taker_buy_base": 148681.06, "taker_buy_quote": 31028.64499 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.211, "high": 0.221, "low": 0.21, "close": 0.217, "volume": 463665.51, "close_time": 1770393599999, "quote_volume": 100369.56078, "trades": 850, "taker_buy_base": 209072.05, "taker_buy_quote": 45205.30217 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.217, "high": 0.229, "low": 0.216, "close": 0.223, "volume": 542699.3, "close_time": 1770407999999, "quote_volume": 121233.18354, "trades": 1393, "taker_buy_base": 283852.18, "taker_buy_quote": 63378.84313 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.223, "high": 0.226, "low": 0.22, "close": 0.224, "volume": 215110.06, "close_time": 1770422399999, "quote_volume": 47920.43786, "trades": 516, "taker_buy_base": 122846.61, "taker_buy_quote": 27366.02435 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.224, "high": 0.224, "low": 0.219, "close": 0.221, "volume": 157231.92, "close_time": 1770436799999, "quote_volume": 34828.99901, "trades": 351, "taker_buy_base": 58388.09, "taker_buy_quote": 12928.83451 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.221, "high": 0.223, "low": 0.21, "close": 0.213, "volume": 373025.12, "close_time": 1770451199999, "quote_volume": 80744.50332, "trades": 936, "taker_buy_base": 193428.62, "taker_buy_quote": 41785.68821 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.213, "high": 0.216, "low": 0.212, "close": 0.214, "volume": 277385.93, "close_time": 1770465599999, "quote_volume": 59352.07532, "trades": 696, "taker_buy_base": 153324.96, "taker_buy_quote": 32802.32119 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.214, "high": 0.221, "low": 0.214, "close": 0.219, "volume": 328139.69, "close_time": 1770479999999, "quote_volume": 71554.27124, "trades": 913, "taker_buy_base": 162550.04, "taker_buy_quote": 35461.61682 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.22, "high": 0.226, "low": 0.219, "close": 0.221, "volume": 372358.57, "close_time": 1770494399999, "quote_volume": 82806.5471, "trades": 1076, "taker_buy_base": 198577.81, "taker_buy_quote": 44192.47929 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.221, "high": 0.222, "low": 0.217, "close": 0.217, "volume": 73931.01, "close_time": 1770508799999, "quote_volume": 16271.90635, "trades": 204, "taker_buy_base": 27555.8, "taker_buy_quote": 6076.88189 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.217, "high": 0.217, "low": 0.213, "close": 0.213, "volume": 85055.03, "close_time": 1770523199999, "quote_volume": 18355.13193, "trades": 229, "taker_buy_base": 40508.38, "taker_buy_quote": 8737.74224 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.213, "high": 0.215, "low": 0.211, "close": 0.212, "volume": 83533.15, "close_time": 1770537599999, "quote_volume": 17770.70407, "trades": 195, "taker_buy_base": 47022.92, "taker_buy_quote": 10007.52744 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.213, "high": 0.216, "low": 0.211, "close": 0.216, "volume": 201905.03, "close_time": 1770551999999, "quote_volume": 43216.24879, "trades": 371, "taker_buy_base": 117153.46, "taker_buy_quote": 25066.38032 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.215, "high": 0.215, "low": 0.209, "close": 0.209, "volume": 190592.1, "close_time": 1770566399999, "quote_volume": 40527.19173, "trades": 406, "taker_buy_base": 98994.2, "taker_buy_quote": 21051.96636 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.209, "high": 0.211, "low": 0.203, "close": 0.21, "volume": 300033.76, "close_time": 1770580799999, "quote_volume": 61824.30317, "trades": 669, "taker_buy_base": 171058.07, "taker_buy_quote": 35240.52291 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.209, "high": 0.212, "low": 0.205, "close": 0.207, "volume": 296771.01, "close_time": 1770595199999, "quote_volume": 61575.72432, "trades": 555, "taker_buy_base": 153320.14, "taker_buy_quote": 31829.60192 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.207, "high": 0.211, "low": 0.204, "close": 0.211, "volume": 288515.69, "close_time": 1770609599999, "quote_volume": 59837.19474, "trades": 580, "taker_buy_base": 155699.79, "taker_buy_quote": 32286.07292 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.211, "high": 0.211, "low": 0.206, "close": 0.206, "volume": 184054.91, "close_time": 1770623999999, "quote_volume": 38362.49097, "trades": 491, "taker_buy_base": 90137.73, "taker_buy_quote": 18782.58592 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.206, "high": 0.206, "low": 0.199, "close": 0.202, "volume": 361224.55, "close_time": 1770638399999, "quote_volume": 73170.45315, "trades": 520, "taker_buy_base": 231634.71, "taker_buy_quote": 46906.9031 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.202, "high": 0.204, "low": 0.199, "close": 0.203, "volume": 262157.5, "close_time": 1770652799999, "quote_volume": 52993.14355, "trades": 425, "taker_buy_base": 127148.64, "taker_buy_quote": 25706.31091 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.202, "high": 0.208, "low": 0.202, "close": 0.205, "volume": 366919.98, "close_time": 1770667199999, "quote_volume": 75006.03741, "trades": 523, "taker_buy_base": 200827.89, "taker_buy_quote": 41068.81546 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.205, "high": 0.206, "low": 0.201, "close": 0.203, "volume": 138614.8, "close_time": 1770681599999, "quote_volume": 28290.6096, "trades": 301, "taker_buy_base": 73734.67, "taker_buy_quote": 15065.8144 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.203, "high": 0.205, "low": 0.2, "close": 0.201, "volume": 376894.05, "close_time": 1770695999999, "quote_volume": 76314.28924, "trades": 508, "taker_buy_base": 206148.55, "taker_buy_quote": 41731.05311 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.201, "high": 0.203, "low": 0.197, "close": 0.199, "volume": 281634.6, "close_time": 1770710399999, "quote_volume": 56515.73724, "trades": 417, "taker_buy_base": 148843.72, "taker_buy_quote": 29870.62939 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.199, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 124382.03, "close_time": 1770724799999, "quote_volume": 24849.93079, "trades": 226, "taker_buy_base": 64488.38, "taker_buy_quote": 12886.12918 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.199, "high": 0.203, "low": 0.199, "close": 0.201, "volume": 243970.36, "close_time": 1770739199999, "quote_volume": 48892.15957, "trades": 545, "taker_buy_base": 141477.86, "taker_buy_quote": 28358.66963 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.201, "high": 0.202, "low": 0.196, "close": 0.197, "volume": 280211.54, "close_time": 1770753599999, "quote_volume": 55696.03767, "trades": 628, "taker_buy_base": 148748.01, "taker_buy_quote": 29606.41213 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.197, "high": 0.198, "low": 0.196, "close": 0.198, "volume": 198442.81, "close_time": 1770767999999, "quote_volume": 39140.92927, "trades": 363, "taker_buy_base": 98161.86, "taker_buy_quote": 19377.07388 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.197, "high": 0.201, "low": 0.197, "close": 0.2, "volume": 197506.59, "close_time": 1770782399999, "quote_volume": 39365.38509, "trades": 243, "taker_buy_base": 90634.44, "taker_buy_quote": 18058.50045 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.199, "high": 0.199, "low": 0.193, "close": 0.193, "volume": 557561.9, "close_time": 1770796799999, "quote_volume": 109150.77388, "trades": 915, "taker_buy_base": 276756.53, "taker_buy_quote": 54256.12346 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.193, "high": 0.193, "low": 0.191, "close": 0.193, "volume": 177949.34, "close_time": 1770811199999, "quote_volume": 34255.04695, "trades": 308, "taker_buy_base": 93868.22, "taker_buy_quote": 18075.28909 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.194, "high": 0.205, "low": 0.192, "close": 0.193, "volume": 733890.55, "close_time": 1770825599999, "quote_volume": 143891.03617, "trades": 1382, "taker_buy_base": 378853.63, "taker_buy_quote": 74304.91877 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.193, "high": 0.199, "low": 0.192, "close": 0.197, "volume": 416940.22, "close_time": 1770839999999, "quote_volume": 81457.54111, "trades": 787, "taker_buy_base": 228026.23, "taker_buy_quote": 44523.75324 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.197, "high": 0.201, "low": 0.196, "close": 0.198, "volume": 163298.88, "close_time": 1770854399999, "quote_volume": 32430.95747, "trades": 306, "taker_buy_base": 75822.35, "taker_buy_quote": 15067.70016 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.197, "high": 0.204, "low": 0.197, "close": 0.204, "volume": 276060.28, "close_time": 1770868799999, "quote_volume": 55753.53065, "trades": 423, "taker_buy_base": 123929.43, "taker_buy_quote": 25049.74533 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.204, "high": 0.208, "low": 0.203, "close": 0.207, "volume": 441071.6, "close_time": 1770883199999, "quote_volume": 90478.15411, "trades": 590, "taker_buy_base": 242656.54, "taker_buy_quote": 49779.09587 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.207, "high": 0.208, "low": 0.205, "close": 0.206, "volume": 451976.48, "close_time": 1770897599999, "quote_volume": 93388.29354, "trades": 788, "taker_buy_base": 222552.94, "taker_buy_quote": 46007.82155 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.206, "high": 0.206, "low": 0.2, "close": 0.201, "volume": 412114.97, "close_time": 1770911999999, "quote_volume": 83268.95788, "trades": 798, "taker_buy_base": 225927.62, "taker_buy_quote": 45641.39576 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.2, "high": 0.203, "low": 0.195, "close": 0.2, "volume": 604802.13, "close_time": 1770926399999, "quote_volume": 119957.2985, "trades": 1339, "taker_buy_base": 294837.54, "taker_buy_quote": 58595.79814 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.2, "high": 0.203, "low": 0.198, "close": 0.203, "volume": 235606.49, "close_time": 1770940799999, "quote_volume": 47188.73228, "trades": 423, "taker_buy_base": 137179.23, "taker_buy_quote": 27481.16457 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.204, "high": 0.204, "low": 0.2, "close": 0.2, "volume": 319229.07, "close_time": 1770955199999, "quote_volume": 64375.40366, "trades": 665, "taker_buy_base": 173706.15, "taker_buy_quote": 34985.22347 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2, "high": 0.2, "low": 0.198, "close": 0.199, "volume": 225176.56, "close_time": 1770969599999, "quote_volume": 44836.31809, "trades": 420, "taker_buy_base": 154442.64, "taker_buy_quote": 30749.63959 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.2, "volume": 191100.74, "close_time": 1770983999999, "quote_volume": 38265.73516, "trades": 230, "taker_buy_base": 86996.62, "taker_buy_quote": 17428.16151 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.199, "high": 0.207, "low": 0.198, "close": 0.204, "volume": 449988.91, "close_time": 1770998399999, "quote_volume": 90607.43011, "trades": 681, "taker_buy_base": 236141.92, "taker_buy_quote": 47502.30499 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.205, "high": 0.21, "low": 0.205, "close": 0.208, "volume": 389417.1, "close_time": 1771012799999, "quote_volume": 81402.98917, "trades": 668, "taker_buy_base": 179070.53, "taker_buy_quote": 37436.23108 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.208, "high": 0.209, "low": 0.207, "close": 0.208, "volume": 142566.77, "close_time": 1771027199999, "quote_volume": 29724.69567, "trades": 240, "taker_buy_base": 76670.11, "taker_buy_quote": 15993.16809 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.209, "high": 0.212, "low": 0.207, "close": 0.212, "volume": 203214.49, "close_time": 1771041599999, "quote_volume": 42733.20771, "trades": 369, "taker_buy_base": 114578.32, "taker_buy_quote": 24104.84214 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.211, "high": 0.211, "low": 0.208, "close": 0.21, "volume": 133270.73, "close_time": 1771055999999, "quote_volume": 27908.79617, "trades": 214, "taker_buy_base": 55395.05, "taker_buy_quote": 11610.35058 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.211, "high": 0.216, "low": 0.211, "close": 0.214, "volume": 135963.3, "close_time": 1771070399999, "quote_volume": 28886.54841, "trades": 272, "taker_buy_base": 55945.1, "taker_buy_quote": 11893.9937 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.215, "high": 0.217, "low": 0.212, "close": 0.217, "volume": 154273.78, "close_time": 1771084799999, "quote_volume": 32986.44131, "trades": 366, "taker_buy_base": 82129.32, "taker_buy_quote": 17582.56751 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.218, "high": 0.222, "low": 0.216, "close": 0.222, "volume": 357258.31, "close_time": 1771099199999, "quote_volume": 77984.38132, "trades": 924, "taker_buy_base": 184037.7, "taker_buy_quote": 40159.93892 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.222, "high": 0.223, "low": 0.218, "close": 0.219, "volume": 313859.41, "close_time": 1771113599999, "quote_volume": 69079.77336, "trades": 710, "taker_buy_base": 152168.52, "taker_buy_quote": 33474.68007 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.219, "high": 0.219, "low": 0.213, "close": 0.217, "volume": 307779.45, "close_time": 1771127999999, "quote_volume": 66775.41482, "trades": 677, "taker_buy_base": 177579.75, "taker_buy_quote": 38519.7257 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.218, "high": 0.22, "low": 0.217, "close": 0.218, "volume": 280071.37, "close_time": 1771142399999, "quote_volume": 61159.03416, "trades": 604, "taker_buy_base": 140991.76, "taker_buy_quote": 30788.55037 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.219, "high": 0.219, "low": 0.212, "close": 0.214, "volume": 187017.95, "close_time": 1771156799999, "quote_volume": 40179.45013, "trades": 434, "taker_buy_base": 111147.49, "taker_buy_quote": 23868.32185 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.214, "high": 0.215, "low": 0.207, "close": 0.209, "volume": 328645.71, "close_time": 1771171199999, "quote_volume": 69071.28592, "trades": 833, "taker_buy_base": 149203.21, "taker_buy_quote": 31329.82616 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.209, "high": 0.209, "low": 0.202, "close": 0.206, "volume": 426465.78, "close_time": 1771185599999, "quote_volume": 87482.66917, "trades": 903, "taker_buy_base": 203088.91, "taker_buy_quote": 41706.80597 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.206, "high": 0.208, "low": 0.204, "close": 0.208, "volume": 300196.19, "close_time": 1771199999999, "quote_volume": 62058.01579, "trades": 711, "taker_buy_base": 168603.0, "taker_buy_quote": 34872.34852 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 172731.62, "close_time": 1771214399999, "quote_volume": 35872.29273, "trades": 358, "taker_buy_base": 75651.94, "taker_buy_quote": 15708.87592 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.208, "high": 0.21, "low": 0.205, "close": 0.207, "volume": 138737.89, "close_time": 1771228799999, "quote_volume": 28852.10781, "trades": 254, "taker_buy_base": 76121.47, "taker_buy_quote": 15842.01612 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.208, "high": 0.21, "low": 0.206, "close": 0.208, "volume": 177844.42, "close_time": 1771243199999, "quote_volume": 37006.72093, "trades": 469, "taker_buy_base": 100252.66, "taker_buy_quote": 20869.06239 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.208, "high": 0.213, "low": 0.205, "close": 0.206, "volume": 400044.57, "close_time": 1771257599999, "quote_volume": 83528.30772, "trades": 970, "taker_buy_base": 209669.19, "taker_buy_quote": 43781.02887 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.207, "high": 0.209, "low": 0.206, "close": 0.209, "volume": 191272.36, "close_time": 1771271999999, "quote_volume": 39741.31913, "trades": 530, "taker_buy_base": 115174.09, "taker_buy_quote": 23932.95545 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.209, "high": 0.213, "low": 0.208, "close": 0.212, "volume": 164842.43, "close_time": 1771286399999, "quote_volume": 34879.36064, "trades": 352, "taker_buy_base": 101318.26, "taker_buy_quote": 21454.01466 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.213, "high": 0.214, "low": 0.211, "close": 0.212, "volume": 191562.17, "close_time": 1771300799999, "quote_volume": 40790.56982, "trades": 374, "taker_buy_base": 115970.51, "taker_buy_quote": 24697.64647 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.212, "high": 0.214, "low": 0.21, "close": 0.211, "volume": 241453.32, "close_time": 1771315199999, "quote_volume": 51080.38717, "trades": 434, "taker_buy_base": 127298.95, "taker_buy_quote": 26943.89008 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.212, "high": 0.213, "low": 0.21, "close": 0.212, "volume": 224424.69, "close_time": 1771329599999, "quote_volume": 47488.53015, "trades": 580, "taker_buy_base": 133361.3, "taker_buy_quote": 28249.14881 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.212, "high": 0.212, "low": 0.206, "close": 0.21, "volume": 428524.32, "close_time": 1771343999999, "quote_volume": 89767.65177, "trades": 1029, "taker_buy_base": 223430.32, "taker_buy_quote": 46814.02886 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.21, "high": 0.213, "low": 0.207, "close": 0.208, "volume": 324225.82, "close_time": 1771358399999, "quote_volume": 68116.1997, "trades": 594, "taker_buy_base": 148917.63, "taker_buy_quote": 31273.52485 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.208, "high": 0.209, "low": 0.206, "close": 0.207, "volume": 114916.24, "close_time": 1771372799999, "quote_volume": 23869.48795, "trades": 216, "taker_buy_base": 70927.89, "taker_buy_quote": 14743.36028 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.208, "high": 0.208, "low": 0.205, "close": 0.208, "volume": 97894.59, "close_time": 1771387199999, "quote_volume": 20262.49093, "trades": 197, "taker_buy_base": 51332.29, "taker_buy_quote": 10624.33967 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.208, "high": 0.212, "low": 0.207, "close": 0.21, "volume": 97874.96, "close_time": 1771401599999, "quote_volume": 20472.38511, "trades": 252, "taker_buy_base": 54593.97, "taker_buy_quote": 11427.47272 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.211, "high": 0.211, "low": 0.207, "close": 0.208, "volume": 269888.6, "close_time": 1771415999999, "quote_volume": 56630.19554, "trades": 662, "taker_buy_base": 124660.81, "taker_buy_quote": 26162.11538 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.207, "high": 0.209, "low": 0.203, "close": 0.207, "volume": 257302.94, "close_time": 1771430399999, "quote_volume": 52971.96928, "trades": 564, "taker_buy_base": 138318.93, "taker_buy_quote": 28470.52407 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.206, "high": 0.206, "low": 0.196, "close": 0.197, "volume": 308271.92, "close_time": 1771444799999, "quote_volume": 61975.6784, "trades": 703, "taker_buy_base": 158906.71, "taker_buy_quote": 31959.75686 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.198, "high": 0.199, "low": 0.196, "close": 0.197, "volume": 140602.89, "close_time": 1771459199999, "quote_volume": 27775.52989, "trades": 303, "taker_buy_base": 63769.77, "taker_buy_quote": 12605.90984 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.197, "high": 0.199, "low": 0.196, "close": 0.199, "volume": 122313.13, "close_time": 1771473599999, "quote_volume": 24207.62921, "trades": 222, "taker_buy_base": 52168.27, "taker_buy_quote": 10338.28742 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2, "high": 0.2, "low": 0.197, "close": 0.198, "volume": 77061.86, "close_time": 1771487999999, "quote_volume": 15266.83274, "trades": 229, "taker_buy_base": 48783.14, "taker_buy_quote": 9662.57485 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.198, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 101004.17, "close_time": 1771502399999, "quote_volume": 19763.98825, "trades": 268, "taker_buy_base": 43299.69, "taker_buy_quote": 8471.3539 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.194, "high": 0.194, "low": 0.19, "close": 0.19, "volume": 198022.97, "close_time": 1771516799999, "quote_volume": 37902.18254, "trades": 425, "taker_buy_base": 99068.94, "taker_buy_quote": 18975.44233 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.189, "high": 0.193, "low": 0.188, "close": 0.193, "volume": 156550.95, "close_time": 1771531199999, "quote_volume": 30004.96198, "trades": 423, "taker_buy_base": 90879.98, "taker_buy_quote": 17419.18984 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.192, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 47811.28, "close_time": 1771545599999, "quote_volume": 9222.56128, "trades": 106, "taker_buy_base": 29925.4, "taker_buy_quote": 5780.32422 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.193, "high": 0.196, "low": 0.193, "close": 0.195, "volume": 89074.98, "close_time": 1771559999999, "quote_volume": 17287.16517, "trades": 92, "taker_buy_base": 29675.4, "taker_buy_quote": 5784.38027 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.194, "volume": 58411.06, "close_time": 1771574399999, "quote_volume": 11345.47129, "trades": 99, "taker_buy_base": 24043.95, "taker_buy_quote": 4669.77957 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.194, "high": 0.198, "low": 0.194, "close": 0.194, "volume": 162810.94, "close_time": 1771588799999, "quote_volume": 31891.3362, "trades": 228, "taker_buy_base": 94716.35, "taker_buy_quote": 18595.24057 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.194, "high": 0.199, "low": 0.19, "close": 0.199, "volume": 160360.05, "close_time": 1771603199999, "quote_volume": 31247.34432, "trades": 377, "taker_buy_base": 71904.79, "taker_buy_quote": 14004.49688 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2, "high": 0.202, "low": 0.195, "close": 0.198, "volume": 369408.41, "close_time": 1771617599999, "quote_volume": 73236.48049, "trades": 604, "taker_buy_base": 185229.71, "taker_buy_quote": 36751.94013 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.198, "high": 0.198, "low": 0.196, "close": 0.197, "volume": 91093.03, "close_time": 1771631999999, "quote_volume": 17952.44539, "trades": 178, "taker_buy_base": 50744.58, "taker_buy_quote": 10000.2517 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.194, "volume": 82180.19, "close_time": 1771646399999, "quote_volume": 16131.29046, "trades": 143, "taker_buy_base": 23368.68, "taker_buy_quote": 4597.14409 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.194, "high": 0.196, "low": 0.194, "close": 0.195, "volume": 72286.63, "close_time": 1771660799999, "quote_volume": 14072.60056, "trades": 78, "taker_buy_base": 24210.96, "taker_buy_quote": 4720.79122 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.196, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 136466.25, "close_time": 1771675199999, "quote_volume": 26945.7515, "trades": 194, "taker_buy_base": 52453.01, "taker_buy_quote": 10366.13474 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 111122.32, "close_time": 1771689599999, "quote_volume": 21810.4174, "trades": 155, "taker_buy_base": 60473.6, "taker_buy_quote": 11885.39179 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.195, "high": 0.195, "low": 0.194, "close": 0.194, "volume": 97522.89, "close_time": 1771703999999, "quote_volume": 19006.47683, "trades": 235, "taker_buy_base": 65561.84, "taker_buy_quote": 12781.46012 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.191, "volume": 65496.54, "close_time": 1771718399999, "quote_volume": 12594.37073, "trades": 68, "taker_buy_base": 17232.11, "taker_buy_quote": 3312.73394 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.191, "high": 0.191, "low": 0.187, "close": 0.188, "volume": 141086.5, "close_time": 1771732799999, "quote_volume": 26631.39034, "trades": 179, "taker_buy_base": 64434.52, "taker_buy_quote": 12154.31646 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.187, "high": 0.188, "low": 0.184, "close": 0.184, "volume": 135802.34, "close_time": 1771747199999, "quote_volume": 25163.19711, "trades": 124, "taker_buy_base": 44132.69, "taker_buy_quote": 8196.98073 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.184, "high": 0.185, "low": 0.184, "close": 0.185, "volume": 133196.48, "close_time": 1771761599999, "quote_volume": 24560.40228, "trades": 216, "taker_buy_base": 73871.29, "taker_buy_quote": 13627.03421 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.183, "volume": 209519.47, "close_time": 1771775999999, "quote_volume": 38223.05287, "trades": 276, "taker_buy_base": 104323.71, "taker_buy_quote": 19040.3048 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.183, "high": 0.183, "low": 0.179, "close": 0.179, "volume": 39133.67, "close_time": 1771790399999, "quote_volume": 7106.45708, "trades": 90, "taker_buy_base": 13798.31, "taker_buy_quote": 2511.55893 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.179, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 60572.01, "close_time": 1771804799999, "quote_volume": 10859.7417, "trades": 141, "taker_buy_base": 33599.81, "taker_buy_quote": 6023.79102 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.181, "high": 0.181, "low": 0.17, "close": 0.174, "volume": 276417.7, "close_time": 1771819199999, "quote_volume": 47800.90972, "trades": 413, "taker_buy_base": 126894.48, "taker_buy_quote": 21879.59197 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.173, "high": 0.179, "low": 0.172, "close": 0.178, "volume": 160635.71, "close_time": 1771833599999, "quote_volume": 28309.76841, "trades": 192, "taker_buy_base": 83998.63, "taker_buy_quote": 14786.81542 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.178, "high": 0.188, "low": 0.178, "close": 0.186, "volume": 275918.09, "close_time": 1771847999999, "quote_volume": 50704.16225, "trades": 337, "taker_buy_base": 136004.29, "taker_buy_quote": 25023.34801 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.186, "high": 0.198, "low": 0.185, "close": 0.185, "volume": 479827.44, "close_time": 1771862399999, "quote_volume": 90727.16729, "trades": 651, "taker_buy_base": 250784.99, "taker_buy_quote": 47345.7667 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.185, "high": 0.19, "low": 0.18, "close": 0.181, "volume": 356111.99, "close_time": 1771876799999, "quote_volume": 65624.24464, "trades": 639, "taker_buy_base": 159540.95, "taker_buy_quote": 29438.22708 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.181, "high": 0.186, "low": 0.18, "close": 0.184, "volume": 165528.24, "close_time": 1771891199999, "quote_volume": 30312.19301, "trades": 269, "taker_buy_base": 84587.59, "taker_buy_quote": 15504.30201 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.185, "high": 0.188, "low": 0.182, "close": 0.186, "volume": 299442.02, "close_time": 1771905599999, "quote_volume": 55571.73614, "trades": 406, "taker_buy_base": 149900.33, "taker_buy_quote": 27821.00536 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.187, "high": 0.187, "low": 0.179, "close": 0.18, "volume": 178970.67, "close_time": 1771919999999, "quote_volume": 32771.27835, "trades": 257, "taker_buy_base": 77687.11, "taker_buy_quote": 14230.50355 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.18, "high": 0.181, "low": 0.178, "close": 0.181, "volume": 134366.2, "close_time": 1771934399999, "quote_volume": 24264.51331, "trades": 275, "taker_buy_base": 91753.82, "taker_buy_quote": 16579.08549 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.181, "high": 0.187, "low": 0.18, "close": 0.184, "volume": 274196.87, "close_time": 1771948799999, "quote_volume": 50092.43546, "trades": 399, "taker_buy_base": 133104.88, "taker_buy_quote": 24332.26875 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.185, "high": 0.195, "low": 0.185, "close": 0.188, "volume": 563112.38, "close_time": 1771963199999, "quote_volume": 106980.32857, "trades": 571, "taker_buy_base": 276490.53, "taker_buy_quote": 52471.57786 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.188, "high": 0.193, "low": 0.187, "close": 0.191, "volume": 252226.56, "close_time": 1771977599999, "quote_volume": 47909.21405, "trades": 336, "taker_buy_base": 144700.02, "taker_buy_quote": 27480.22728 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.192, "high": 0.201, "low": 0.19, "close": 0.193, "volume": 506802.26, "close_time": 1771991999999, "quote_volume": 99690.45567, "trades": 628, "taker_buy_base": 192678.13, "taker_buy_quote": 37919.73464 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.193, "high": 0.193, "low": 0.189, "close": 0.192, "volume": 137168.23, "close_time": 1772006399999, "quote_volume": 26283.32058, "trades": 193, "taker_buy_base": 71054.44, "taker_buy_quote": 13620.43817 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.192, "high": 0.196, "low": 0.192, "close": 0.193, "volume": 188615.6, "close_time": 1772020799999, "quote_volume": 36523.18602, "trades": 205, "taker_buy_base": 105116.89, "taker_buy_quote": 20343.73814 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.193, "high": 0.2, "low": 0.193, "close": 0.199, "volume": 369421.65, "close_time": 1772035199999, "quote_volume": 72593.24921, "trades": 424, "taker_buy_base": 200615.42, "taker_buy_quote": 39479.30024 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.2, "high": 0.204, "low": 0.2, "close": 0.204, "volume": 189404.3, "close_time": 1772049599999, "quote_volume": 38352.10388, "trades": 335, "taker_buy_base": 104814.99, "taker_buy_quote": 21235.63744 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.205, "high": 0.207, "low": 0.195, "close": 0.197, "volume": 197629.8, "close_time": 1772063999999, "quote_volume": 39949.32964, "trades": 283, "taker_buy_base": 86734.36, "taker_buy_quote": 17599.02676 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.197, "high": 0.2, "low": 0.196, "close": 0.2, "volume": 150807.21, "close_time": 1772078399999, "quote_volume": 29796.40286, "trades": 275, "taker_buy_base": 87111.11, "taker_buy_quote": 17226.41558 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.199, "high": 0.204, "low": 0.199, "close": 0.201, "volume": 218731.37, "close_time": 1772092799999, "quote_volume": 44059.51031, "trades": 322, "taker_buy_base": 107176.62, "taker_buy_quote": 21584.79114 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.201, "high": 0.206, "low": 0.2, "close": 0.201, "volume": 292861.05, "close_time": 1772107199999, "quote_volume": 59453.75383, "trades": 421, "taker_buy_base": 148834.53, "taker_buy_quote": 30184.00091 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.201, "high": 0.203, "low": 0.195, "close": 0.197, "volume": 752022.02, "close_time": 1772121599999, "quote_volume": 149417.01338, "trades": 823, "taker_buy_base": 360635.11, "taker_buy_quote": 71743.26412 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.197, "high": 0.197, "low": 0.188, "close": 0.194, "volume": 531503.97, "close_time": 1772135999999, "quote_volume": 102186.05593, "trades": 564, "taker_buy_base": 288129.19, "taker_buy_quote": 55405.63128 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.194, "volume": 98847.2, "close_time": 1772150399999, "quote_volume": 19091.56226, "trades": 152, "taker_buy_base": 55424.72, "taker_buy_quote": 10709.36584 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.194, "high": 0.197, "low": 0.192, "close": 0.197, "volume": 288157.21, "close_time": 1772164799999, "quote_volume": 55774.62334, "trades": 312, "taker_buy_base": 125555.99, "taker_buy_quote": 24329.93662 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.197, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 164794.81, "close_time": 1772179199999, "quote_volume": 32721.90975, "trades": 274, "taker_buy_base": 74761.01, "taker_buy_quote": 14850.83155 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.199, "high": 0.2, "low": 0.193, "close": 0.193, "volume": 333655.41, "close_time": 1772193599999, "quote_volume": 65868.87994, "trades": 534, "taker_buy_base": 164258.36, "taker_buy_quote": 32419.59825 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.193, "high": 0.194, "low": 0.187, "close": 0.188, "volume": 351872.51, "close_time": 1772207999999, "quote_volume": 66955.89626, "trades": 420, "taker_buy_base": 194919.55, "taker_buy_quote": 37096.29652 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.188, "high": 0.189, "low": 0.185, "close": 0.186, "volume": 229739.48, "close_time": 1772222399999, "quote_volume": 43008.61547, "trades": 286, "taker_buy_base": 114553.91, "taker_buy_quote": 21444.45617 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.187, "high": 0.188, "low": 0.182, "close": 0.187, "volume": 104458.47, "close_time": 1772236799999, "quote_volume": 19382.47754, "trades": 118, "taker_buy_base": 59993.68, "taker_buy_quote": 11143.33803 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 136059.92, "close_time": 1772251199999, "quote_volume": 25365.35562, "trades": 148, "taker_buy_base": 63233.84, "taker_buy_quote": 11780.59173 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.185, "high": 0.186, "low": 0.176, "close": 0.18, "volume": 443358.79, "close_time": 1772265599999, "quote_volume": 80045.99583, "trades": 586, "taker_buy_base": 198638.07, "taker_buy_quote": 35795.35321 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.179, "high": 0.179, "low": 0.172, "close": 0.173, "volume": 307651.55, "close_time": 1772279999999, "quote_volume": 53739.61682, "trades": 361, "taker_buy_base": 151924.82, "taker_buy_quote": 26556.33046 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.173, "high": 0.177, "low": 0.172, "close": 0.174, "volume": 360436.5, "close_time": 1772294399999, "quote_volume": 62971.90851, "trades": 472, "taker_buy_base": 207800.91, "taker_buy_quote": 36329.83495 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.174, "high": 0.179, "low": 0.172, "close": 0.179, "volume": 293106.99, "close_time": 1772308799999, "quote_volume": 51233.06902, "trades": 284, "taker_buy_base": 129731.38, "taker_buy_quote": 22719.28004 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.179, "high": 0.186, "low": 0.179, "close": 0.185, "volume": 272554.14, "close_time": 1772323199999, "quote_volume": 49811.80979, "trades": 340, "taker_buy_base": 141088.07, "taker_buy_quote": 25816.3826 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.185, "high": 0.193, "low": 0.182, "close": 0.189, "volume": 496612.98, "close_time": 1772337599999, "quote_volume": 93506.18336, "trades": 631, "taker_buy_base": 224362.27, "taker_buy_quote": 42218.35396 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.189, "volume": 175993.97, "close_time": 1772351999999, "quote_volume": 32977.48334, "trades": 196, "taker_buy_base": 84913.55, "taker_buy_quote": 15915.71098 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.188, "high": 0.189, "low": 0.184, "close": 0.185, "volume": 151071.65, "close_time": 1772366399999, "quote_volume": 28008.89136, "trades": 224, "taker_buy_base": 88515.89, "taker_buy_quote": 16411.76236 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.186, "high": 0.188, "low": 0.183, "close": 0.184, "volume": 254865.32, "close_time": 1772380799999, "quote_volume": 47299.27719, "trades": 407, "taker_buy_base": 124705.46, "taker_buy_quote": 23136.82687 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.183, "high": 0.184, "low": 0.176, "close": 0.177, "volume": 432996.09, "close_time": 1772395199999, "quote_volume": 77795.37445, "trades": 452, "taker_buy_base": 192671.6, "taker_buy_quote": 34649.04862 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.176, "high": 0.18, "low": 0.173, "close": 0.178, "volume": 437542.52, "close_time": 1772409599999, "quote_volume": 76992.43943, "trades": 686, "taker_buy_base": 240966.16, "taker_buy_quote": 42486.7104 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.178, "high": 0.184, "low": 0.178, "close": 0.18, "volume": 265845.11, "close_time": 1772423999999, "quote_volume": 47859.53514, "trades": 450, "taker_buy_base": 135368.87, "taker_buy_quote": 24397.2082 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.179, "high": 0.18, "low": 0.175, "close": 0.177, "volume": 174671.77, "close_time": 1772438399999, "quote_volume": 31011.19037, "trades": 248, "taker_buy_base": 86653.82, "taker_buy_quote": 15387.15565 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.176, "high": 0.178, "low": 0.175, "close": 0.178, "volume": 208915.36, "close_time": 1772452799999, "quote_volume": 36901.35241, "trades": 210, "taker_buy_base": 70540.61, "taker_buy_quote": 12455.454 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.177, "high": 0.191, "low": 0.174, "close": 0.187, "volume": 474651.74, "close_time": 1772467199999, "quote_volume": 86985.50255, "trades": 598, "taker_buy_base": 228368.68, "taker_buy_quote": 41857.1984 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.188, "high": 0.191, "low": 0.185, "close": 0.187, "volume": 451766.56, "close_time": 1772481599999, "quote_volume": 84813.64638, "trades": 587, "taker_buy_base": 266832.65, "taker_buy_quote": 50120.60091 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.188, "high": 0.19, "low": 0.185, "close": 0.186, "volume": 351370.27, "close_time": 1772495999999, "quote_volume": 65665.41698, "trades": 485, "taker_buy_base": 158643.02, "taker_buy_quote": 29633.60712 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.186, "high": 0.188, "low": 0.183, "close": 0.185, "volume": 286516.88, "close_time": 1772510399999, "quote_volume": 53224.64565, "trades": 448, "taker_buy_base": 123266.3, "taker_buy_quote": 22908.48105 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.185, "high": 0.185, "low": 0.183, "close": 0.185, "volume": 216612.82, "close_time": 1772524799999, "quote_volume": 39842.57561, "trades": 172, "taker_buy_base": 94897.78, "taker_buy_quote": 17479.81321 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.186, "high": 0.186, "low": 0.18, "close": 0.181, "volume": 188728.61, "close_time": 1772539199999, "quote_volume": 34424.91603, "trades": 198, "taker_buy_base": 84801.17, "taker_buy_quote": 15425.21617 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.182, "high": 0.185, "low": 0.178, "close": 0.183, "volume": 331985.73, "close_time": 1772553599999, "quote_volume": 60221.60493, "trades": 443, "taker_buy_base": 179025.01, "taker_buy_quote": 32530.53376 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.183, "high": 0.193, "low": 0.181, "close": 0.191, "volume": 621312.96, "close_time": 1772567999999, "quote_volume": 116589.61294, "trades": 620, "taker_buy_base": 340122.73, "taker_buy_quote": 63879.50633 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.191, "high": 0.192, "low": 0.186, "close": 0.192, "volume": 702301.47, "close_time": 1772582399999, "quote_volume": 132897.7212, "trades": 376, "taker_buy_base": 402652.61, "taker_buy_quote": 76023.71288 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.194, "low": 0.188, "close": 0.189, "volume": 173961.65, "close_time": 1772596799999, "quote_volume": 33370.97235, "trades": 207, "taker_buy_base": 83950.62, "taker_buy_quote": 16128.48781 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.19, "high": 0.191, "low": 0.187, "close": 0.19, "volume": 213035.07, "close_time": 1772611199999, "quote_volume": 40227.191, "trades": 257, "taker_buy_base": 103660.51, "taker_buy_quote": 19586.07127 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.19, "high": 0.198, "low": 0.19, "close": 0.193, "volume": 345378.59, "close_time": 1772625599999, "quote_volume": 66965.7184, "trades": 401, "taker_buy_base": 202774.47, "taker_buy_quote": 39325.66268 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.193, "high": 0.202, "low": 0.191, "close": 0.202, "volume": 295171.33, "close_time": 1772639999999, "quote_volume": 58144.40541, "trades": 316, "taker_buy_base": 193545.24, "taker_buy_quote": 38092.87837 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.202, "high": 0.203, "low": 0.196, "close": 0.2, "volume": 369675.49, "close_time": 1772654399999, "quote_volume": 73518.38529, "trades": 421, "taker_buy_base": 225731.87, "taker_buy_quote": 44917.54753 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2, "high": 0.2, "low": 0.195, "close": 0.198, "volume": 412466.81, "close_time": 1772668799999, "quote_volume": 81597.82118, "trades": 341, "taker_buy_base": 242822.93, "taker_buy_quote": 48099.00961 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.198, "high": 0.201, "low": 0.197, "close": 0.201, "volume": 257778.24, "close_time": 1772683199999, "quote_volume": 51322.28914, "trades": 249, "taker_buy_base": 143658.26, "taker_buy_quote": 28615.09857 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2, "high": 0.202, "low": 0.197, "close": 0.197, "volume": 258211.91, "close_time": 1772697599999, "quote_volume": 51689.91681, "trades": 259, "taker_buy_base": 117302.85, "taker_buy_quote": 23495.34753 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.197, "high": 0.201, "low": 0.196, "close": 0.197, "volume": 328667.55, "close_time": 1772711999999, "quote_volume": 65155.71822, "trades": 279, "taker_buy_base": 156491.93, "taker_buy_quote": 31043.53934 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.197, "high": 0.202, "low": 0.196, "close": 0.2, "volume": 1013880.63, "close_time": 1772726399999, "quote_volume": 201031.32311, "trades": 685, "taker_buy_base": 319962.63, "taker_buy_quote": 63648.89632 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2, "high": 0.2, "low": 0.192, "close": 0.195, "volume": 537801.63, "close_time": 1772740799999, "quote_volume": 104799.68322, "trades": 536, "taker_buy_base": 326834.65, "taker_buy_quote": 63676.3989 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.195, "volume": 229941.52, "close_time": 1772755199999, "quote_volume": 44825.00568, "trades": 247, "taker_buy_base": 104137.87, "taker_buy_quote": 20321.73293 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.197, "low": 0.194, "close": 0.197, "volume": 200501.45, "close_time": 1772769599999, "quote_volume": 39277.94905, "trades": 208, "taker_buy_base": 101024.42, "taker_buy_quote": 19802.89759 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.197, "high": 0.198, "low": 0.195, "close": 0.196, "volume": 262279.12, "close_time": 1772783999999, "quote_volume": 51324.24602, "trades": 261, "taker_buy_base": 116692.13, "taker_buy_quote": 22843.91947 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.195, "high": 0.195, "low": 0.19, "close": 0.191, "volume": 313264.78, "close_time": 1772798399999, "quote_volume": 60340.94159, "trades": 265, "taker_buy_base": 134350.35, "taker_buy_quote": 25903.53518 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.191, "high": 0.192, "low": 0.183, "close": 0.184, "volume": 671264.97, "close_time": 1772812799999, "quote_volume": 125755.15745, "trades": 714, "taker_buy_base": 279508.55, "taker_buy_quote": 52445.06723 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.184, "high": 0.186, "low": 0.181, "close": 0.185, "volume": 342985.87, "close_time": 1772827199999, "quote_volume": 63131.25367, "trades": 337, "taker_buy_base": 188302.86, "taker_buy_quote": 34684.04097 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.185, "high": 0.185, "low": 0.184, "close": 0.184, "volume": 118160.76, "close_time": 1772841599999, "quote_volume": 21808.06091, "trades": 92, "taker_buy_base": 51117.79, "taker_buy_quote": 9447.21334 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.184, "high": 0.184, "low": 0.181, "close": 0.182, "volume": 30961.69, "close_time": 1772855999999, "quote_volume": 5650.30717, "trades": 39, "taker_buy_base": 15603.21, "taker_buy_quote": 2842.83169 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.181, "high": 0.183, "low": 0.179, "close": 0.18, "volume": 223918.58, "close_time": 1772870399999, "quote_volume": 40531.26207, "trades": 153, "taker_buy_base": 103912.81, "taker_buy_quote": 18782.84262 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 121220.65, "close_time": 1772884799999, "quote_volume": 21844.76719, "trades": 100, "taker_buy_base": 57751.99, "taker_buy_quote": 10402.45379 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.18, "high": 0.182, "low": 0.178, "close": 0.179, "volume": 308272.6, "close_time": 1772899199999, "quote_volume": 55468.45859, "trades": 242, "taker_buy_base": 138371.16, "taker_buy_quote": 24896.20294 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.178, "high": 0.181, "low": 0.178, "close": 0.178, "volume": 105541.16, "close_time": 1772913599999, "quote_volume": 18876.66674, "trades": 114, "taker_buy_base": 44110.4, "taker_buy_quote": 7898.30115 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.178, "high": 0.178, "low": 0.174, "close": 0.176, "volume": 188534.81, "close_time": 1772927999999, "quote_volume": 33261.26147, "trades": 145, "taker_buy_base": 88197.63, "taker_buy_quote": 15586.21558 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.176, "high": 0.176, "low": 0.174, "close": 0.174, "volume": 122145.54, "close_time": 1772942399999, "quote_volume": 21359.77876, "trades": 98, "taker_buy_base": 41646.78, "taker_buy_quote": 7289.40091 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.175, "high": 0.177, "low": 0.173, "close": 0.176, "volume": 137189.61, "close_time": 1772956799999, "quote_volume": 24017.5035, "trades": 109, "taker_buy_base": 74300.63, "taker_buy_quote": 13007.53209 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.176, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 137138.51, "close_time": 1772971199999, "quote_volume": 24437.48209, "trades": 122, "taker_buy_base": 59373.57, "taker_buy_quote": 10591.07184 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.179, "high": 0.182, "low": 0.176, "close": 0.179, "volume": 470728.32, "close_time": 1772985599999, "quote_volume": 84539.20261, "trades": 335, "taker_buy_base": 289161.83, "taker_buy_quote": 51986.0266 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.179, "high": 0.183, "low": 0.178, "close": 0.181, "volume": 388100.85, "close_time": 1772999999999, "quote_volume": 69911.73471, "trades": 299, "taker_buy_base": 152084.09, "taker_buy_quote": 27465.74481 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.181, "high": 0.181, "low": 0.176, "close": 0.178, "volume": 297883.46, "close_time": 1773014399999, "quote_volume": 53160.60405, "trades": 245, "taker_buy_base": 118958.87, "taker_buy_quote": 21232.03941 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.179, "high": 0.182, "low": 0.179, "close": 0.18, "volume": 456805.24, "close_time": 1773028799999, "quote_volume": 82220.41317, "trades": 320, "taker_buy_base": 205222.69, "taker_buy_quote": 36979.24434 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.181, "high": 0.185, "low": 0.18, "close": 0.183, "volume": 685925.5, "close_time": 1773043199999, "quote_volume": 125266.86344, "trades": 634, "taker_buy_base": 337343.16, "taker_buy_quote": 61579.61864 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.183, "high": 0.185, "low": 0.182, "close": 0.184, "volume": 369978.91, "close_time": 1773057599999, "quote_volume": 67917.85975, "trades": 305, "taker_buy_base": 170255.13, "taker_buy_quote": 31276.506 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.184, "high": 0.189, "low": 0.183, "close": 0.187, "volume": 567661.31, "close_time": 1773071999999, "quote_volume": 105981.3127, "trades": 440, "taker_buy_base": 290845.27, "taker_buy_quote": 54359.34765 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.187, "high": 0.191, "low": 0.185, "close": 0.187, "volume": 840959.33, "close_time": 1773086399999, "quote_volume": 157091.49868, "trades": 615, "taker_buy_base": 413383.41, "taker_buy_quote": 77141.50996 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.188, "high": 0.188, "low": 0.183, "close": 0.183, "volume": 196633.13, "close_time": 1773100799999, "quote_volume": 36558.74224, "trades": 179, "taker_buy_base": 63242.69, "taker_buy_quote": 11798.37071 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.184, "high": 0.188, "low": 0.184, "close": 0.185, "volume": 357543.18, "close_time": 1773115199999, "quote_volume": 66498.5114, "trades": 278, "taker_buy_base": 155314.58, "taker_buy_quote": 28875.49492 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.185, "high": 0.186, "low": 0.183, "close": 0.186, "volume": 278884.57, "close_time": 1773129599999, "quote_volume": 51756.49065, "trades": 211, "taker_buy_base": 225148.26, "taker_buy_quote": 41820.11019 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.186, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 309589.19, "close_time": 1773143999999, "quote_volume": 58084.46117, "trades": 515, "taker_buy_base": 147423.99, "taker_buy_quote": 27681.51544 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.186, "high": 0.191, "low": 0.185, "close": 0.189, "volume": 641553.22, "close_time": 1773158399999, "quote_volume": 120483.34207, "trades": 526, "taker_buy_base": 248536.3, "taker_buy_quote": 46645.09613 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.19, "high": 0.191, "low": 0.185, "close": 0.186, "volume": 580060.64, "close_time": 1773172799999, "quote_volume": 109513.58794, "trades": 665, "taker_buy_base": 284042.04, "taker_buy_quote": 53663.99336 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.187, "high": 0.187, "low": 0.185, "close": 0.187, "volume": 28837.7, "close_time": 1773187199999, "quote_volume": 5371.338, "trades": 70, "taker_buy_base": 15555.07, "taker_buy_quote": 2899.31231 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 94311.01, "close_time": 1773201599999, "quote_volume": 17556.31394, "trades": 116, "taker_buy_base": 49670.4, "taker_buy_quote": 9245.79715 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.184, "volume": 110914.41, "close_time": 1773215999999, "quote_volume": 20556.77287, "trades": 135, "taker_buy_base": 44337.75, "taker_buy_quote": 8221.51245 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.184, "high": 0.187, "low": 0.184, "close": 0.185, "volume": 109233.74, "close_time": 1773230399999, "quote_volume": 20238.30036, "trades": 141, "taker_buy_base": 81239.56, "taker_buy_quote": 15061.41952 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.185, "high": 0.19, "low": 0.185, "close": 0.188, "volume": 429739.99, "close_time": 1773244799999, "quote_volume": 80929.44438, "trades": 943, "taker_buy_base": 226653.11, "taker_buy_quote": 42694.20038 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.189, "volume": 139072.0, "close_time": 1773259199999, "quote_volume": 26096.56215, "trades": 194, "taker_buy_base": 68196.45, "taker_buy_quote": 12802.53621 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.189, "high": 0.189, "low": 0.187, "close": 0.187, "volume": 179717.13, "close_time": 1773273599999, "quote_volume": 33745.10863, "trades": 258, "taker_buy_base": 98548.37, "taker_buy_quote": 18521.46986 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.187, "high": 0.188, "low": 0.185, "close": 0.185, "volume": 143348.53, "close_time": 1773287999999, "quote_volume": 26700.92407, "trades": 188, "taker_buy_base": 61265.14, "taker_buy_quote": 11415.21058 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.185, "high": 0.186, "low": 0.185, "close": 0.186, "volume": 125342.6, "close_time": 1773302399999, "quote_volume": 23244.75809, "trades": 101, "taker_buy_base": 80222.52, "taker_buy_quote": 14884.00859 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.185, "volume": 188528.05, "close_time": 1773316799999, "quote_volume": 35216.18602, "trades": 244, "taker_buy_base": 83976.1, "taker_buy_quote": 15720.20074 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.186, "high": 0.187, "low": 0.184, "close": 0.187, "volume": 203091.79, "close_time": 1773331199999, "quote_volume": 37735.18523, "trades": 258, "taker_buy_base": 111242.74, "taker_buy_quote": 20690.3156 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.187, "high": 0.189, "low": 0.185, "close": 0.188, "volume": 320903.16, "close_time": 1773345599999, "quote_volume": 60070.40943, "trades": 491, "taker_buy_base": 155414.8, "taker_buy_quote": 29078.08941 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.188, "high": 0.19, "low": 0.185, "close": 0.189, "volume": 319302.42, "close_time": 1773359999999, "quote_volume": 59452.05074, "trades": 232, "taker_buy_base": 60499.59, "taker_buy_quote": 11372.79916 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.188, "high": 0.194, "low": 0.188, "close": 0.194, "volume": 255458.36, "close_time": 1773374399999, "quote_volume": 48750.02044, "trades": 397, "taker_buy_base": 157614.92, "taker_buy_quote": 30076.62687 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.194, "high": 0.194, "low": 0.191, "close": 0.193, "volume": 101075.75, "close_time": 1773388799999, "quote_volume": 19465.18118, "trades": 161, "taker_buy_base": 35466.94, "taker_buy_quote": 6832.5467 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.192, "high": 0.196, "low": 0.192, "close": 0.195, "volume": 129676.52, "close_time": 1773403199999, "quote_volume": 25210.47926, "trades": 217, "taker_buy_base": 49194.37, "taker_buy_quote": 9558.60285 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.194, "high": 0.199, "low": 0.194, "close": 0.194, "volume": 271188.79, "close_time": 1773417599999, "quote_volume": 53082.83715, "trades": 426, "taker_buy_base": 148470.35, "taker_buy_quote": 29094.3761 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.194, "high": 0.195, "low": 0.191, "close": 0.191, "volume": 165202.15, "close_time": 1773431999999, "quote_volume": 31916.7177, "trades": 346, "taker_buy_base": 81492.5, "taker_buy_quote": 15766.58949 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.192, "high": 0.192, "low": 0.187, "close": 0.188, "volume": 120941.68, "close_time": 1773446399999, "quote_volume": 22851.51741, "trades": 157, "taker_buy_base": 44332.06, "taker_buy_quote": 8395.22617 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.188, "high": 0.189, "low": 0.187, "close": 0.188, "volume": 208913.64, "close_time": 1773460799999, "quote_volume": 39339.32767, "trades": 263, "taker_buy_base": 150127.83, "taker_buy_quote": 28307.49744 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.189, "high": 0.19, "low": 0.186, "close": 0.187, "volume": 130651.9, "close_time": 1773475199999, "quote_volume": 24483.22378, "trades": 180, "taker_buy_base": 50542.08, "taker_buy_quote": 9478.41982 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.187, "high": 0.187, "low": 0.186, "close": 0.187, "volume": 128555.9, "close_time": 1773489599999, "quote_volume": 23949.2907, "trades": 375, "taker_buy_base": 61131.39, "taker_buy_quote": 11393.59651 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.186, "high": 0.188, "low": 0.186, "close": 0.186, "volume": 137192.09, "close_time": 1773503999999, "quote_volume": 25639.08583, "trades": 142, "taker_buy_base": 72753.58, "taker_buy_quote": 13599.31821 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.187, "high": 0.188, "low": 0.186, "close": 0.188, "volume": 68776.95, "close_time": 1773518399999, "quote_volume": 12875.94225, "trades": 68, "taker_buy_base": 30297.14, "taker_buy_quote": 5675.41023 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.187, "high": 0.193, "low": 0.187, "close": 0.193, "volume": 320294.08, "close_time": 1773532799999, "quote_volume": 61072.90907, "trades": 310, "taker_buy_base": 193565.67, "taker_buy_quote": 36849.48352 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.193, "high": 0.206, "low": 0.19, "close": 0.2, "volume": 869818.12, "close_time": 1773547199999, "quote_volume": 173359.69767, "trades": 757, "taker_buy_base": 350828.56, "taker_buy_quote": 69709.4791 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2, "high": 0.209, "low": 0.198, "close": 0.2, "volume": 1065502.06, "close_time": 1773561599999, "quote_volume": 216230.77588, "trades": 974, "taker_buy_base": 543004.09, "taker_buy_quote": 110265.76734 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2, "high": 0.205, "low": 0.199, "close": 0.201, "volume": 606698.18, "close_time": 1773575999999, "quote_volume": 122213.8216, "trades": 1524, "taker_buy_base": 309397.96, "taker_buy_quote": 62401.12182 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.202, "high": 0.21, "low": 0.199, "close": 0.202, "volume": 1148646.67, "close_time": 1773590399999, "quote_volume": 235439.53335, "trades": 1137, "taker_buy_base": 543642.31, "taker_buy_quote": 111412.44056 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.202, "high": 0.223, "low": 0.202, "close": 0.222, "volume": 2054710.79, "close_time": 1773604799999, "quote_volume": 441699.21884, "trades": 2326, "taker_buy_base": 1039354.97, "taker_buy_quote": 223766.3565 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.222, "high": 0.226, "low": 0.208, "close": 0.212, "volume": 987509.04, "close_time": 1773619199999, "quote_volume": 214288.58948, "trades": 1251, "taker_buy_base": 460134.17, "taker_buy_quote": 99940.93893 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.213, "high": 0.222, "low": 0.21, "close": 0.219, "volume": 586847.25, "close_time": 1773633599999, "quote_volume": 126480.96434, "trades": 594, "taker_buy_base": 330913.7, "taker_buy_quote": 71400.9358 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.219, "high": 0.226, "low": 0.216, "close": 0.22, "volume": 614533.09, "close_time": 1773647999999, "quote_volume": 135637.2325, "trades": 659, "taker_buy_base": 338477.91, "taker_buy_quote": 74713.23557 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.22, "high": 0.23, "low": 0.216, "close": 0.218, "volume": 967052.2, "close_time": 1773662399999, "quote_volume": 215065.9436, "trades": 1218, "taker_buy_base": 495685.54, "taker_buy_quote": 110386.51404 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.219, "high": 0.221, "low": 0.214, "close": 0.216, "volume": 481384.32, "close_time": 1773676799999, "quote_volume": 104824.32306, "trades": 637, "taker_buy_base": 247871.57, "taker_buy_quote": 54067.22534 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.217, "high": 0.229, "low": 0.217, "close": 0.223, "volume": 801603.77, "close_time": 1773691199999, "quote_volume": 179987.02635, "trades": 883, "taker_buy_base": 415975.01, "taker_buy_quote": 93335.84959 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.223, "high": 0.236, "low": 0.223, "close": 0.229, "volume": 874498.68, "close_time": 1773705599999, "quote_volume": 202065.92182, "trades": 801, "taker_buy_base": 469201.74, "taker_buy_quote": 108603.66069 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.229, "high": 0.238, "low": 0.228, "close": 0.236, "volume": 736901.19, "close_time": 1773719999999, "quote_volume": 171132.94677, "trades": 853, "taker_buy_base": 395775.88, "taker_buy_quote": 91852.95278 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.236, "high": 0.239, "low": 0.229, "close": 0.231, "volume": 850649.5, "close_time": 1773734399999, "quote_volume": 199250.15659, "trades": 974, "taker_buy_base": 377435.67, "taker_buy_quote": 88456.51545 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.231, "high": 0.232, "low": 0.223, "close": 0.223, "volume": 760591.08, "close_time": 1773748799999, "quote_volume": 172665.82255, "trades": 689, "taker_buy_base": 362771.79, "taker_buy_quote": 82449.83295 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.223, "high": 0.223, "low": 0.218, "close": 0.219, "volume": 340397.17, "close_time": 1773763199999, "quote_volume": 75370.60365, "trades": 485, "taker_buy_base": 156128.74, "taker_buy_quote": 34600.15885 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.219, "high": 0.221, "low": 0.217, "close": 0.217, "volume": 291341.65, "close_time": 1773777599999, "quote_volume": 63932.37872, "trades": 344, "taker_buy_base": 189219.52, "taker_buy_quote": 41595.34068 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.218, "high": 0.221, "low": 0.218, "close": 0.218, "volume": 223551.45, "close_time": 1773791999999, "quote_volume": 48993.53127, "trades": 238, "taker_buy_base": 155928.0, "taker_buy_quote": 34173.72676 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.219, "high": 0.219, "low": 0.216, "close": 0.218, "volume": 160551.58, "close_time": 1773806399999, "quote_volume": 34853.04032, "trades": 158, "taker_buy_base": 65684.17, "taker_buy_quote": 14255.83154 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.218, "high": 0.221, "low": 0.215, "close": 0.215, "volume": 124916.25, "close_time": 1773820799999, "quote_volume": 27143.69756, "trades": 208, "taker_buy_base": 54860.31, "taker_buy_quote": 11932.56705 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.216, "high": 0.216, "low": 0.21, "close": 0.212, "volume": 340234.82, "close_time": 1773835199999, "quote_volume": 72369.84768, "trades": 349, "taker_buy_base": 155364.54, "taker_buy_quote": 33051.92967 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.212, "high": 0.212, "low": 0.198, "close": 0.201, "volume": 410918.54, "close_time": 1773849599999, "quote_volume": 84482.94608, "trades": 490, "taker_buy_base": 172961.63, "taker_buy_quote": 35440.9558 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.2, "high": 0.201, "low": 0.199, "close": 0.199, "volume": 235645.62, "close_time": 1773863999999, "quote_volume": 47114.78148, "trades": 434, "taker_buy_base": 134711.06, "taker_buy_quote": 26939.95406 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.199, "high": 0.206, "low": 0.198, "close": 0.204, "volume": 313326.97, "close_time": 1773878399999, "quote_volume": 63150.3795, "trades": 323, "taker_buy_base": 188423.5, "taker_buy_quote": 37943.39534 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.203, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 337201.69, "close_time": 1773892799999, "quote_volume": 68112.13987, "trades": 304, "taker_buy_base": 91738.59, "taker_buy_quote": 18558.74813 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.202, "high": 0.203, "low": 0.196, "close": 0.198, "volume": 395882.6, "close_time": 1773907199999, "quote_volume": 78831.11784, "trades": 350, "taker_buy_base": 123478.14, "taker_buy_quote": 24605.86007 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.197, "high": 0.198, "low": 0.194, "close": 0.195, "volume": 135141.65, "close_time": 1773921599999, "quote_volume": 26493.22424, "trades": 130, "taker_buy_base": 66713.58, "taker_buy_quote": 13079.30896 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.195, "high": 0.196, "low": 0.189, "close": 0.19, "volume": 476959.65, "close_time": 1773935999999, "quote_volume": 91665.03027, "trades": 703, "taker_buy_base": 193577.96, "taker_buy_quote": 37160.55783 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.191, "high": 0.195, "low": 0.19, "close": 0.193, "volume": 198678.46, "close_time": 1773950399999, "quote_volume": 38137.09552, "trades": 202, "taker_buy_base": 101203.39, "taker_buy_quote": 19355.44052 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.194, "high": 0.195, "low": 0.193, "close": 0.193, "volume": 41776.03, "close_time": 1773964799999, "quote_volume": 8091.76239, "trades": 63, "taker_buy_base": 23155.24, "taker_buy_quote": 4486.63416 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.193, "high": 0.195, "low": 0.192, "close": 0.195, "volume": 92395.72, "close_time": 1773979199999, "quote_volume": 17918.97816, "trades": 163, "taker_buy_base": 47645.13, "taker_buy_quote": 9234.19535 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.196, "high": 0.199, "low": 0.193, "close": 0.198, "volume": 431677.27, "close_time": 1773993599999, "quote_volume": 84992.42701, "trades": 385, "taker_buy_base": 220222.62, "taker_buy_quote": 43370.04064 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.199, "high": 0.203, "low": 0.198, "close": 0.199, "volume": 598567.82, "close_time": 1774007999999, "quote_volume": 119656.8234, "trades": 639, "taker_buy_base": 321959.52, "taker_buy_quote": 64382.53564 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.199, "high": 0.199, "low": 0.195, "close": 0.197, "volume": 678253.94, "close_time": 1774022399999, "quote_volume": 132874.98836, "trades": 981, "taker_buy_base": 249231.33, "taker_buy_quote": 48925.75441 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.196, "high": 0.197, "low": 0.191, "close": 0.192, "volume": 280012.65, "close_time": 1774036799999, "quote_volume": 54357.19723, "trades": 378, "taker_buy_base": 163793.87, "taker_buy_quote": 31763.2469 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.191, "high": 0.196, "low": 0.191, "close": 0.195, "volume": 164478.91, "close_time": 1774051199999, "quote_volume": 31839.71625, "trades": 130, "taker_buy_base": 98297.98, "taker_buy_quote": 19049.20218 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.195, "high": 0.197, "low": 0.195, "close": 0.196, "volume": 259402.0, "close_time": 1774065599999, "quote_volume": 50747.73175, "trades": 252, "taker_buy_base": 121892.54, "taker_buy_quote": 23845.75973 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.196, "high": 0.204, "low": 0.196, "close": 0.2, "volume": 466628.77, "close_time": 1774079999999, "quote_volume": 93348.93483, "trades": 533, "taker_buy_base": 281944.91, "taker_buy_quote": 56361.74128 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2, "high": 0.203, "low": 0.199, "close": 0.199, "volume": 396057.96, "close_time": 1774094399999, "quote_volume": 79616.08433, "trades": 477, "taker_buy_base": 189033.25, "taker_buy_quote": 38010.51512 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.199, "high": 0.205, "low": 0.199, "close": 0.205, "volume": 402352.48, "close_time": 1774108799999, "quote_volume": 80793.24389, "trades": 283, "taker_buy_base": 205254.9, "taker_buy_quote": 41281.0951 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.205, "high": 0.205, "low": 0.201, "close": 0.201, "volume": 388711.93, "close_time": 1774123199999, "quote_volume": 78533.53806, "trades": 553, "taker_buy_base": 136682.53, "taker_buy_quote": 27636.56781 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.201, "high": 0.202, "low": 0.192, "close": 0.193, "volume": 344723.8, "close_time": 1774137599999, "quote_volume": 67752.30404, "trades": 266, "taker_buy_base": 152717.51, "taker_buy_quote": 29904.68487 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.192, "high": 0.196, "low": 0.189, "close": 0.194, "volume": 570465.19, "close_time": 1774151999999, "quote_volume": 110061.87202, "trades": 497, "taker_buy_base": 247658.53, "taker_buy_quote": 47781.12217 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.194, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 207301.15, "close_time": 1774166399999, "quote_volume": 40165.0052, "trades": 232, "taker_buy_base": 98242.22, "taker_buy_quote": 19045.4487 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.193, "high": 0.193, "low": 0.189, "close": 0.19, "volume": 255162.19, "close_time": 1774180799999, "quote_volume": 48795.86606, "trades": 253, "taker_buy_base": 123674.84, "taker_buy_quote": 23663.94841 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.19, "high": 0.192, "low": 0.19, "close": 0.19, "volume": 270312.77, "close_time": 1774195199999, "quote_volume": 51578.07349, "trades": 256, "taker_buy_base": 174768.19, "taker_buy_quote": 33349.65898 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.191, "high": 0.191, "low": 0.187, "close": 0.187, "volume": 324345.06, "close_time": 1774209599999, "quote_volume": 61358.706, "trades": 203, "taker_buy_base": 118174.78, "taker_buy_quote": 22411.86526 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.187, "high": 0.188, "low": 0.182, "close": 0.186, "volume": 350549.01, "close_time": 1774223999999, "quote_volume": 64993.4003, "trades": 384, "taker_buy_base": 180444.66, "taker_buy_quote": 33496.34397 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.187, "high": 0.19, "low": 0.186, "close": 0.188, "volume": 332339.54, "close_time": 1774238399999, "quote_volume": 62608.38516, "trades": 369, "taker_buy_base": 176235.38, "taker_buy_quote": 33190.66325 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.188, "high": 0.189, "low": 0.186, "close": 0.187, "volume": 433479.16, "close_time": 1774252799999, "quote_volume": 81203.63685, "trades": 536, "taker_buy_base": 243453.55, "taker_buy_quote": 45616.23355 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.188, "high": 0.199, "low": 0.185, "close": 0.194, "volume": 587581.96, "close_time": 1774267199999, "quote_volume": 113099.06572, "trades": 945, "taker_buy_base": 345143.64, "taker_buy_quote": 66316.92606 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.195, "high": 0.198, "low": 0.194, "close": 0.194, "volume": 576282.58, "close_time": 1774281599999, "quote_volume": 112764.51184, "trades": 554, "taker_buy_base": 269946.65, "taker_buy_quote": 52743.57243 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.194, "high": 0.197, "low": 0.192, "close": 0.196, "volume": 553487.86, "close_time": 1774295999999, "quote_volume": 107905.12176, "trades": 427, "taker_buy_base": 303016.8, "taker_buy_quote": 59025.6485 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.195, "high": 0.199, "low": 0.195, "close": 0.196, "volume": 306655.72, "close_time": 1774310399999, "quote_volume": 60609.07125, "trades": 419, "taker_buy_base": 147908.54, "taker_buy_quote": 29239.55165 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.197, "high": 0.197, "low": 0.193, "close": 0.194, "volume": 324176.73, "close_time": 1774324799999, "quote_volume": 62998.66705, "trades": 432, "taker_buy_base": 166679.8, "taker_buy_quote": 32400.28806 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.194, "high": 0.2, "low": 0.194, "close": 0.2, "volume": 489243.13, "close_time": 1774339199999, "quote_volume": 95897.0322, "trades": 712, "taker_buy_base": 185647.62, "taker_buy_quote": 36373.39138 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2, "high": 0.2, "low": 0.196, "close": 0.196, "volume": 424485.71, "close_time": 1774353599999, "quote_volume": 84091.03495, "trades": 475, "taker_buy_base": 235655.48, "taker_buy_quote": 46755.73452 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.196, "high": 0.198, "low": 0.193, "close": 0.197, "volume": 599990.32, "close_time": 1774367999999, "quote_volume": 117490.47513, "trades": 1285, "taker_buy_base": 337801.62, "taker_buy_quote": 66186.71236 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.196, "high": 0.196, "low": 0.193, "close": 0.194, "volume": 303607.04, "close_time": 1774382399999, "quote_volume": 58972.79301, "trades": 459, "taker_buy_base": 191997.73, "taker_buy_quote": 37316.66468 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.194, "high": 0.198, "low": 0.194, "close": 0.198, "volume": 326381.47, "close_time": 1774396799999, "quote_volume": 64444.8606, "trades": 533, "taker_buy_base": 177087.9, "taker_buy_quote": 34949.98463 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.199, "high": 0.202, "low": 0.198, "close": 0.2, "volume": 224260.25, "close_time": 1774411199999, "quote_volume": 44793.35456, "trades": 277, "taker_buy_base": 130068.58, "taker_buy_quote": 25991.68887 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2, "high": 0.202, "low": 0.199, "close": 0.201, "volume": 193944.28, "close_time": 1774425599999, "quote_volume": 38761.82525, "trades": 178, "taker_buy_base": 93288.14, "taker_buy_quote": 18670.45775 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.202, "high": 0.204, "low": 0.201, "close": 0.203, "volume": 592952.16, "close_time": 1774439999999, "quote_volume": 119875.14624, "trades": 493, "taker_buy_base": 347814.5, "taker_buy_quote": 70344.30626 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.203, "high": 0.204, "low": 0.2, "close": 0.2, "volume": 491580.37, "close_time": 1774454399999, "quote_volume": 99185.0664, "trades": 690, "taker_buy_base": 255865.02, "taker_buy_quote": 51623.82268 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.201, "high": 0.203, "low": 0.199, "close": 0.199, "volume": 507768.92, "close_time": 1774468799999, "quote_volume": 101918.65874, "trades": 511, "taker_buy_base": 211514.59, "taker_buy_quote": 42527.73721 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.199, "high": 0.2, "low": 0.197, "close": 0.199, "volume": 289777.91, "close_time": 1774483199999, "quote_volume": 57527.4742, "trades": 301, "taker_buy_base": 182037.87, "taker_buy_quote": 36147.25102 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.199, "high": 0.199, "low": 0.196, "close": 0.196, "volume": 237700.72, "close_time": 1774497599999, "quote_volume": 46929.47435, "trades": 261, "taker_buy_base": 90068.58, "taker_buy_quote": 17784.35501 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.195, "high": 0.195, "low": 0.192, "close": 0.192, "volume": 260827.42, "close_time": 1774511999999, "quote_volume": 50377.08718, "trades": 337, "taker_buy_base": 123296.35, "taker_buy_quote": 23833.19402 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.192, "high": 0.192, "low": 0.188, "close": 0.188, "volume": 375071.46, "close_time": 1774526399999, "quote_volume": 71275.87282, "trades": 319, "taker_buy_base": 167116.94, "taker_buy_quote": 31779.95154 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.188, "high": 0.191, "low": 0.187, "close": 0.187, "volume": 502652.86, "close_time": 1774540799999, "quote_volume": 94899.66961, "trades": 751, "taker_buy_base": 254474.24, "taker_buy_quote": 48010.78824 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.187, "high": 0.187, "low": 0.183, "close": 0.184, "volume": 359071.58, "close_time": 1774555199999, "quote_volume": 66518.62911, "trades": 491, "taker_buy_base": 196579.24, "taker_buy_quote": 36461.06812 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.184, "high": 0.188, "low": 0.184, "close": 0.186, "volume": 250493.03, "close_time": 1774569599999, "quote_volume": 46788.88692, "trades": 355, "taker_buy_base": 149094.07, "taker_buy_quote": 27867.01564 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.186, "high": 0.187, "low": 0.186, "close": 0.186, "volume": 268745.25, "close_time": 1774583999999, "quote_volume": 50053.64943, "trades": 640, "taker_buy_base": 128794.92, "taker_buy_quote": 24004.78163 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.185, "high": 0.186, "low": 0.184, "close": 0.186, "volume": 208722.79, "close_time": 1774598399999, "quote_volume": 38631.03998, "trades": 359, "taker_buy_base": 114753.01, "taker_buy_quote": 21245.83904 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.185, "high": 0.186, "low": 0.178, "close": 0.181, "volume": 469761.01, "close_time": 1774612799999, "quote_volume": 85220.39017, "trades": 452, "taker_buy_base": 173238.85, "taker_buy_quote": 31621.36014 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.18, "high": 0.18, "low": 0.176, "close": 0.179, "volume": 384572.16, "close_time": 1774627199999, "quote_volume": 68700.04986, "trades": 403, "taker_buy_base": 215402.8, "taker_buy_quote": 38477.70245 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.178, "high": 0.179, "low": 0.176, "close": 0.177, "volume": 154924.74, "close_time": 1774641599999, "quote_volume": 27578.8034, "trades": 461, "taker_buy_base": 87506.0, "taker_buy_quote": 15585.67564 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.177, "high": 0.178, "low": 0.175, "close": 0.175, "volume": 122629.62, "close_time": 1774655999999, "quote_volume": 21596.30733, "trades": 117, "taker_buy_base": 39691.03, "taker_buy_quote": 7000.64918 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.174, "high": 0.174, "low": 0.171, "close": 0.171, "volume": 141952.47, "close_time": 1774670399999, "quote_volume": 24551.18685, "trades": 324, "taker_buy_base": 92476.7, "taker_buy_quote": 16012.11004 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.171, "high": 0.174, "low": 0.171, "close": 0.172, "volume": 340809.81, "close_time": 1774684799999, "quote_volume": 58709.06319, "trades": 364, "taker_buy_base": 228166.17, "taker_buy_quote": 39295.90013 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.172, "high": 0.176, "low": 0.172, "close": 0.174, "volume": 147593.4, "close_time": 1774699199999, "quote_volume": 25676.0677, "trades": 224, "taker_buy_base": 91445.77, "taker_buy_quote": 15903.10578 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.174, "high": 0.176, "low": 0.172, "close": 0.174, "volume": 412416.64, "close_time": 1774713599999, "quote_volume": 71807.67039, "trades": 474, "taker_buy_base": 230178.53, "taker_buy_quote": 40110.1475 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.174, "high": 0.176, "low": 0.173, "close": 0.174, "volume": 195113.36, "close_time": 1774727999999, "quote_volume": 34031.79232, "trades": 231, "taker_buy_base": 61170.8, "taker_buy_quote": 10666.38708 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.175, "high": 0.176, "low": 0.169, "close": 0.169, "volume": 248737.35, "close_time": 1774742399999, "quote_volume": 42512.07252, "trades": 134, "taker_buy_base": 43977.15, "taker_buy_quote": 7579.91485 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.169, "high": 0.172, "low": 0.168, "close": 0.171, "volume": 196541.95, "close_time": 1774756799999, "quote_volume": 33307.29124, "trades": 142, "taker_buy_base": 58945.36, "taker_buy_quote": 10032.34279 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.172, "high": 0.173, "low": 0.169, "close": 0.17, "volume": 189747.93, "close_time": 1774771199999, "quote_volume": 32485.55712, "trades": 215, "taker_buy_base": 56506.27, "taker_buy_quote": 9673.99774 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.17, "high": 0.172, "low": 0.169, "close": 0.17, "volume": 469538.61, "close_time": 1774785599999, "quote_volume": 80064.13628, "trades": 445, "taker_buy_base": 308659.14, "taker_buy_quote": 52666.67495 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.17, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 138353.24, "close_time": 1774799999999, "quote_volume": 23386.94029, "trades": 150, "taker_buy_base": 73195.97, "taker_buy_quote": 12377.3513 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.169, "high": 0.17, "low": 0.168, "close": 0.169, "volume": 254177.72, "close_time": 1774814399999, "quote_volume": 42957.41692, "trades": 212, "taker_buy_base": 131531.9, "taker_buy_quote": 22237.93651 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.168, "high": 0.169, "low": 0.164, "close": 0.167, "volume": 155852.25, "close_time": 1774828799999, "quote_volume": 26152.98045, "trades": 266, "taker_buy_base": 80162.52, "taker_buy_quote": 13440.63033 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.168, "high": 0.173, "low": 0.167, "close": 0.173, "volume": 203063.58, "close_time": 1774843199999, "quote_volume": 34586.91205, "trades": 236, "taker_buy_base": 114535.74, "taker_buy_quote": 19515.34472 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 211109.14, "close_time": 1774857599999, "quote_volume": 36443.41154, "trades": 286, "taker_buy_base": 89143.18, "taker_buy_quote": 15429.76765 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.173, "high": 0.174, "low": 0.171, "close": 0.173, "volume": 139016.5, "close_time": 1774871999999, "quote_volume": 23938.29517, "trades": 267, "taker_buy_base": 74918.17, "taker_buy_quote": 12912.62436 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.172, "high": 0.172, "low": 0.169, "close": 0.17, "volume": 242011.74, "close_time": 1774886399999, "quote_volume": 41297.08084, "trades": 327, "taker_buy_base": 76299.27, "taker_buy_quote": 13026.09333 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.17, "high": 0.171, "low": 0.165, "close": 0.166, "volume": 257271.01, "close_time": 1774900799999, "quote_volume": 42975.31751, "trades": 248, "taker_buy_base": 96726.48, "taker_buy_quote": 16184.15546 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.166, "high": 0.168, "low": 0.163, "close": 0.163, "volume": 94967.18, "close_time": 1774915199999, "quote_volume": 15660.85986, "trades": 110, "taker_buy_base": 31377.34, "taker_buy_quote": 5182.70221 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.164, "high": 0.166, "low": 0.162, "close": 0.164, "volume": 377414.65, "close_time": 1774929599999, "quote_volume": 61918.38118, "trades": 426, "taker_buy_base": 197662.85, "taker_buy_quote": 32493.57045 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.164, "volume": 106712.48, "close_time": 1774943999999, "quote_volume": 17479.08399, "trades": 215, "taker_buy_base": 76191.6, "taker_buy_quote": 12491.72556 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.163, "high": 0.165, "low": 0.161, "close": 0.162, "volume": 221043.11, "close_time": 1774958399999, "quote_volume": 36002.43335, "trades": 192, "taker_buy_base": 81842.69, "taker_buy_quote": 13378.60946 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.163, "high": 0.166, "low": 0.162, "close": 0.163, "volume": 234056.47, "close_time": 1774972799999, "quote_volume": 38250.75181, "trades": 412, "taker_buy_base": 126577.9, "taker_buy_quote": 20711.73738 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.163, "high": 0.167, "low": 0.163, "close": 0.165, "volume": 342659.23, "close_time": 1774987199999, "quote_volume": 56593.79058, "trades": 500, "taker_buy_base": 150856.84, "taker_buy_quote": 24997.58778 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.165, "high": 0.166, "low": 0.164, "close": 0.166, "volume": 80150.77, "close_time": 1775001599999, "quote_volume": 13194.86758, "trades": 96, "taker_buy_base": 27982.57, "taker_buy_quote": 4607.34529 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.166, "high": 0.167, "low": 0.164, "close": 0.166, "volume": 131688.94, "close_time": 1775015999999, "quote_volume": 21854.39023, "trades": 210, "taker_buy_base": 73654.26, "taker_buy_quote": 12222.19202 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.165, "high": 0.169, "low": 0.165, "close": 0.168, "volume": 165090.62, "close_time": 1775030399999, "quote_volume": 27653.27468, "trades": 247, "taker_buy_base": 95610.47, "taker_buy_quote": 16036.36714 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.169, "high": 0.169, "low": 0.166, "close": 0.167, "volume": 92662.12, "close_time": 1775044799999, "quote_volume": 15494.8412, "trades": 132, "taker_buy_base": 43719.9, "taker_buy_quote": 7318.44656 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.168, "high": 0.17, "low": 0.165, "close": 0.166, "volume": 302719.77, "close_time": 1775059199999, "quote_volume": 50497.9155, "trades": 453, "taker_buy_base": 117091.46, "taker_buy_quote": 19544.59835 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.166, "high": 0.167, "low": 0.165, "close": 0.166, "volume": 103684.7, "close_time": 1775073599999, "quote_volume": 17195.72946, "trades": 144, "taker_buy_base": 49637.56, "taker_buy_quote": 8230.5421 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 89129.57, "close_time": 1775087999999, "quote_volume": 14690.64864, "trades": 165, "taker_buy_base": 23731.55, "taker_buy_quote": 3913.13691 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.163, "high": 0.165, "low": 0.156, "close": 0.156, "volume": 496253.34, "close_time": 1775102399999, "quote_volume": 79150.78574, "trades": 438, "taker_buy_base": 166738.19, "taker_buy_quote": 26716.51468 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.156, "high": 0.158, "low": 0.155, "close": 0.158, "volume": 210389.27, "close_time": 1775116799999, "quote_volume": 32928.84422, "trades": 311, "taker_buy_base": 107020.81, "taker_buy_quote": 16800.02884 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.157, "high": 0.157, "low": 0.154, "close": 0.154, "volume": 194378.64, "close_time": 1775131199999, "quote_volume": 30315.42994, "trades": 225, "taker_buy_base": 45401.59, "taker_buy_quote": 7066.80763 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.155, "high": 0.156, "low": 0.153, "close": 0.153, "volume": 409397.69, "close_time": 1775145599999, "quote_volume": 63121.07525, "trades": 453, "taker_buy_base": 181874.84, "taker_buy_quote": 28082.2873 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.153, "high": 0.155, "low": 0.152, "close": 0.152, "volume": 290758.16, "close_time": 1775159999999, "quote_volume": 44567.81223, "trades": 301, "taker_buy_base": 154853.3, "taker_buy_quote": 23779.43931 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.153, "high": 0.154, "low": 0.15, "close": 0.151, "volume": 187702.53, "close_time": 1775174399999, "quote_volume": 28526.76364, "trades": 200, "taker_buy_base": 98147.13, "taker_buy_quote": 14919.89122 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 162097.07, "close_time": 1775188799999, "quote_volume": 24557.96942, "trades": 184, "taker_buy_base": 81017.64, "taker_buy_quote": 12290.26387 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.151, "high": 0.153, "low": 0.15, "close": 0.152, "volume": 315748.38, "close_time": 1775203199999, "quote_volume": 47883.35411, "trades": 255, "taker_buy_base": 166594.51, "taker_buy_quote": 25274.22788 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 223752.64, "close_time": 1775217599999, "quote_volume": 34226.43949, "trades": 210, "taker_buy_base": 110516.46, "taker_buy_quote": 16913.21846 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.152, "high": 0.154, "low": 0.151, "close": 0.151, "volume": 465555.92, "close_time": 1775231999999, "quote_volume": 70602.08214, "trades": 387, "taker_buy_base": 202766.9, "taker_buy_quote": 30787.59763 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 163689.8, "close_time": 1775246399999, "quote_volume": 24721.58613, "trades": 189, "taker_buy_base": 71182.23, "taker_buy_quote": 10752.94306 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.151, "high": 0.152, "low": 0.151, "close": 0.151, "volume": 78181.3, "close_time": 1775260799999, "quote_volume": 11822.28839, "trades": 65, "taker_buy_base": 41217.46, "taker_buy_quote": 6231.08437 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 75289.43, "close_time": 1775275199999, "quote_volume": 11314.46633, "trades": 82, "taker_buy_base": 51531.49, "taker_buy_quote": 7739.90669 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.151, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 237256.8, "close_time": 1775289599999, "quote_volume": 36090.98133, "trades": 195, "taker_buy_base": 141218.94, "taker_buy_quote": 21508.00139 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.153, "volume": 122272.69, "close_time": 1775303999999, "quote_volume": 18586.78572, "trades": 68, "taker_buy_base": 71190.76, "taker_buy_quote": 10824.6932 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 105746.9, "close_time": 1775318399999, "quote_volume": 16054.71702, "trades": 97, "taker_buy_base": 59073.4, "taker_buy_quote": 8972.18967 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.152, "high": 0.154, "low": 0.152, "close": 0.153, "volume": 220616.4, "close_time": 1775332799999, "quote_volume": 33721.93087, "trades": 258, "taker_buy_base": 125894.05, "taker_buy_quote": 19266.55058 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.153, "high": 0.153, "low": 0.152, "close": 0.152, "volume": 78267.76, "close_time": 1775347199999, "quote_volume": 11947.52839, "trades": 200, "taker_buy_base": 38707.94, "taker_buy_quote": 5920.90368 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.152, "high": 0.153, "low": 0.152, "close": 0.153, "volume": 110223.15, "close_time": 1775361599999, "quote_volume": 16780.07343, "trades": 258, "taker_buy_base": 35147.69, "taker_buy_quote": 5358.62298 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.152, "high": 0.152, "low": 0.15, "close": 0.151, "volume": 217469.94, "close_time": 1775375999999, "quote_volume": 32936.68275, "trades": 242, "taker_buy_base": 83954.26, "taker_buy_quote": 12720.03252 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.151, "high": 0.152, "low": 0.15, "close": 0.15, "volume": 148164.39, "close_time": 1775390399999, "quote_volume": 22421.21939, "trades": 284, "taker_buy_base": 59601.3, "taker_buy_quote": 9049.22151 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.151, "high": 0.151, "low": 0.149, "close": 0.151, "volume": 195927.2, "close_time": 1775404799999, "quote_volume": 29268.57737, "trades": 154, "taker_buy_base": 52662.58, "taker_buy_quote": 7875.43038 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.15, "high": 0.151, "low": 0.149, "close": 0.15, "volume": 154664.0, "close_time": 1775419199999, "quote_volume": 23203.30604, "trades": 232, "taker_buy_base": 81464.55, "taker_buy_quote": 12222.15245 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.15, "high": 0.155, "low": 0.149, "close": 0.154, "volume": 271307.44, "close_time": 1775433599999, "quote_volume": 41201.26971, "trades": 311, "taker_buy_base": 149103.12, "taker_buy_quote": 22651.4689 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.155, "high": 0.159, "low": 0.155, "close": 0.159, "volume": 171768.92, "close_time": 1775447999999, "quote_volume": 26895.15897, "trades": 347, "taker_buy_base": 98756.7, "taker_buy_quote": 15452.77716 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.157, "volume": 146306.85, "close_time": 1775462399999, "quote_volume": 23254.55448, "trades": 149, "taker_buy_base": 92924.22, "taker_buy_quote": 14788.04205 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.157, "high": 0.16, "low": 0.157, "close": 0.159, "volume": 241484.31, "close_time": 1775476799999, "quote_volume": 38101.63212, "trades": 106, "taker_buy_base": 113456.53, "taker_buy_quote": 17982.05766 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.159, "high": 0.16, "low": 0.158, "close": 0.158, "volume": 323220.48, "close_time": 1775491199999, "quote_volume": 51369.35059, "trades": 332, "taker_buy_base": 165949.88, "taker_buy_quote": 26383.8702 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.159, "high": 0.159, "low": 0.156, "close": 0.156, "volume": 113052.47, "close_time": 1775505599999, "quote_volume": 17747.74817, "trades": 85, "taker_buy_base": 45050.94, "taker_buy_quote": 7086.94765 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.156, "high": 0.156, "low": 0.151, "close": 0.152, "volume": 308062.59, "close_time": 1775519999999, "quote_volume": 47238.81412, "trades": 308, "taker_buy_base": 129257.46, "taker_buy_quote": 19943.88052 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.153, "high": 0.154, "low": 0.151, "close": 0.153, "volume": 66217.88, "close_time": 1775534399999, "quote_volume": 10086.48042, "trades": 65, "taker_buy_base": 32625.06, "taker_buy_quote": 4976.50106 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.153, "high": 0.154, "low": 0.152, "close": 0.154, "volume": 172630.95, "close_time": 1775548799999, "quote_volume": 26424.79502, "trades": 168, "taker_buy_base": 115202.05, "taker_buy_quote": 17636.73041 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.154, "high": 0.154, "low": 0.152, "close": 0.152, "volume": 164529.86, "close_time": 1775563199999, "quote_volume": 25154.21366, "trades": 90, "taker_buy_base": 117135.78, "taker_buy_quote": 17919.98866 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.152, "high": 0.153, "low": 0.151, "close": 0.152, "volume": 313958.93, "close_time": 1775577599999, "quote_volume": 47649.93417, "trades": 273, "taker_buy_base": 159916.13, "taker_buy_quote": 24312.78864 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.152, "high": 0.154, "low": 0.151, "close": 0.154, "volume": 227457.71, "close_time": 1775591999999, "quote_volume": 34782.45283, "trades": 180, "taker_buy_base": 83366.33, "taker_buy_quote": 12762.65942 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.155, "high": 0.169, "low": 0.154, "close": 0.167, "volume": 538229.91, "close_time": 1775606399999, "quote_volume": 87938.35704, "trades": 341, "taker_buy_base": 337338.73, "taker_buy_quote": 55404.59704 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.169, "low": 0.165, "close": 0.167, "volume": 269565.09, "close_time": 1775620799999, "quote_volume": 44936.09925, "trades": 303, "taker_buy_base": 131578.06, "taker_buy_quote": 21960.77329 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.167, "high": 0.172, "low": 0.167, "close": 0.171, "volume": 524818.56, "close_time": 1775635199999, "quote_volume": 89436.49611, "trades": 308, "taker_buy_base": 289879.45, "taker_buy_quote": 49525.28733 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.171, "high": 0.171, "low": 0.166, "close": 0.167, "volume": 272978.9, "close_time": 1775649599999, "quote_volume": 45904.05415, "trades": 201, "taker_buy_base": 112680.63, "taker_buy_quote": 18900.1545 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.167, "high": 0.169, "low": 0.164, "close": 0.165, "volume": 508278.63, "close_time": 1775663999999, "quote_volume": 84183.12827, "trades": 476, "taker_buy_base": 286194.12, "taker_buy_quote": 47418.76123 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.165, "high": 0.168, "low": 0.164, "close": 0.164, "volume": 382597.35, "close_time": 1775678399999, "quote_volume": 63319.75761, "trades": 324, "taker_buy_base": 191832.1, "taker_buy_quote": 31764.04139 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.165, "high": 0.165, "low": 0.16, "close": 0.16, "volume": 332669.04, "close_time": 1775692799999, "quote_volume": 54272.77413, "trades": 266, "taker_buy_base": 176612.43, "taker_buy_quote": 28826.61584 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.159, "high": 0.16, "low": 0.157, "close": 0.157, "volume": 434501.54, "close_time": 1775707199999, "quote_volume": 68805.34162, "trades": 551, "taker_buy_base": 172202.49, "taker_buy_quote": 27296.34759 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.158, "high": 0.16, "low": 0.158, "close": 0.159, "volume": 258067.96, "close_time": 1775721599999, "quote_volume": 41097.39024, "trades": 177, "taker_buy_base": 132795.82, "taker_buy_quote": 21151.645 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.158, "high": 0.161, "low": 0.158, "close": 0.16, "volume": 242975.67, "close_time": 1775735999999, "quote_volume": 38858.87466, "trades": 178, "taker_buy_base": 99235.35, "taker_buy_quote": 15866.55741 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.159, "high": 0.163, "low": 0.158, "close": 0.163, "volume": 363370.05, "close_time": 1775750399999, "quote_volume": 58111.26406, "trades": 293, "taker_buy_base": 158945.11, "taker_buy_quote": 25476.38727 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.164, "high": 0.166, "low": 0.162, "close": 0.166, "volume": 373525.88, "close_time": 1775764799999, "quote_volume": 61265.19572, "trades": 247, "taker_buy_base": 198618.2, "taker_buy_quote": 32603.8917 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.166, "high": 0.168, "low": 0.163, "close": 0.163, "volume": 249378.07, "close_time": 1775779199999, "quote_volume": 41340.38859, "trades": 169, "taker_buy_base": 133441.69, "taker_buy_quote": 22148.12094 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.164, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 519365.7, "close_time": 1775793599999, "quote_volume": 85248.38177, "trades": 444, "taker_buy_base": 241695.65, "taker_buy_quote": 39674.97092 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.163, "volume": 439942.36, "close_time": 1775807999999, "quote_volume": 72724.74334, "trades": 239, "taker_buy_base": 277154.14, "taker_buy_quote": 45917.88259 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 133042.03, "close_time": 1775822399999, "quote_volume": 21731.02741, "trades": 100, "taker_buy_base": 79679.1, "taker_buy_quote": 13032.86982 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.163, "high": 0.166, "low": 0.163, "close": 0.164, "volume": 428381.95, "close_time": 1775836799999, "quote_volume": 70326.38733, "trades": 380, "taker_buy_base": 236239.88, "taker_buy_quote": 38774.78248 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.166, "volume": 350294.81, "close_time": 1775851199999, "quote_volume": 57520.17, "trades": 211, "taker_buy_base": 182924.22, "taker_buy_quote": 30076.09498 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.166, "high": 0.167, "low": 0.164, "close": 0.165, "volume": 248910.89, "close_time": 1775865599999, "quote_volume": 41236.2888, "trades": 191, "taker_buy_base": 134588.43, "taker_buy_quote": 22307.51143 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.165, "volume": 192518.65, "close_time": 1775879999999, "quote_volume": 31603.05956, "trades": 194, "taker_buy_base": 84667.13, "taker_buy_quote": 13880.86577 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.165, "high": 0.165, "low": 0.163, "close": 0.165, "volume": 198046.29, "close_time": 1775894399999, "quote_volume": 32552.73286, "trades": 166, "taker_buy_base": 111719.34, "taker_buy_quote": 18372.19595 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.164, "high": 0.165, "low": 0.164, "close": 0.164, "volume": 132413.8, "close_time": 1775908799999, "quote_volume": 21740.52794, "trades": 79, "taker_buy_base": 81630.23, "taker_buy_quote": 13396.82089 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.163, "high": 0.164, "low": 0.163, "close": 0.163, "volume": 143182.94, "close_time": 1775923199999, "quote_volume": 23338.94772, "trades": 127, "taker_buy_base": 78301.56, "taker_buy_quote": 12763.28278 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.164, "high": 0.164, "low": 0.164, "close": 0.164, "volume": 15018.63, "close_time": 1775937599999, "quote_volume": 2463.05532, "trades": 12, "taker_buy_base": 15018.63, "taker_buy_quote": 2463.05532 } ] }, "1d": { "count": 500, "start_date": "2024-11-28T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 3.275, "high": 11.998, "low": 3.275, "close": 3.652, "volume": 29354.55, "close_time": 1732838399999, "quote_volume": 110396.23771, "trades": 939, "taker_buy_base": 16814.37, "taker_buy_quote": 63613.83105 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 3.607, "high": 3.792, "low": 3.516, "close": 3.567, "volume": 16822.95, "close_time": 1732924799999, "quote_volume": 60456.16656, "trades": 333, "taker_buy_base": 8787.96, "taker_buy_quote": 31616.19925 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 3.574, "high": 3.961, "low": 3.55, "close": 3.632, "volume": 95592.45, "close_time": 1733011199999, "quote_volume": 347239.48216, "trades": 1096, "taker_buy_base": 15582.23, "taker_buy_quote": 58371.38941 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 3.642, "high": 4.1, "low": 3.599, "close": 3.854, "volume": 53111.1, "close_time": 1733097599999, "quote_volume": 202168.13321, "trades": 702, "taker_buy_base": 28256.86, "taker_buy_quote": 108369.08084 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 3.821, "high": 4.021, "low": 3.35, "close": 3.864, "volume": 74773.22, "close_time": 1733183999999, "quote_volume": 277834.95268, "trades": 1963, "taker_buy_base": 54544.03, "taker_buy_quote": 204655.14338 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 3.83, "high": 3.995, "low": 3.52, "close": 3.96, "volume": 81884.94, "close_time": 1733270399999, "quote_volume": 315613.16576, "trades": 1369, "taker_buy_base": 70434.48, "taker_buy_quote": 271907.04475 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 3.932, "high": 4.33, "low": 3.817, "close": 3.842, "volume": 102134.31, "close_time": 1733356799999, "quote_volume": 406135.97047, "trades": 1337, "taker_buy_base": 39710.68, "taker_buy_quote": 160150.65954 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 3.834, "high": 3.996, "low": 3.58, "close": 3.842, "volume": 95494.12, "close_time": 1733443199999, "quote_volume": 372651.2594, "trades": 787, "taker_buy_base": 43697.32, "taker_buy_quote": 169956.74862 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 3.815, "high": 5.078, "low": 3.815, "close": 4.785, "volume": 263162.33, "close_time": 1733529599999, "quote_volume": 1203784.64007, "trades": 2665, "taker_buy_base": 112622.15, "taker_buy_quote": 520957.10536 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 4.755, "high": 5.041, "low": 4.369, "close": 4.469, "volume": 132969.81, "close_time": 1733615999999, "quote_volume": 615124.89433, "trades": 1915, "taker_buy_base": 54167.13, "taker_buy_quote": 251452.92835 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 4.482, "high": 4.984, "low": 4.369, "close": 4.786, "volume": 105333.54, "close_time": 1733702399999, "quote_volume": 486793.48632, "trades": 1822, "taker_buy_base": 57639.63, "taker_buy_quote": 266401.49386 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 4.809, "high": 4.94, "low": 3.814, "close": 4.573, "volume": 128637.73, "close_time": 1733788799999, "quote_volume": 582832.79108, "trades": 1948, "taker_buy_base": 69236.37, "taker_buy_quote": 314819.29892 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 4.559, "high": 4.863, "low": 4.089, "close": 4.293, "volume": 163654.74, "close_time": 1733875199999, "quote_volume": 728371.82778, "trades": 2510, "taker_buy_base": 74097.51, "taker_buy_quote": 329572.81919 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 4.298, "high": 5.302, "low": 3.96, "close": 5.084, "volume": 223434.2, "close_time": 1733961599999, "quote_volume": 1078696.95597, "trades": 3414, "taker_buy_base": 124534.53, "taker_buy_quote": 604893.33251 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 5.115, "high": 5.394, "low": 4.835, "close": 4.921, "volume": 111106.77, "close_time": 1734047999999, "quote_volume": 569198.33338, "trades": 2240, "taker_buy_base": 54190.75, "taker_buy_quote": 277254.35948 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 4.961, "high": 5.18, "low": 4.75, "close": 4.906, "volume": 46020.09, "close_time": 1734134399999, "quote_volume": 228189.46758, "trades": 986, "taker_buy_base": 23232.82, "taker_buy_quote": 115233.09292 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 4.895, "high": 4.995, "low": 4.471, "close": 4.65, "volume": 66850.97, "close_time": 1734220799999, "quote_volume": 316419.79044, "trades": 1518, "taker_buy_base": 33381.47, "taker_buy_quote": 158250.19067 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 4.67, "high": 5.066, "low": 4.529, "close": 5.005, "volume": 68539.73, "close_time": 1734307199999, "quote_volume": 330567.85165, "trades": 1457, "taker_buy_base": 36155.72, "taker_buy_quote": 174596.23293 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 5.021, "high": 5.658, "low": 4.876, "close": 5.502, "volume": 155006.96, "close_time": 1734393599999, "quote_volume": 813429.09605, "trades": 2996, "taker_buy_base": 81636.46, "taker_buy_quote": 431013.56898 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 5.51, "high": 5.653, "low": 5.016, "close": 5.058, "volume": 91225.67, "close_time": 1734479999999, "quote_volume": 485941.76628, "trades": 2288, "taker_buy_base": 45122.52, "taker_buy_quote": 240370.50092 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 5.081, "high": 5.399, "low": 4.632, "close": 4.976, "volume": 193030.97, "close_time": 1734566399999, "quote_volume": 988245.55238, "trades": 3074, "taker_buy_base": 110585.11, "taker_buy_quote": 569385.30353 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 4.977, "high": 5.59, "low": 4.144, "close": 4.224, "volume": 211555.42, "close_time": 1734652799999, "quote_volume": 977294.60197, "trades": 3800, "taker_buy_base": 94204.01, "taker_buy_quote": 437654.36631 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 4.231, "high": 4.431, "low": 3.511, "close": 4.185, "volume": 217729.86, "close_time": 1734739199999, "quote_volume": 857800.22921, "trades": 2333, "taker_buy_base": 114579.65, "taker_buy_quote": 452459.7751 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 4.147, "high": 4.477, "low": 3.684, "close": 3.757, "volume": 301657.94, "close_time": 1734825599999, "quote_volume": 1223833.70535, "trades": 3498, "taker_buy_base": 147220.49, "taker_buy_quote": 597397.84268 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 3.757, "high": 3.854, "low": 3.534, "close": 3.6, "volume": 179290.33, "close_time": 1734911999999, "quote_volume": 669514.33176, "trades": 1916, "taker_buy_base": 88600.28, "taker_buy_quote": 330629.037 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 3.597, "high": 4.015, "low": 3.52, "close": 3.905, "volume": 115673.96, "close_time": 1734998399999, "quote_volume": 434706.60362, "trades": 1733, "taker_buy_base": 45514.56, "taker_buy_quote": 172223.87567 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 3.905, "high": 4.041, "low": 3.731, "close": 3.975, "volume": 170436.73, "close_time": 1735084799999, "quote_volume": 661523.02052, "trades": 2431, "taker_buy_base": 81715.73, "taker_buy_quote": 317614.37613 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 3.966, "high": 3.966, "low": 3.683, "close": 3.752, "volume": 125005.29, "close_time": 1735171199999, "quote_volume": 476484.22544, "trades": 1909, "taker_buy_base": 58811.8, "taker_buy_quote": 224632.90239 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 3.8, "high": 3.801, "low": 0.852, "close": 3.326, "volume": 197043.07, "close_time": 1735257599999, "quote_volume": 643786.89377, "trades": 2551, "taker_buy_base": 85968.03, "taker_buy_quote": 295806.58279 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 3.331, "high": 3.609, "low": 3.313, "close": 3.396, "volume": 139583.81, "close_time": 1735343999999, "quote_volume": 482944.38543, "trades": 1414, "taker_buy_base": 67925.95, "taker_buy_quote": 235067.50686 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 3.378, "high": 3.583, "low": 3.314, "close": 3.571, "volume": 57729.13, "close_time": 1735430399999, "quote_volume": 198548.63883, "trades": 973, "taker_buy_base": 27693.94, "taker_buy_quote": 95012.36866 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 3.574, "high": 3.574, "low": 3.282, "close": 3.316, "volume": 87548.49, "close_time": 1735516799999, "quote_volume": 298736.0754, "trades": 878, "taker_buy_base": 44098.29, "taker_buy_quote": 150863.62921 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 3.313, "high": 3.777, "low": 3.31, "close": 3.666, "volume": 248393.12, "close_time": 1735603199999, "quote_volume": 891365.796, "trades": 2410, "taker_buy_base": 125265.49, "taker_buy_quote": 449695.69417 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 3.676, "high": 3.845, "low": 3.476, "close": 3.503, "volume": 208559.15, "close_time": 1735689599999, "quote_volume": 762695.03374, "trades": 2329, "taker_buy_base": 100128.39, "taker_buy_quote": 366107.37663 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 3.521, "high": 3.681, "low": 3.398, "close": 3.626, "volume": 248368.4, "close_time": 1735775999999, "quote_volume": 895163.25017, "trades": 3828, "taker_buy_base": 119403.93, "taker_buy_quote": 430395.9711 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 3.63, "high": 3.937, "low": 3.602, "close": 3.749, "volume": 377257.38, "close_time": 1735862399999, "quote_volume": 1411940.36718, "trades": 7302, "taker_buy_base": 180598.18, "taker_buy_quote": 675277.97007 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 3.746, "high": 4.105, "low": 3.575, "close": 4.032, "volume": 293540.25, "close_time": 1735948799999, "quote_volume": 1123186.567, "trades": 5634, "taker_buy_base": 174327.75, "taker_buy_quote": 672545.80659 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 4.035, "high": 4.194, "low": 3.891, "close": 4.047, "volume": 124121.41, "close_time": 1736035199999, "quote_volume": 501645.74332, "trades": 3648, "taker_buy_base": 65908.17, "taker_buy_quote": 266258.41113 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 4.053, "high": 4.223, "low": 3.925, "close": 4.118, "volume": 113423.3, "close_time": 1736121599999, "quote_volume": 459531.11508, "trades": 3215, "taker_buy_base": 55157.97, "taker_buy_quote": 223604.6059 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 4.121, "high": 4.271, "low": 3.983, "close": 4.049, "volume": 172523.56, "close_time": 1736207999999, "quote_volume": 709303.84487, "trades": 4723, "taker_buy_base": 83414.68, "taker_buy_quote": 342943.52968 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 4.057, "high": 4.057, "low": 3.559, "close": 3.569, "volume": 204506.34, "close_time": 1736294399999, "quote_volume": 780393.31983, "trades": 5759, "taker_buy_base": 105211.63, "taker_buy_quote": 402125.01852 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 3.581, "high": 3.651, "low": 3.245, "close": 3.436, "volume": 315798.27, "close_time": 1736380799999, "quote_volume": 1065221.18379, "trades": 6217, "taker_buy_base": 114848.13, "taker_buy_quote": 391350.85486 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 3.421, "high": 3.467, "low": 3.126, "close": 3.201, "volume": 165617.52, "close_time": 1736467199999, "quote_volume": 547613.49938, "trades": 3996, "taker_buy_base": 80620.52, "taker_buy_quote": 266881.40972 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 3.214, "high": 3.35, "low": 3.065, "close": 3.119, "volume": 133650.42, "close_time": 1736553599999, "quote_volume": 430501.4841, "trades": 3369, "taker_buy_base": 63567.08, "taker_buy_quote": 204911.14797 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 3.123, "high": 3.194, "low": 2.994, "close": 3.101, "volume": 95869.59, "close_time": 1736639999999, "quote_volume": 296328.06654, "trades": 2547, "taker_buy_base": 44965.33, "taker_buy_quote": 139045.70292 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 3.106, "high": 3.242, "low": 3.059, "close": 3.088, "volume": 88672.53, "close_time": 1736726399999, "quote_volume": 279364.14654, "trades": 2109, "taker_buy_base": 41938.73, "taker_buy_quote": 132139.62678 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 3.099, "high": 3.21, "low": 2.705, "close": 2.981, "volume": 249115.46, "close_time": 1736812799999, "quote_volume": 719221.10366, "trades": 5849, "taker_buy_base": 118985.65, "taker_buy_quote": 343299.50009 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 2.994, "high": 3.152, "low": 2.934, "close": 3.107, "volume": 152809.71, "close_time": 1736899199999, "quote_volume": 460289.89222, "trades": 4098, "taker_buy_base": 78327.06, "taker_buy_quote": 235867.4198 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 3.119, "high": 3.43, "low": 2.964, "close": 3.415, "volume": 191637.22, "close_time": 1736985599999, "quote_volume": 612034.32882, "trades": 4808, "taker_buy_base": 90541.32, "taker_buy_quote": 289347.40772 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 3.408, "high": 3.446, "low": 3.196, "close": 3.237, "volume": 121459.54, "close_time": 1737071999999, "quote_volume": 402504.31241, "trades": 3113, "taker_buy_base": 59120.57, "taker_buy_quote": 195889.97069 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3.268, "high": 3.532, "low": 3.257, "close": 3.453, "volume": 263988.82, "close_time": 1737158399999, "quote_volume": 897045.13367, "trades": 4719, "taker_buy_base": 78340.09, "taker_buy_quote": 265617.01287 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 3.452, "high": 3.54, "low": 2.805, "close": 2.851, "volume": 261095.63, "close_time": 1737244799999, "quote_volume": 790622.51745, "trades": 6030, "taker_buy_base": 111041.79, "taker_buy_quote": 338301.11623 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 2.854, "high": 3.192, "low": 2.628, "close": 2.697, "volume": 707808.31, "close_time": 1737331199999, "quote_volume": 2047296.24162, "trades": 14881, "taker_buy_base": 353500.91, "taker_buy_quote": 1026024.1798 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 2.696, "high": 3.074, "low": 2.501, "close": 2.744, "volume": 529241.69, "close_time": 1737417599999, "quote_volume": 1477222.65277, "trades": 11767, "taker_buy_base": 265899.69, "taker_buy_quote": 741955.17507 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 2.733, "high": 2.861, "low": 2.589, "close": 2.763, "volume": 85174.03, "close_time": 1737503999999, "quote_volume": 231295.66924, "trades": 2022, "taker_buy_base": 38847.73, "taker_buy_quote": 105178.53134 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 2.762, "high": 2.814, "low": 2.567, "close": 2.588, "volume": 97501.94, "close_time": 1737590399999, "quote_volume": 262123.35464, "trades": 2240, "taker_buy_base": 47769.23, "taker_buy_quote": 128381.41565 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 2.592, "high": 2.76, "low": 2.504, "close": 2.739, "volume": 158548.35, "close_time": 1737676799999, "quote_volume": 411198.72398, "trades": 4549, "taker_buy_base": 84609.76, "taker_buy_quote": 219571.07321 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 2.739, "high": 3.006, "low": 2.582, "close": 2.751, "volume": 375061.97, "close_time": 1737763199999, "quote_volume": 1072368.24423, "trades": 6700, "taker_buy_base": 190622.6, "taker_buy_quote": 544951.79685 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 2.739, "high": 2.93, "low": 2.678, "close": 2.799, "volume": 195503.3, "close_time": 1737849599999, "quote_volume": 545146.51085, "trades": 3189, "taker_buy_base": 98146.66, "taker_buy_quote": 273742.93295 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 2.806, "high": 2.866, "low": 2.645, "close": 2.649, "volume": 105659.46, "close_time": 1737935999999, "quote_volume": 293515.18902, "trades": 1858, "taker_buy_base": 51013.39, "taker_buy_quote": 141670.2375 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 2.643, "high": 2.669, "low": 2.329, "close": 2.575, "volume": 359116.12, "close_time": 1738022399999, "quote_volume": 889231.02446, "trades": 6050, "taker_buy_base": 183480.68, "taker_buy_quote": 454463.934 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 2.588, "high": 2.718, "low": 2.396, "close": 2.423, "volume": 225231.1, "close_time": 1738108799999, "quote_volume": 582475.75459, "trades": 4175, "taker_buy_base": 111901.63, "taker_buy_quote": 289386.32845 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 2.401, "high": 2.795, "low": 2.383, "close": 2.622, "volume": 347650.01, "close_time": 1738195199999, "quote_volume": 898116.80889, "trades": 6794, "taker_buy_base": 176071.57, "taker_buy_quote": 455370.22914 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 2.633, "high": 2.96, "low": 2.599, "close": 2.812, "volume": 305491.96, "close_time": 1738281599999, "quote_volume": 861613.82467, "trades": 5528, "taker_buy_base": 155196.32, "taker_buy_quote": 437338.55865 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 2.809, "high": 3.2, "low": 2.721, "close": 3.006, "volume": 396657.09, "close_time": 1738367999999, "quote_volume": 1196338.2212, "trades": 7472, "taker_buy_base": 209452.06, "taker_buy_quote": 631244.33516 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 2.992, "high": 3.071, "low": 2.545, "close": 2.572, "volume": 206798.93, "close_time": 1738454399999, "quote_volume": 582661.80604, "trades": 3971, "taker_buy_base": 99084.63, "taker_buy_quote": 279049.03755 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 2.572, "high": 2.672, "low": 2.058, "close": 2.169, "volume": 662116.46, "close_time": 1738540799999, "quote_volume": 1601164.75071, "trades": 13067, "taker_buy_base": 336484.08, "taker_buy_quote": 815245.45888 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.175, "high": 2.485, "low": 1.42, "close": 2.188, "volume": 1863654.36, "close_time": 1738627199999, "quote_volume": 3441004.29252, "trades": 27343, "taker_buy_base": 904442.4, "taker_buy_quote": 1678966.04975 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 2.187, "high": 2.193, "low": 1.818, "close": 1.967, "volume": 666632.95, "close_time": 1738713599999, "quote_volume": 1302616.05198, "trades": 10188, "taker_buy_base": 328238.3, "taker_buy_quote": 641560.48581 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 1.97, "high": 1.983, "low": 1.824, "close": 1.877, "volume": 453262.17, "close_time": 1738799999999, "quote_volume": 861001.04902, "trades": 6164, "taker_buy_base": 224439.25, "taker_buy_quote": 426472.88485 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 1.879, "high": 1.893, "low": 1.673, "close": 1.69, "volume": 402819.6, "close_time": 1738886399999, "quote_volume": 710148.25548, "trades": 5068, "taker_buy_base": 201522.3, "taker_buy_quote": 354933.15074 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 1.691, "high": 1.907, "low": 1.611, "close": 1.699, "volume": 567061.83, "close_time": 1738972799999, "quote_volume": 1011666.56026, "trades": 6823, "taker_buy_base": 273173.6, "taker_buy_quote": 487559.39987 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 1.703, "high": 1.842, "low": 1.665, "close": 1.822, "volume": 287063.94, "close_time": 1739059199999, "quote_volume": 501804.71083, "trades": 3323, "taker_buy_base": 152220.23, "taker_buy_quote": 265977.46088 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 1.821, "high": 1.847, "low": 1.562, "close": 1.665, "volume": 447839.56, "close_time": 1739145599999, "quote_volume": 781158.105, "trades": 5531, "taker_buy_base": 200341.04, "taker_buy_quote": 349190.83971 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 1.67, "high": 1.799, "low": 1.626, "close": 1.712, "volume": 440418.29, "close_time": 1739231999999, "quote_volume": 750983.68926, "trades": 5234, "taker_buy_base": 211485.09, "taker_buy_quote": 360512.85308 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 1.704, "high": 1.825, "low": 1.625, "close": 1.653, "volume": 782741.65, "close_time": 1739318399999, "quote_volume": 1378402.06676, "trades": 9221, "taker_buy_base": 184471.07, "taker_buy_quote": 317817.68565 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 1.655, "high": 1.809, "low": 1.511, "close": 1.744, "volume": 532245.0, "close_time": 1739404799999, "quote_volume": 858429.53442, "trades": 5783, "taker_buy_base": 276315.14, "taker_buy_quote": 446489.20402 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 1.752, "high": 1.756, "low": 1.608, "close": 1.711, "volume": 219058.23, "close_time": 1739491199999, "quote_volume": 367106.839, "trades": 2632, "taker_buy_base": 112818.31, "taker_buy_quote": 189343.16419 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 1.714, "high": 1.815, "low": 1.674, "close": 1.748, "volume": 261176.51, "close_time": 1739577599999, "quote_volume": 452692.19806, "trades": 4472, "taker_buy_base": 141795.11, "taker_buy_quote": 245482.95341 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 1.739, "high": 1.786, "low": 1.585, "close": 1.617, "volume": 225211.66, "close_time": 1739663999999, "quote_volume": 375285.10008, "trades": 3171, "taker_buy_base": 111611.57, "taker_buy_quote": 185754.84986 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 1.615, "high": 1.751, "low": 1.564, "close": 1.699, "volume": 390784.02, "close_time": 1739750399999, "quote_volume": 641882.05114, "trades": 4454, "taker_buy_base": 206744.58, "taker_buy_quote": 339450.56437 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 1.691, "high": 1.91, "low": 1.68, "close": 1.809, "volume": 657849.12, "close_time": 1739836799999, "quote_volume": 1190051.97256, "trades": 7977, "taker_buy_base": 336444.0, "taker_buy_quote": 608781.34098 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 1.808, "high": 1.863, "low": 1.583, "close": 1.678, "volume": 521579.72, "close_time": 1739923199999, "quote_volume": 880132.36035, "trades": 5696, "taker_buy_base": 239789.52, "taker_buy_quote": 405221.93154 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 1.676, "high": 1.752, "low": 1.628, "close": 1.712, "volume": 351452.26, "close_time": 1740009599999, "quote_volume": 596796.99637, "trades": 4118, "taker_buy_base": 171289.5, "taker_buy_quote": 291147.60084 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 1.722, "high": 2.002, "low": 1.719, "close": 1.962, "volume": 455401.46, "close_time": 1740095999999, "quote_volume": 868990.4894, "trades": 4952, "taker_buy_base": 218992.01, "taker_buy_quote": 418527.02154 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 1.957, "high": 2.112, "low": 1.897, "close": 1.971, "volume": 459750.93, "close_time": 1740182399999, "quote_volume": 915587.06268, "trades": 4448, "taker_buy_base": 193466.12, "taker_buy_quote": 384537.58586 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 1.959, "high": 2.103, "low": 1.923, "close": 1.953, "volume": 186057.17, "close_time": 1740268799999, "quote_volume": 373441.01552, "trades": 2861, "taker_buy_base": 89904.36, "taker_buy_quote": 180576.60927 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 1.955, "high": 2.051, "low": 1.859, "close": 1.893, "volume": 138558.61, "close_time": 1740355199999, "quote_volume": 269699.72513, "trades": 1870, "taker_buy_base": 62146.99, "taker_buy_quote": 121274.2803 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 1.895, "high": 1.949, "low": 1.5, "close": 1.537, "volume": 501488.36, "close_time": 1740441599999, "quote_volume": 854862.60524, "trades": 7642, "taker_buy_base": 243139.38, "taker_buy_quote": 415393.47785 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 1.534, "high": 1.705, "low": 1.4, "close": 1.643, "volume": 327679.35, "close_time": 1740527999999, "quote_volume": 500087.08514, "trades": 3835, "taker_buy_base": 159115.05, "taker_buy_quote": 243016.36729 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 1.643, "high": 1.766, "low": 1.586, "close": 1.717, "volume": 336706.34, "close_time": 1740614399999, "quote_volume": 567970.54928, "trades": 2774, "taker_buy_base": 189014.21, "taker_buy_quote": 319992.2609 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 1.727, "high": 1.782, "low": 1.65, "close": 1.706, "volume": 179773.56, "close_time": 1740700799999, "quote_volume": 308306.93062, "trades": 2563, "taker_buy_base": 98342.04, "taker_buy_quote": 168709.05836 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 1.709, "high": 1.723, "low": 1.525, "close": 1.706, "volume": 327552.01, "close_time": 1740787199999, "quote_volume": 527484.31887, "trades": 5417, "taker_buy_base": 162627.36, "taker_buy_quote": 262323.53798 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 1.7, "high": 1.708, "low": 1.571, "close": 1.6, "volume": 152126.61, "close_time": 1740873599999, "quote_volume": 247859.06919, "trades": 4580, "taker_buy_base": 73995.14, "taker_buy_quote": 120412.32244 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 1.594, "high": 1.803, "low": 1.563, "close": 1.787, "volume": 269194.38, "close_time": 1740959999999, "quote_volume": 455445.99059, "trades": 4933, "taker_buy_base": 133953.03, "taker_buy_quote": 227104.07813 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 1.787, "high": 1.789, "low": 1.408, "close": 1.419, "volume": 570138.74, "close_time": 1741046399999, "quote_volume": 907770.44512, "trades": 7012, "taker_buy_base": 179332.0, "taker_buy_quote": 285488.90739 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 1.418, "high": 1.448, "low": 1.26, "close": 1.426, "volume": 546883.22, "close_time": 1741132799999, "quote_volume": 740825.49762, "trades": 4648, "taker_buy_base": 167594.5, "taker_buy_quote": 224728.71303 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 1.419, "high": 1.516, "low": 1.367, "close": 1.483, "volume": 365260.32, "close_time": 1741219199999, "quote_volume": 531504.15149, "trades": 3773, "taker_buy_base": 176495.45, "taker_buy_quote": 257118.52953 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 1.484, "high": 1.505, "low": 1.378, "close": 1.387, "volume": 387204.13, "close_time": 1741305599999, "quote_volume": 559056.20485, "trades": 4355, "taker_buy_base": 173605.59, "taker_buy_quote": 250835.56977 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 1.389, "high": 1.413, "low": 1.283, "close": 1.291, "volume": 451176.41, "close_time": 1741391999999, "quote_volume": 612151.2744, "trades": 6088, "taker_buy_base": 207654.97, "taker_buy_quote": 281874.90763 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 1.282, "high": 1.317, "low": 1.234, "close": 1.306, "volume": 293581.09, "close_time": 1741478399999, "quote_volume": 374538.35413, "trades": 3234, "taker_buy_base": 134219.21, "taker_buy_quote": 171312.89192 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 1.3, "high": 1.309, "low": 1.113, "close": 1.149, "volume": 522476.97, "close_time": 1741564799999, "quote_volume": 629164.37451, "trades": 3975, "taker_buy_base": 203454.68, "taker_buy_quote": 245548.96831 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 1.152, "high": 1.232, "low": 1.058, "close": 1.084, "volume": 850054.11, "close_time": 1741651199999, "quote_volume": 959975.31863, "trades": 6391, "taker_buy_base": 449634.9, "taker_buy_quote": 509402.22724 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.087, "high": 1.172, "low": 0.981, "close": 1.121, "volume": 1079438.68, "close_time": 1741737599999, "quote_volume": 1166363.76223, "trades": 8007, "taker_buy_base": 545542.2, "taker_buy_quote": 592038.55177 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 1.131, "high": 1.172, "low": 1.075, "close": 1.134, "volume": 834771.65, "close_time": 1741823999999, "quote_volume": 941408.15059, "trades": 6477, "taker_buy_base": 376080.38, "taker_buy_quote": 423956.4261 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 1.136, "high": 1.142, "low": 1.008, "close": 1.068, "volume": 879286.13, "close_time": 1741910399999, "quote_volume": 948020.79971, "trades": 7446, "taker_buy_base": 435355.72, "taker_buy_quote": 471098.87884 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 1.068, "high": 1.156, "low": 1.062, "close": 1.132, "volume": 476284.96, "close_time": 1741996799999, "quote_volume": 535559.86906, "trades": 3759, "taker_buy_base": 229601.03, "taker_buy_quote": 258337.11298 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 1.132, "high": 1.203, "low": 1.114, "close": 1.17, "volume": 358547.73, "close_time": 1742083199999, "quote_volume": 415006.04617, "trades": 2805, "taker_buy_base": 176602.08, "taker_buy_quote": 204457.71378 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 1.17, "high": 1.172, "low": 1.082, "close": 1.095, "volume": 470468.14, "close_time": 1742169599999, "quote_volume": 527282.82026, "trades": 3248, "taker_buy_base": 231175.24, "taker_buy_quote": 259059.89289 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 1.095, "high": 1.194, "low": 1.095, "close": 1.168, "volume": 571327.74, "close_time": 1742255999999, "quote_volume": 663189.85614, "trades": 4787, "taker_buy_base": 296438.47, "taker_buy_quote": 343898.03478 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 1.168, "high": 1.171, "low": 1.088, "close": 1.157, "volume": 366158.56, "close_time": 1742342399999, "quote_volume": 410791.81481, "trades": 2863, "taker_buy_base": 179107.19, "taker_buy_quote": 200930.94946 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 1.156, "high": 1.222, "low": 1.127, "close": 1.209, "volume": 987234.75, "close_time": 1742428799999, "quote_volume": 1171188.25324, "trades": 8372, "taker_buy_base": 493097.4, "taker_buy_quote": 585225.39164 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 1.21, "high": 1.221, "low": 1.124, "close": 1.156, "volume": 519865.43, "close_time": 1742515199999, "quote_volume": 604624.69739, "trades": 4987, "taker_buy_base": 242615.04, "taker_buy_quote": 281856.94162 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 1.156, "high": 1.18, "low": 1.103, "close": 1.139, "volume": 507744.72, "close_time": 1742601599999, "quote_volume": 574724.36173, "trades": 3919, "taker_buy_base": 302810.56, "taker_buy_quote": 342262.96797 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 1.139, "high": 1.225, "low": 1.128, "close": 1.206, "volume": 479992.56, "close_time": 1742687999999, "quote_volume": 571487.63844, "trades": 3893, "taker_buy_base": 226655.73, "taker_buy_quote": 269496.13319 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 1.205, "high": 1.248, "low": 1.158, "close": 1.184, "volume": 403540.28, "close_time": 1742774399999, "quote_volume": 483707.73093, "trades": 3173, "taker_buy_base": 200665.99, "taker_buy_quote": 240553.86131 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 1.183, "high": 1.232, "low": 1.153, "close": 1.178, "volume": 633378.44, "close_time": 1742860799999, "quote_volume": 753994.51333, "trades": 3880, "taker_buy_base": 329424.17, "taker_buy_quote": 392340.81624 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 1.177, "high": 1.198, "low": 1.126, "close": 1.183, "volume": 565897.41, "close_time": 1742947199999, "quote_volume": 658527.0416, "trades": 3436, "taker_buy_base": 292733.76, "taker_buy_quote": 340685.06492 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 1.184, "high": 1.236, "low": 1.142, "close": 1.152, "volume": 495414.73, "close_time": 1743033599999, "quote_volume": 586492.99466, "trades": 2686, "taker_buy_base": 260516.85, "taker_buy_quote": 309084.7538 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 1.153, "high": 1.206, "low": 1.14, "close": 1.164, "volume": 508914.83, "close_time": 1743119999999, "quote_volume": 595022.6927, "trades": 3227, "taker_buy_base": 241049.03, "taker_buy_quote": 281974.71268 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 1.165, "high": 1.173, "low": 1.005, "close": 1.026, "volume": 1143223.02, "close_time": 1743206399999, "quote_volume": 1211526.82271, "trades": 5644, "taker_buy_base": 540683.79, "taker_buy_quote": 570542.1378 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 1.027, "high": 1.039, "low": 0.904, "close": 0.944, "volume": 805050.03, "close_time": 1743292799999, "quote_volume": 766732.11651, "trades": 6263, "taker_buy_base": 361930.94, "taker_buy_quote": 344329.7199 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.944, "high": 0.963, "low": 0.919, "close": 0.938, "volume": 415527.52, "close_time": 1743379199999, "quote_volume": 391788.95675, "trades": 3099, "taker_buy_base": 188312.18, "taker_buy_quote": 177828.14571 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.939, "high": 0.948, "low": 0.887, "close": 0.931, "volume": 885542.65, "close_time": 1743465599999, "quote_volume": 818274.68177, "trades": 5278, "taker_buy_base": 450214.88, "taker_buy_quote": 416366.4664 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.928, "high": 0.962, "low": 0.907, "close": 0.917, "volume": 995362.02, "close_time": 1743551999999, "quote_volume": 930169.24826, "trades": 5748, "taker_buy_base": 519672.45, "taker_buy_quote": 485257.75559 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.917, "high": 0.919, "low": 0.807, "close": 0.819, "volume": 1849431.09, "close_time": 1743638399999, "quote_volume": 1614135.44946, "trades": 10173, "taker_buy_base": 879279.62, "taker_buy_quote": 769329.15844 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.82, "high": 0.866, "low": 0.76, "close": 0.823, "volume": 946075.59, "close_time": 1743724799999, "quote_volume": 764402.94699, "trades": 5759, "taker_buy_base": 463719.35, "taker_buy_quote": 375216.89263 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.823, "high": 0.847, "low": 0.777, "close": 0.824, "volume": 870770.52, "close_time": 1743811199999, "quote_volume": 708130.40732, "trades": 7062, "taker_buy_base": 412473.64, "taker_buy_quote": 335565.44689 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.825, "high": 0.864, "low": 0.801, "close": 0.818, "volume": 499969.64, "close_time": 1743897599999, "quote_volume": 412633.35767, "trades": 3421, "taker_buy_base": 245178.83, "taker_buy_quote": 202533.04025 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.815, "high": 0.823, "low": 0.715, "close": 0.744, "volume": 1019052.77, "close_time": 1743983999999, "quote_volume": 770137.95396, "trades": 5601, "taker_buy_base": 510277.34, "taker_buy_quote": 384859.61089 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.744, "high": 0.816, "low": 0.659, "close": 0.757, "volume": 1643354.68, "close_time": 1744070399999, "quote_volume": 1218555.83717, "trades": 7105, "taker_buy_base": 808741.35, "taker_buy_quote": 602352.81574 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.757, "high": 0.779, "low": 0.688, "close": 0.69, "volume": 750376.49, "close_time": 1744156799999, "quote_volume": 548927.90483, "trades": 2724, "taker_buy_base": 398294.93, "taker_buy_quote": 291546.43426 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.692, "high": 0.843, "low": 0.667, "close": 0.816, "volume": 1151470.21, "close_time": 1744243199999, "quote_volume": 868107.89002, "trades": 4880, "taker_buy_base": 581572.06, "taker_buy_quote": 438143.90165 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.816, "high": 0.816, "low": 0.752, "close": 0.784, "volume": 641077.98, "close_time": 1744329599999, "quote_volume": 500289.26105, "trades": 2782, "taker_buy_base": 304303.34, "taker_buy_quote": 237476.02305 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.784, "high": 0.83, "low": 0.78, "close": 0.816, "volume": 849202.84, "close_time": 1744415999999, "quote_volume": 684790.87898, "trades": 4006, "taker_buy_base": 413241.24, "taker_buy_quote": 333337.0214 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.816, "high": 0.875, "low": 0.812, "close": 0.861, "volume": 695999.27, "close_time": 1744502399999, "quote_volume": 586365.33767, "trades": 3378, "taker_buy_base": 381810.9, "taker_buy_quote": 321551.41617 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.862, "high": 0.864, "low": 0.796, "close": 0.809, "volume": 697203.95, "close_time": 1744588799999, "quote_volume": 579561.34859, "trades": 3582, "taker_buy_base": 346067.99, "taker_buy_quote": 287241.44052 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.808, "high": 0.858, "low": 0.784, "close": 0.797, "volume": 797315.71, "close_time": 1744675199999, "quote_volume": 654107.6546, "trades": 5636, "taker_buy_base": 389675.25, "taker_buy_quote": 319376.17069 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.799, "high": 0.814, "low": 0.767, "close": 0.77, "volume": 513603.9, "close_time": 1744761599999, "quote_volume": 408205.61969, "trades": 4328, "taker_buy_base": 240312.98, "taker_buy_quote": 190863.21881 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.771, "high": 0.814, "low": 0.761, "close": 0.786, "volume": 900434.96, "close_time": 1744847999999, "quote_volume": 707233.85381, "trades": 8589, "taker_buy_base": 464570.76, "taker_buy_quote": 364720.50525 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.785, "high": 0.808, "low": 0.76, "close": 0.79, "volume": 554317.78, "close_time": 1744934399999, "quote_volume": 434937.03896, "trades": 4131, "taker_buy_base": 285731.29, "taker_buy_quote": 224086.83255 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.791, "high": 0.826, "low": 0.781, "close": 0.82, "volume": 410280.1, "close_time": 1745020799999, "quote_volume": 332412.06846, "trades": 3484, "taker_buy_base": 215338.71, "taker_buy_quote": 174473.29126 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.82, "high": 0.849, "low": 0.818, "close": 0.842, "volume": 316232.2, "close_time": 1745107199999, "quote_volume": 263739.64677, "trades": 2308, "taker_buy_base": 157784.97, "taker_buy_quote": 131509.6105 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.841, "high": 0.866, "low": 0.824, "close": 0.837, "volume": 376679.46, "close_time": 1745193599999, "quote_volume": 317922.99779, "trades": 3031, "taker_buy_base": 194665.36, "taker_buy_quote": 164528.04797 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.837, "high": 0.879, "low": 0.822, "close": 0.828, "volume": 547651.76, "close_time": 1745279999999, "quote_volume": 468641.78386, "trades": 4205, "taker_buy_base": 280422.66, "taker_buy_quote": 240209.72954 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.827, "high": 0.921, "low": 0.801, "close": 0.916, "volume": 632438.58, "close_time": 1745366399999, "quote_volume": 543570.10142, "trades": 4241, "taker_buy_base": 340120.13, "taker_buy_quote": 292540.25225 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.916, "high": 0.988, "low": 0.916, "close": 0.947, "volume": 975445.87, "close_time": 1745452799999, "quote_volume": 934834.1084, "trades": 4936, "taker_buy_base": 343694.59, "taker_buy_quote": 329106.058 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.948, "high": 0.972, "low": 0.893, "close": 0.963, "volume": 1476944.46, "close_time": 1745539199999, "quote_volume": 1392408.3131, "trades": 8330, "taker_buy_base": 734453.35, "taker_buy_quote": 692674.52165 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.962, "high": 1.016, "low": 0.937, "close": 0.976, "volume": 923853.81, "close_time": 1745625599999, "quote_volume": 903972.441, "trades": 5062, "taker_buy_base": 450279.09, "taker_buy_quote": 440539.72041 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.981, "high": 1.035, "low": 0.976, "close": 1.02, "volume": 525976.72, "close_time": 1745711999999, "quote_volume": 530167.92354, "trades": 3180, "taker_buy_base": 246770.6, "taker_buy_quote": 249186.92694 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 1.017, "high": 1.028, "low": 0.908, "close": 0.909, "volume": 1472295.0, "close_time": 1745798399999, "quote_volume": 1407759.13222, "trades": 8553, "taker_buy_base": 704557.08, "taker_buy_quote": 673380.99129 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.91, "high": 0.987, "low": 0.886, "close": 0.954, "volume": 1558919.0, "close_time": 1745884799999, "quote_volume": 1479137.52286, "trades": 14478, "taker_buy_base": 774444.66, "taker_buy_quote": 735241.09223 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.954, "high": 0.979, "low": 0.911, "close": 0.927, "volume": 1212108.48, "close_time": 1745971199999, "quote_volume": 1158208.17535, "trades": 15838, "taker_buy_base": 597967.51, "taker_buy_quote": 571528.7585 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.928, "high": 0.966, "low": 0.891, "close": 0.931, "volume": 1461918.15, "close_time": 1746057599999, "quote_volume": 1352816.58968, "trades": 26846, "taker_buy_base": 738832.56, "taker_buy_quote": 683838.6388 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.931, "high": 1.014, "low": 0.919, "close": 1.007, "volume": 1375173.46, "close_time": 1746143999999, "quote_volume": 1343480.47934, "trades": 19651, "taker_buy_base": 694092.99, "taker_buy_quote": 678382.4719 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 1.008, "high": 1.021, "low": 0.956, "close": 0.969, "volume": 901665.22, "close_time": 1746230399999, "quote_volume": 879440.98254, "trades": 14343, "taker_buy_base": 440924.84, "taker_buy_quote": 429978.10865 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.969, "high": 0.97, "low": 0.85, "close": 0.873, "volume": 1005491.65, "close_time": 1746316799999, "quote_volume": 899727.01223, "trades": 8292, "taker_buy_base": 478121.93, "taker_buy_quote": 427541.53685 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.873, "high": 0.89, "low": 0.828, "close": 0.837, "volume": 1334593.34, "close_time": 1746403199999, "quote_volume": 1152136.12613, "trades": 15197, "taker_buy_base": 674534.35, "taker_buy_quote": 582522.84881 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.838, "high": 0.854, "low": 0.801, "close": 0.803, "volume": 898797.6, "close_time": 1746489599999, "quote_volume": 746076.79986, "trades": 18459, "taker_buy_base": 443125.28, "taker_buy_quote": 367874.18396 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.804, "high": 0.81, "low": 0.754, "close": 0.794, "volume": 1543191.45, "close_time": 1746575999999, "quote_volume": 1217538.04394, "trades": 22814, "taker_buy_base": 719548.32, "taker_buy_quote": 567809.093 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.795, "high": 0.808, "low": 0.744, "close": 0.775, "volume": 1468563.75, "close_time": 1746662399999, "quote_volume": 1134429.1216, "trades": 27588, "taker_buy_base": 737913.71, "taker_buy_quote": 569789.14102 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.775, "high": 1.187, "low": 0.775, "close": 1.129, "volume": 5820714.12, "close_time": 1746748799999, "quote_volume": 5635308.72329, "trades": 95408, "taker_buy_base": 2902561.69, "taker_buy_quote": 2821208.48143 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 1.129, "high": 1.4, "low": 1.084, "close": 1.236, "volume": 5461006.46, "close_time": 1746835199999, "quote_volume": 6666115.74527, "trades": 74857, "taker_buy_base": 2683503.79, "taker_buy_quote": 3283404.59266 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 1.235, "high": 1.492, "low": 1.21, "close": 1.475, "volume": 2751486.2, "close_time": 1746921599999, "quote_volume": 3635087.58006, "trades": 23326, "taker_buy_base": 1436450.39, "taker_buy_quote": 1899147.59306 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 1.472, "high": 1.485, "low": 1.325, "close": 1.39, "volume": 3146745.64, "close_time": 1747007999999, "quote_volume": 4400731.24586, "trades": 22536, "taker_buy_base": 1481989.84, "taker_buy_quote": 2076130.0366 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 1.386, "high": 1.489, "low": 1.229, "close": 1.335, "volume": 3741450.99, "close_time": 1747094399999, "quote_volume": 5155263.04169, "trades": 32165, "taker_buy_base": 1914892.57, "taker_buy_quote": 2647140.15667 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 1.338, "high": 1.62, "low": 1.228, "close": 1.587, "volume": 3507985.63, "close_time": 1747180799999, "quote_volume": 5128351.58181, "trades": 29383, "taker_buy_base": 1812855.65, "taker_buy_quote": 2640479.41038 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 1.586, "high": 1.631, "low": 1.419, "close": 1.453, "volume": 1953247.95, "close_time": 1747267199999, "quote_volume": 2954199.79143, "trades": 19983, "taker_buy_base": 952585.91, "taker_buy_quote": 1444040.17377 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 1.453, "high": 1.548, "low": 1.276, "close": 1.375, "volume": 3352153.27, "close_time": 1747353599999, "quote_volume": 4714221.30359, "trades": 33759, "taker_buy_base": 1671473.96, "taker_buy_quote": 2350888.4645 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 1.373, "high": 1.4, "low": 1.261, "close": 1.286, "volume": 1470084.77, "close_time": 1747439999999, "quote_volume": 1991526.38616, "trades": 16833, "taker_buy_base": 731930.7, "taker_buy_quote": 991726.44703 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 1.286, "high": 1.294, "low": 1.168, "close": 1.208, "volume": 766820.94, "close_time": 1747526399999, "quote_volume": 937886.07498, "trades": 9768, "taker_buy_base": 344145.17, "taker_buy_quote": 420936.42123 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 1.21, "high": 1.513, "low": 1.202, "close": 1.487, "volume": 2245109.92, "close_time": 1747612799999, "quote_volume": 3108018.245, "trades": 20174, "taker_buy_base": 1124341.58, "taker_buy_quote": 1553379.65224 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 1.483, "high": 1.496, "low": 1.269, "close": 1.367, "volume": 2226188.71, "close_time": 1747699199999, "quote_volume": 3003283.77496, "trades": 17435, "taker_buy_base": 1010961.1, "taker_buy_quote": 1364904.1013 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 1.365, "high": 1.443, "low": 1.333, "close": 1.414, "volume": 1573428.63, "close_time": 1747785599999, "quote_volume": 2190084.01017, "trades": 14558, "taker_buy_base": 822165.14, "taker_buy_quote": 1144963.05354 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 1.414, "high": 1.573, "low": 1.37, "close": 1.528, "volume": 2680936.08, "close_time": 1747871999999, "quote_volume": 3997447.32917, "trades": 31787, "taker_buy_base": 1356967.13, "taker_buy_quote": 2021514.78958 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 1.529, "high": 1.616, "low": 1.508, "close": 1.596, "volume": 2158178.31, "close_time": 1747958399999, "quote_volume": 3370515.93656, "trades": 21859, "taker_buy_base": 1040521.64, "taker_buy_quote": 1626337.6001 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 1.599, "high": 1.705, "low": 1.382, "close": 1.395, "volume": 2279369.99, "close_time": 1748044799999, "quote_volume": 3517422.69667, "trades": 25358, "taker_buy_base": 1134787.18, "taker_buy_quote": 1745349.86539 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 1.395, "high": 1.473, "low": 1.384, "close": 1.403, "volume": 640874.38, "close_time": 1748131199999, "quote_volume": 907585.83436, "trades": 7249, "taker_buy_base": 287990.23, "taker_buy_quote": 408230.80883 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 1.405, "high": 1.44, "low": 1.303, "close": 1.427, "volume": 618543.4, "close_time": 1748217599999, "quote_volume": 839078.43234, "trades": 6466, "taker_buy_base": 312218.68, "taker_buy_quote": 424328.60666 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 1.427, "high": 1.53, "low": 1.414, "close": 1.443, "volume": 585714.77, "close_time": 1748303999999, "quote_volume": 865815.58973, "trades": 6865, "taker_buy_base": 266119.6, "taker_buy_quote": 392666.40457 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 1.445, "high": 1.615, "low": 1.396, "close": 1.528, "volume": 1156148.57, "close_time": 1748390399999, "quote_volume": 1783289.83565, "trades": 12407, "taker_buy_base": 574965.08, "taker_buy_quote": 887788.71017 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 1.53, "high": 1.611, "low": 1.458, "close": 1.598, "volume": 1737836.44, "close_time": 1748476799999, "quote_volume": 2681103.03373, "trades": 16184, "taker_buy_base": 834331.22, "taker_buy_quote": 1287183.03914 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 1.6, "high": 1.802, "low": 1.566, "close": 1.586, "volume": 2446141.01, "close_time": 1748563199999, "quote_volume": 4106045.86189, "trades": 23646, "taker_buy_base": 1170997.22, "taker_buy_quote": 1967095.2458 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 1.586, "high": 1.598, "low": 1.288, "close": 1.29, "volume": 1872712.22, "close_time": 1748649599999, "quote_volume": 2767340.52128, "trades": 20427, "taker_buy_base": 847660.33, "taker_buy_quote": 1251643.42741 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 1.289, "high": 1.387, "low": 1.205, "close": 1.35, "volume": 1846667.1, "close_time": 1748735999999, "quote_volume": 2366446.9009, "trades": 16273, "taker_buy_base": 887332.56, "taker_buy_quote": 1137672.87809 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 1.349, "high": 1.421, "low": 1.278, "close": 1.384, "volume": 762580.02, "close_time": 1748822399999, "quote_volume": 1027361.26495, "trades": 8635, "taker_buy_base": 380750.35, "taker_buy_quote": 513359.35077 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 1.382, "high": 1.518, "low": 1.319, "close": 1.499, "volume": 778549.9, "close_time": 1748908799999, "quote_volume": 1084013.44738, "trades": 8668, "taker_buy_base": 373023.34, "taker_buy_quote": 520806.31475 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 1.501, "high": 1.578, "low": 1.49, "close": 1.528, "volume": 1095839.43, "close_time": 1748995199999, "quote_volume": 1682658.49633, "trades": 10191, "taker_buy_base": 559688.11, "taker_buy_quote": 859674.55284 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 1.528, "high": 1.63, "low": 1.47, "close": 1.494, "volume": 1052822.9, "close_time": 1749081599999, "quote_volume": 1632971.9737, "trades": 8461, "taker_buy_base": 521692.41, "taker_buy_quote": 809220.79021 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 1.493, "high": 1.52, "low": 1.291, "close": 1.306, "volume": 1434207.64, "close_time": 1749167999999, "quote_volume": 2010304.56667, "trades": 11403, "taker_buy_base": 664169.8, "taker_buy_quote": 935593.0397 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 1.305, "high": 1.462, "low": 1.288, "close": 1.384, "volume": 1038920.78, "close_time": 1749254399999, "quote_volume": 1452407.03863, "trades": 9083, "taker_buy_base": 505255.29, "taker_buy_quote": 706938.19387 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 1.385, "high": 1.46, "low": 1.377, "close": 1.379, "volume": 532618.02, "close_time": 1749340799999, "quote_volume": 751879.72494, "trades": 5276, "taker_buy_base": 282058.05, "taker_buy_quote": 398161.81472 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 1.382, "high": 1.434, "low": 1.34, "close": 1.398, "volume": 527087.69, "close_time": 1749427199999, "quote_volume": 732283.72547, "trades": 4633, "taker_buy_base": 268011.09, "taker_buy_quote": 372873.32723 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 1.397, "high": 1.583, "low": 1.357, "close": 1.571, "volume": 834676.51, "close_time": 1749513599999, "quote_volume": 1233203.16808, "trades": 8336, "taker_buy_base": 441985.02, "taker_buy_quote": 652694.2354 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 1.57, "high": 1.688, "low": 1.499, "close": 1.687, "volume": 1257525.82, "close_time": 1749599999999, "quote_volume": 2000858.47607, "trades": 13078, "taker_buy_base": 588303.13, "taker_buy_quote": 937330.64208 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 1.687, "high": 1.71, "low": 1.533, "close": 1.56, "volume": 1451236.1, "close_time": 1749686399999, "quote_volume": 2366461.7317, "trades": 14425, "taker_buy_base": 684716.38, "taker_buy_quote": 1118005.10954 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 1.557, "high": 1.561, "low": 1.365, "close": 1.365, "volume": 810475.48, "close_time": 1749772799999, "quote_volume": 1186447.7363, "trades": 7816, "taker_buy_base": 357264.29, "taker_buy_quote": 524870.01673 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 1.364, "high": 1.365, "low": 1.229, "close": 1.312, "volume": 1580842.82, "close_time": 1749859199999, "quote_volume": 2024503.87303, "trades": 15409, "taker_buy_base": 724316.66, "taker_buy_quote": 928721.66145 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 1.31, "high": 1.319, "low": 1.192, "close": 1.229, "volume": 609872.65, "close_time": 1749945599999, "quote_volume": 767011.91478, "trades": 4130, "taker_buy_base": 289860.63, "taker_buy_quote": 365094.41845 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 1.229, "high": 1.28, "low": 1.222, "close": 1.263, "volume": 568284.13, "close_time": 1750031999999, "quote_volume": 709487.69836, "trades": 3899, "taker_buy_base": 331121.46, "taker_buy_quote": 413750.32029 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 1.263, "high": 1.329, "low": 1.178, "close": 1.185, "volume": 759172.4, "close_time": 1750118399999, "quote_volume": 967295.38368, "trades": 5413, "taker_buy_base": 364876.51, "taker_buy_quote": 465665.97585 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 1.185, "high": 1.221, "low": 1.126, "close": 1.186, "volume": 1878022.27, "close_time": 1750204799999, "quote_volume": 2211991.69303, "trades": 12781, "taker_buy_base": 916822.81, "taker_buy_quote": 1080613.5398 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 1.187, "high": 1.234, "low": 1.117, "close": 1.229, "volume": 803146.41, "close_time": 1750291199999, "quote_volume": 946489.34631, "trades": 5398, "taker_buy_base": 395056.11, "taker_buy_quote": 466453.04889 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 1.23, "high": 1.252, "low": 1.165, "close": 1.196, "volume": 541113.21, "close_time": 1750377599999, "quote_volume": 657141.99403, "trades": 3791, "taker_buy_base": 264918.7, "taker_buy_quote": 322348.7819 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 1.199, "high": 1.23, "low": 1.098, "close": 1.127, "volume": 850230.27, "close_time": 1750463999999, "quote_volume": 984314.62056, "trades": 5228, "taker_buy_base": 425373.11, "taker_buy_quote": 491591.26485 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 1.127, "high": 1.134, "low": 1.007, "close": 1.034, "volume": 940065.32, "close_time": 1750550399999, "quote_volume": 1007333.03669, "trades": 5373, "taker_buy_base": 442385.79, "taker_buy_quote": 473316.17201 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 1.038, "high": 1.059, "low": 0.956, "close": 1.006, "volume": 1536915.22, "close_time": 1750636799999, "quote_volume": 1538224.69269, "trades": 8746, "taker_buy_base": 839547.15, "taker_buy_quote": 838832.81317 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 1.008, "high": 1.164, "low": 0.991, "close": 1.152, "volume": 1009602.74, "close_time": 1750723199999, "quote_volume": 1080633.77026, "trades": 6677, "taker_buy_base": 557169.53, "taker_buy_quote": 597655.2801 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 1.154, "high": 1.196, "low": 1.134, "close": 1.164, "volume": 1254229.16, "close_time": 1750809599999, "quote_volume": 1455925.72731, "trades": 6143, "taker_buy_base": 639009.02, "taker_buy_quote": 742778.23309 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 1.161, "high": 1.169, "low": 1.103, "close": 1.115, "volume": 725027.39, "close_time": 1750895999999, "quote_volume": 822815.8546, "trades": 3917, "taker_buy_base": 377379.02, "taker_buy_quote": 428800.68959 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 1.114, "high": 1.183, "low": 1.06, "close": 1.068, "volume": 592027.12, "close_time": 1750982399999, "quote_volume": 655197.16553, "trades": 4255, "taker_buy_base": 298758.14, "taker_buy_quote": 330775.23758 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 1.069, "high": 1.123, "low": 1.03, "close": 1.062, "volume": 717683.03, "close_time": 1751068799999, "quote_volume": 772958.27902, "trades": 4563, "taker_buy_base": 379003.66, "taker_buy_quote": 408671.25472 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 1.062, "high": 1.112, "low": 1.045, "close": 1.099, "volume": 265510.43, "close_time": 1751155199999, "quote_volume": 284168.43893, "trades": 1718, "taker_buy_base": 129171.93, "taker_buy_quote": 138369.20137 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 1.103, "high": 1.232, "low": 1.074, "close": 1.217, "volume": 767669.51, "close_time": 1751241599999, "quote_volume": 879529.96877, "trades": 4992, "taker_buy_base": 398526.47, "taker_buy_quote": 456893.93279 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 1.217, "high": 1.231, "low": 1.122, "close": 1.144, "volume": 850425.58, "close_time": 1751327999999, "quote_volume": 992092.60427, "trades": 6304, "taker_buy_base": 445580.39, "taker_buy_quote": 519560.57946 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 1.146, "high": 1.154, "low": 1.052, "close": 1.061, "volume": 592671.41, "close_time": 1751414399999, "quote_volume": 642975.4755, "trades": 3532, "taker_buy_base": 304796.84, "taker_buy_quote": 330423.54353 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 1.061, "high": 1.229, "low": 1.054, "close": 1.191, "volume": 1265093.35, "close_time": 1751500799999, "quote_volume": 1469845.61557, "trades": 9236, "taker_buy_base": 667439.9, "taker_buy_quote": 777024.35267 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 1.19, "high": 1.225, "low": 1.142, "close": 1.172, "volume": 814024.36, "close_time": 1751587199999, "quote_volume": 965713.35322, "trades": 5739, "taker_buy_base": 450726.19, "taker_buy_quote": 534708.12168 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 1.172, "high": 1.173, "low": 1.074, "close": 1.107, "volume": 506969.69, "close_time": 1751673599999, "quote_volume": 564921.53599, "trades": 3767, "taker_buy_base": 243365.35, "taker_buy_quote": 271038.84374 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 1.108, "high": 1.128, "low": 1.069, "close": 1.097, "volume": 332426.9, "close_time": 1751759999999, "quote_volume": 366312.77606, "trades": 2267, "taker_buy_base": 182502.03, "taker_buy_quote": 200841.55111 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 1.096, "high": 1.177, "low": 1.085, "close": 1.154, "volume": 581174.31, "close_time": 1751846399999, "quote_volume": 662306.70386, "trades": 3856, "taker_buy_base": 283370.51, "taker_buy_quote": 322843.31872 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 1.155, "high": 1.168, "low": 1.108, "close": 1.131, "volume": 513950.97, "close_time": 1751932799999, "quote_volume": 584315.67914, "trades": 4844, "taker_buy_base": 282882.03, "taker_buy_quote": 321517.29297 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 1.13, "high": 1.171, "low": 1.107, "close": 1.155, "volume": 532558.37, "close_time": 1752019199999, "quote_volume": 605948.2194, "trades": 5082, "taker_buy_base": 257708.08, "taker_buy_quote": 293353.84602 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 1.154, "high": 1.258, "low": 1.132, "close": 1.245, "volume": 770985.89, "close_time": 1752105599999, "quote_volume": 916532.17542, "trades": 7017, "taker_buy_base": 409337.07, "taker_buy_quote": 487193.81207 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 1.245, "high": 1.389, "low": 1.233, "close": 1.381, "volume": 671043.56, "close_time": 1752191999999, "quote_volume": 860583.52458, "trades": 6196, "taker_buy_base": 354298.06, "taker_buy_quote": 454465.91322 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 1.381, "high": 1.445, "low": 1.319, "close": 1.351, "volume": 846783.27, "close_time": 1752278399999, "quote_volume": 1187255.94083, "trades": 9774, "taker_buy_base": 442568.42, "taker_buy_quote": 621451.93337 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 1.355, "high": 1.369, "low": 1.241, "close": 1.306, "volume": 333257.07, "close_time": 1752364799999, "quote_volume": 434897.04691, "trades": 4920, "taker_buy_base": 174812.39, "taker_buy_quote": 228063.14768 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 1.306, "high": 1.372, "low": 1.29, "close": 1.326, "volume": 311590.68, "close_time": 1752451199999, "quote_volume": 416229.9954, "trades": 3618, "taker_buy_base": 134875.38, "taker_buy_quote": 180477.99252 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 1.325, "high": 1.412, "low": 1.285, "close": 1.316, "volume": 455362.61, "close_time": 1752537599999, "quote_volume": 618409.84008, "trades": 5431, "taker_buy_base": 238655.41, "taker_buy_quote": 324505.13802 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 1.313, "high": 1.439, "low": 1.254, "close": 1.435, "volume": 849039.38, "close_time": 1752623999999, "quote_volume": 1149176.15754, "trades": 7425, "taker_buy_base": 439471.78, "taker_buy_quote": 595780.57441 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 1.437, "high": 1.504, "low": 1.395, "close": 1.456, "volume": 833105.01, "close_time": 1752710399999, "quote_volume": 1217723.95045, "trades": 8566, "taker_buy_base": 423117.67, "taker_buy_quote": 618399.06255 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 1.458, "high": 1.615, "low": 1.412, "close": 1.525, "volume": 1911504.38, "close_time": 1752796799999, "quote_volume": 2933427.73276, "trades": 16233, "taker_buy_base": 980163.18, "taker_buy_quote": 1503430.50761 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 1.527, "high": 1.631, "low": 1.444, "close": 1.49, "volume": 1102092.89, "close_time": 1752883199999, "quote_volume": 1690389.54439, "trades": 11389, "taker_buy_base": 544518.29, "taker_buy_quote": 832991.14518 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 1.491, "high": 1.588, "low": 1.446, "close": 1.546, "volume": 529053.09, "close_time": 1752969599999, "quote_volume": 808517.3669, "trades": 6157, "taker_buy_base": 268176.69, "taker_buy_quote": 410750.28942 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 1.547, "high": 1.634, "low": 1.516, "close": 1.55, "volume": 1044093.71, "close_time": 1753055999999, "quote_volume": 1660199.23848, "trades": 9710, "taker_buy_base": 470480.05, "taker_buy_quote": 747264.07569 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 1.55, "high": 1.639, "low": 1.501, "close": 1.544, "volume": 1118444.74, "close_time": 1753142399999, "quote_volume": 1764988.95589, "trades": 10613, "taker_buy_base": 588640.8, "taker_buy_quote": 929399.79294 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 1.544, "high": 1.556, "low": 1.411, "close": 1.495, "volume": 1332535.43, "close_time": 1753228799999, "quote_volume": 1952093.22182, "trades": 12650, "taker_buy_base": 738437.35, "taker_buy_quote": 1081588.72658 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 1.495, "high": 1.497, "low": 1.286, "close": 1.33, "volume": 898664.2, "close_time": 1753315199999, "quote_volume": 1236367.44972, "trades": 8767, "taker_buy_base": 427451.92, "taker_buy_quote": 587205.28955 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 1.329, "high": 1.363, "low": 1.244, "close": 1.3, "volume": 597625.03, "close_time": 1753401599999, "quote_volume": 781985.55684, "trades": 6220, "taker_buy_base": 336339.61, "taker_buy_quote": 440224.77113 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 1.297, "high": 1.387, "low": 1.246, "close": 1.36, "volume": 869724.5, "close_time": 1753487999999, "quote_volume": 1152616.8805, "trades": 9206, "taker_buy_base": 516960.0, "taker_buy_quote": 686179.36912 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 1.359, "high": 1.382, "low": 1.344, "close": 1.357, "volume": 308706.23, "close_time": 1753574399999, "quote_volume": 420337.37634, "trades": 3608, "taker_buy_base": 181049.92, "taker_buy_quote": 246509.7593 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 1.358, "high": 1.433, "low": 1.347, "close": 1.412, "volume": 568313.04, "close_time": 1753660799999, "quote_volume": 787468.5369, "trades": 6697, "taker_buy_base": 304148.45, "taker_buy_quote": 421237.27616 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 1.412, "high": 1.481, "low": 1.285, "close": 1.296, "volume": 793585.65, "close_time": 1753747199999, "quote_volume": 1102079.12865, "trades": 6717, "taker_buy_base": 405572.27, "taker_buy_quote": 564002.91684 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 1.297, "high": 1.382, "low": 1.272, "close": 1.314, "volume": 827053.4, "close_time": 1753833599999, "quote_volume": 1095219.6624, "trades": 6630, "taker_buy_base": 407730.7, "taker_buy_quote": 540449.57821 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 1.308, "high": 1.324, "low": 1.188, "close": 1.258, "volume": 1094563.2, "close_time": 1753919999999, "quote_volume": 1367682.71128, "trades": 7825, "taker_buy_base": 565145.84, "taker_buy_quote": 707057.31572 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 1.26, "high": 1.302, "low": 1.155, "close": 1.159, "volume": 1103455.26, "close_time": 1754006399999, "quote_volume": 1351834.80757, "trades": 7027, "taker_buy_base": 509923.97, "taker_buy_quote": 625430.38275 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 1.161, "high": 1.161, "low": 1.064, "close": 1.104, "volume": 2065601.51, "close_time": 1754092799999, "quote_volume": 2333258.03587, "trades": 10757, "taker_buy_base": 1086835.73, "taker_buy_quote": 1228134.63538 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 1.102, "high": 1.115, "low": 1.03, "close": 1.073, "volume": 723964.04, "close_time": 1754179199999, "quote_volume": 776114.42506, "trades": 4596, "taker_buy_base": 370653.05, "taker_buy_quote": 397420.98613 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 1.075, "high": 1.129, "low": 1.057, "close": 1.122, "volume": 447001.44, "close_time": 1754265599999, "quote_volume": 493405.29071, "trades": 2745, "taker_buy_base": 234266.53, "taker_buy_quote": 258529.60312 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 1.122, "high": 1.185, "low": 1.112, "close": 1.177, "volume": 731942.88, "close_time": 1754351999999, "quote_volume": 835460.47569, "trades": 3421, "taker_buy_base": 385325.25, "taker_buy_quote": 439966.93778 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 1.179, "high": 1.179, "low": 1.079, "close": 1.107, "volume": 759886.39, "close_time": 1754438399999, "quote_volume": 854471.26893, "trades": 4242, "taker_buy_base": 378289.89, "taker_buy_quote": 425391.1859 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 1.107, "high": 1.174, "low": 1.075, "close": 1.146, "volume": 815642.76, "close_time": 1754524799999, "quote_volume": 925882.71635, "trades": 4472, "taker_buy_base": 403213.59, "taker_buy_quote": 457732.58978 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 1.147, "high": 1.257, "low": 1.131, "close": 1.252, "volume": 1249633.59, "close_time": 1754611199999, "quote_volume": 1480338.21936, "trades": 5263, "taker_buy_base": 642333.04, "taker_buy_quote": 760627.43001 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 1.251, "high": 1.33, "low": 1.233, "close": 1.317, "volume": 748615.03, "close_time": 1754697599999, "quote_volume": 950089.66686, "trades": 6384, "taker_buy_base": 368421.6, "taker_buy_quote": 468088.78903 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 1.319, "high": 1.459, "low": 1.314, "close": 1.433, "volume": 1302462.84, "close_time": 1754783999999, "quote_volume": 1851596.70039, "trades": 14000, "taker_buy_base": 638369.69, "taker_buy_quote": 906855.75199 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 1.434, "high": 1.458, "low": 1.352, "close": 1.417, "volume": 763599.5, "close_time": 1754870399999, "quote_volume": 1071356.23396, "trades": 11362, "taker_buy_base": 363984.54, "taker_buy_quote": 511217.44862 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 1.416, "high": 1.47, "low": 1.304, "close": 1.323, "volume": 1276072.77, "close_time": 1754956799999, "quote_volume": 1786961.61743, "trades": 17407, "taker_buy_base": 586386.26, "taker_buy_quote": 823032.72192 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 1.321, "high": 1.435, "low": 1.321, "close": 1.401, "volume": 1109551.59, "close_time": 1755043199999, "quote_volume": 1543618.92021, "trades": 8711, "taker_buy_base": 580929.07, "taker_buy_quote": 807954.36537 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 1.399, "high": 1.673, "low": 1.362, "close": 1.67, "volume": 2753712.03, "close_time": 1755129599999, "quote_volume": 4212710.16779, "trades": 17672, "taker_buy_base": 1413714.93, "taker_buy_quote": 2161780.85022 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 1.668, "high": 1.671, "low": 1.368, "close": 1.409, "volume": 2753621.02, "close_time": 1755215999999, "quote_volume": 4180490.83283, "trades": 16917, "taker_buy_base": 1337791.1, "taker_buy_quote": 2027282.7394 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 1.409, "high": 1.491, "low": 1.336, "close": 1.35, "volume": 1270405.98, "close_time": 1755302399999, "quote_volume": 1790989.21867, "trades": 8231, "taker_buy_base": 650308.38, "taker_buy_quote": 918232.11703 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 1.349, "high": 1.375, "low": 1.31, "close": 1.355, "volume": 561899.08, "close_time": 1755388799999, "quote_volume": 757336.713, "trades": 3455, "taker_buy_base": 281957.26, "taker_buy_quote": 380333.38545 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 1.355, "high": 1.456, "low": 1.348, "close": 1.387, "volume": 1099325.25, "close_time": 1755475199999, "quote_volume": 1547516.01968, "trades": 6432, "taker_buy_base": 552080.23, "taker_buy_quote": 777444.5006 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 1.388, "high": 1.392, "low": 1.299, "close": 1.333, "volume": 985608.51, "close_time": 1755561599999, "quote_volume": 1318225.98928, "trades": 6517, "taker_buy_base": 499788.66, "taker_buy_quote": 668970.66534 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 1.332, "high": 1.353, "low": 1.249, "close": 1.256, "volume": 863382.07, "close_time": 1755647999999, "quote_volume": 1115426.61124, "trades": 6882, "taker_buy_base": 417915.75, "taker_buy_quote": 540388.5165 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 1.256, "high": 1.382, "low": 1.256, "close": 1.346, "volume": 808177.77, "close_time": 1755734399999, "quote_volume": 1070149.90047, "trades": 6355, "taker_buy_base": 417652.48, "taker_buy_quote": 552362.29422 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 1.346, "high": 1.361, "low": 1.275, "close": 1.314, "volume": 607630.84, "close_time": 1755820799999, "quote_volume": 796149.54164, "trades": 4601, "taker_buy_base": 306473.83, "taker_buy_quote": 401680.86745 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 1.317, "high": 1.527, "low": 1.277, "close": 1.505, "volume": 1786245.26, "close_time": 1755907199999, "quote_volume": 2531455.7528, "trades": 11180, "taker_buy_base": 887232.87, "taker_buy_quote": 1256954.82658 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 1.507, "high": 1.512, "low": 1.418, "close": 1.446, "volume": 609548.95, "close_time": 1755993599999, "quote_volume": 879040.13404, "trades": 6686, "taker_buy_base": 279394.54, "taker_buy_quote": 403205.43099 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 1.446, "high": 1.477, "low": 1.369, "close": 1.393, "volume": 1050528.17, "close_time": 1756079999999, "quote_volume": 1477128.20443, "trades": 16377, "taker_buy_base": 501446.1, "taker_buy_quote": 704946.5492 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 1.394, "high": 1.403, "low": 1.204, "close": 1.219, "volume": 1029478.96, "close_time": 1756166399999, "quote_volume": 1316049.33679, "trades": 13861, "taker_buy_base": 464019.85, "taker_buy_quote": 591940.36377 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 1.219, "high": 1.28, "low": 1.212, "close": 1.26, "volume": 666358.84, "close_time": 1756252799999, "quote_volume": 830583.30062, "trades": 10430, "taker_buy_base": 353135.8, "taker_buy_quote": 440270.60799 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 1.258, "high": 1.282, "low": 1.22, "close": 1.224, "volume": 737369.63, "close_time": 1756339199999, "quote_volume": 920932.5208, "trades": 10070, "taker_buy_base": 374350.23, "taker_buy_quote": 467764.01891 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 1.223, "high": 1.287, "low": 1.208, "close": 1.273, "volume": 465530.82, "close_time": 1756425599999, "quote_volume": 583375.14284, "trades": 9027, "taker_buy_base": 225486.16, "taker_buy_quote": 282707.48112 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 1.273, "high": 1.278, "low": 1.172, "close": 1.2, "volume": 1086628.61, "close_time": 1756511999999, "quote_volume": 1315643.6639, "trades": 8671, "taker_buy_base": 499550.64, "taker_buy_quote": 604889.56976 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 1.199, "high": 1.231, "low": 1.169, "close": 1.217, "volume": 424065.01, "close_time": 1756598399999, "quote_volume": 510785.79786, "trades": 2014, "taker_buy_base": 203865.29, "taker_buy_quote": 245593.19082 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 1.219, "high": 1.242, "low": 1.193, "close": 1.193, "volume": 257667.55, "close_time": 1756684799999, "quote_volume": 315293.51843, "trades": 1519, "taker_buy_base": 130429.91, "taker_buy_quote": 159694.08163 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 1.192, "high": 1.224, "low": 1.105, "close": 1.138, "volume": 572912.24, "close_time": 1756771199999, "quote_volume": 665694.87806, "trades": 3270, "taker_buy_base": 267300.34, "taker_buy_quote": 310681.73614 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 1.14, "high": 1.224, "low": 1.137, "close": 1.209, "volume": 1484659.44, "close_time": 1756857599999, "quote_volume": 1770004.57329, "trades": 5600, "taker_buy_base": 494948.93, "taker_buy_quote": 589621.68103 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 1.209, "high": 1.256, "low": 1.19, "close": 1.251, "volume": 1893966.12, "close_time": 1756943999999, "quote_volume": 2311966.41916, "trades": 6124, "taker_buy_base": 1072727.52, "taker_buy_quote": 1302185.54469 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 1.253, "high": 1.257, "low": 1.169, "close": 1.193, "volume": 1391664.33, "close_time": 1757030399999, "quote_volume": 1668097.05182, "trades": 4613, "taker_buy_base": 783940.49, "taker_buy_quote": 933740.75923 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 1.194, "high": 1.381, "low": 1.193, "close": 1.363, "volume": 4104542.55, "close_time": 1757116799999, "quote_volume": 5400607.52999, "trades": 17704, "taker_buy_base": 1735077.24, "taker_buy_quote": 2283644.27351 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 1.364, "high": 1.383, "low": 1.278, "close": 1.301, "volume": 660956.13, "close_time": 1757203199999, "quote_volume": 871858.7957, "trades": 4939, "taker_buy_base": 291728.55, "taker_buy_quote": 384944.74757 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 1.299, "high": 1.441, "low": 1.299, "close": 1.405, "volume": 1441402.7, "close_time": 1757289599999, "quote_volume": 2005989.30479, "trades": 9721, "taker_buy_base": 753516.4, "taker_buy_quote": 1048478.07694 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 1.405, "high": 1.494, "low": 1.385, "close": 1.417, "volume": 2240619.47, "close_time": 1757375999999, "quote_volume": 3193940.27298, "trades": 10840, "taker_buy_base": 1425030.56, "taker_buy_quote": 2025618.73307 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 1.416, "high": 1.551, "low": 1.375, "close": 1.399, "volume": 5254610.14, "close_time": 1757462399999, "quote_volume": 7692297.72724, "trades": 23967, "taker_buy_base": 2647924.74, "taker_buy_quote": 3874618.19747 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 1.398, "high": 1.474, "low": 1.361, "close": 1.401, "volume": 1914471.54, "close_time": 1757548799999, "quote_volume": 2686003.27935, "trades": 10762, "taker_buy_base": 1243714.12, "taker_buy_quote": 1742573.52621 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 1.4, "high": 1.526, "low": 1.39, "close": 1.508, "volume": 1934706.22, "close_time": 1757635199999, "quote_volume": 2855747.96952, "trades": 14222, "taker_buy_base": 980194.02, "taker_buy_quote": 1447152.90092 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 1.508, "high": 1.553, "low": 1.44, "close": 1.535, "volume": 994627.87, "close_time": 1757721599999, "quote_volume": 1484754.6113, "trades": 9000, "taker_buy_base": 427869.77, "taker_buy_quote": 639243.62319 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 1.536, "high": 1.767, "low": 1.514, "close": 1.719, "volume": 3959814.82, "close_time": 1757807999999, "quote_volume": 6539843.77943, "trades": 26877, "taker_buy_base": 1696432.03, "taker_buy_quote": 2796443.00588 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 1.719, "high": 1.78, "low": 1.558, "close": 1.608, "volume": 3064446.7, "close_time": 1757894399999, "quote_volume": 5005524.52776, "trades": 15561, "taker_buy_base": 1721011.43, "taker_buy_quote": 2803118.14519 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 1.603, "high": 1.669, "low": 1.488, "close": 1.562, "volume": 2718825.04, "close_time": 1757980799999, "quote_volume": 4309980.90598, "trades": 15619, "taker_buy_base": 1312933.65, "taker_buy_quote": 2084401.20277 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 1.562, "high": 1.62, "low": 1.506, "close": 1.533, "volume": 1784027.72, "close_time": 1758067199999, "quote_volume": 2785044.28838, "trades": 11831, "taker_buy_base": 995923.22, "taker_buy_quote": 1550786.85558 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 1.533, "high": 1.901, "low": 1.495, "close": 1.815, "volume": 6148410.7, "close_time": 1758153599999, "quote_volume": 10567672.73823, "trades": 30134, "taker_buy_base": 3139931.3, "taker_buy_quote": 5422728.36477 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 1.816, "high": 2.099, "low": 1.773, "close": 1.883, "volume": 6456843.88, "close_time": 1758239999999, "quote_volume": 12640614.72723, "trades": 55535, "taker_buy_base": 3141039.37, "taker_buy_quote": 6145249.62991 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 1.883, "high": 1.969, "low": 1.797, "close": 1.821, "volume": 1823924.28, "close_time": 1758326399999, "quote_volume": 3443978.51404, "trades": 18243, "taker_buy_base": 843017.76, "taker_buy_quote": 1595624.75737 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 1.821, "high": 1.905, "low": 1.78, "close": 1.843, "volume": 1492673.61, "close_time": 1758412799999, "quote_volume": 2742279.38795, "trades": 10716, "taker_buy_base": 778944.1, "taker_buy_quote": 1431203.45605 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 1.843, "high": 1.92, "low": 1.752, "close": 1.759, "volume": 889679.76, "close_time": 1758499199999, "quote_volume": 1635125.82171, "trades": 7552, "taker_buy_base": 389135.8, "taker_buy_quote": 711490.57051 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 1.759, "high": 1.856, "low": 1.556, "close": 1.816, "volume": 2304336.0, "close_time": 1758585599999, "quote_volume": 4031368.17909, "trades": 22483, "taker_buy_base": 1160041.28, "taker_buy_quote": 2033319.46007 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 1.815, "high": 1.847, "low": 1.654, "close": 1.662, "volume": 2042057.68, "close_time": 1758671999999, "quote_volume": 3550916.13477, "trades": 15607, "taker_buy_base": 1045027.4, "taker_buy_quote": 1815790.97771 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 1.663, "high": 1.901, "low": 1.601, "close": 1.797, "volume": 2914338.43, "close_time": 1758758399999, "quote_volume": 5224503.81996, "trades": 20313, "taker_buy_base": 1310811.11, "taker_buy_quote": 2347516.2154 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 1.796, "high": 1.81, "low": 1.639, "close": 1.708, "volume": 2008250.69, "close_time": 1758844799999, "quote_volume": 3453985.93018, "trades": 16883, "taker_buy_base": 860389.8, "taker_buy_quote": 1482200.14869 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 1.709, "high": 1.816, "low": 1.638, "close": 1.761, "volume": 1382712.2, "close_time": 1758931199999, "quote_volume": 2367852.99977, "trades": 13901, "taker_buy_base": 611319.48, "taker_buy_quote": 1047226.27329 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 1.761, "high": 1.958, "low": 1.698, "close": 1.889, "volume": 1603269.43, "close_time": 1759017599999, "quote_volume": 2922136.17047, "trades": 13614, "taker_buy_base": 854923.14, "taker_buy_quote": 1559923.70058 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 1.893, "high": 1.897, "low": 1.792, "close": 1.891, "volume": 1407655.88, "close_time": 1759103999999, "quote_volume": 2597909.77939, "trades": 10773, "taker_buy_base": 692141.7, "taker_buy_quote": 1279132.92475 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 1.89, "high": 1.891, "low": 1.624, "close": 1.65, "volume": 1633484.13, "close_time": 1759190399999, "quote_volume": 2810891.08723, "trades": 11286, "taker_buy_base": 702405.95, "taker_buy_quote": 1212435.51519 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 1.645, "high": 1.665, "low": 1.404, "close": 1.45, "volume": 1602032.79, "close_time": 1759276799999, "quote_volume": 2408736.7442, "trades": 12534, "taker_buy_base": 779667.54, "taker_buy_quote": 1177382.91542 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 1.45, "high": 1.533, "low": 1.382, "close": 1.517, "volume": 2386692.38, "close_time": 1759363199999, "quote_volume": 3507359.72552, "trades": 9721, "taker_buy_base": 1073692.43, "taker_buy_quote": 1577259.83073 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 1.518, "high": 1.843, "low": 1.511, "close": 1.782, "volume": 3020141.97, "close_time": 1759449599999, "quote_volume": 5069741.36826, "trades": 16932, "taker_buy_base": 1583692.55, "taker_buy_quote": 2648624.06142 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.783, "high": 1.932, "low": 1.73, "close": 1.912, "volume": 1869342.95, "close_time": 1759535999999, "quote_volume": 3402555.48085, "trades": 11354, "taker_buy_base": 917348.17, "taker_buy_quote": 1669281.79148 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.905, "high": 1.996, "low": 1.807, "close": 1.972, "volume": 1471868.89, "close_time": 1759622399999, "quote_volume": 2809720.30608, "trades": 12889, "taker_buy_base": 707073.26, "taker_buy_quote": 1350335.33773 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.972, "high": 2.033, "low": 1.862, "close": 1.865, "volume": 1226141.49, "close_time": 1759708799999, "quote_volume": 2402642.16136, "trades": 12403, "taker_buy_base": 647010.83, "taker_buy_quote": 1267209.59644 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.861, "high": 2.165, "low": 1.84, "close": 1.943, "volume": 3652476.96, "close_time": 1759795199999, "quote_volume": 7376715.89386, "trades": 30143, "taker_buy_base": 1912516.36, "taker_buy_quote": 3842305.46237 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.946, "high": 2.056, "low": 1.882, "close": 1.972, "volume": 3712271.01, "close_time": 1759881599999, "quote_volume": 7326222.21311, "trades": 23537, "taker_buy_base": 1686047.13, "taker_buy_quote": 3322349.15346 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.969, "high": 1.998, "low": 1.837, "close": 1.844, "volume": 1688787.95, "close_time": 1759967999999, "quote_volume": 3259107.95891, "trades": 13019, "taker_buy_base": 1092592.68, "taker_buy_quote": 2110047.77049 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.847, "high": 1.855, "low": 1.722, "close": 1.794, "volume": 935522.57, "close_time": 1760054399999, "quote_volume": 1666213.8281, "trades": 7197, "taker_buy_base": 411139.98, "taker_buy_quote": 732354.70385 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.8, "high": 1.832, "low": 0.51, "close": 1.193, "volume": 3623720.52, "close_time": 1760140799999, "quote_volume": 4889686.57689, "trades": 29708, "taker_buy_base": 1664170.16, "taker_buy_quote": 2270283.742 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.19, "high": 1.334, "low": 1.1, "close": 1.13, "volume": 2412405.91, "close_time": 1760227199999, "quote_volume": 2978050.24402, "trades": 13448, "taker_buy_base": 1130979.73, "taker_buy_quote": 1397053.42905 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.134, "high": 1.479, "low": 1.104, "close": 1.361, "volume": 2793171.35, "close_time": 1760313599999, "quote_volume": 3738000.47857, "trades": 16073, "taker_buy_base": 1446673.87, "taker_buy_quote": 1941243.7962 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.361, "high": 1.444, "low": 1.285, "close": 1.401, "volume": 3183439.91, "close_time": 1760399999999, "quote_volume": 4356319.08076, "trades": 18076, "taker_buy_base": 1233343.52, "taker_buy_quote": 1689899.22867 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.401, "high": 1.413, "low": 1.24, "close": 1.322, "volume": 2528268.51, "close_time": 1760486399999, "quote_volume": 3328874.9951, "trades": 15260, "taker_buy_base": 1572862.11, "taker_buy_quote": 2064504.0126 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.322, "high": 1.417, "low": 1.226, "close": 1.24, "volume": 1526138.02, "close_time": 1760572799999, "quote_volume": 1976461.04379, "trades": 13846, "taker_buy_base": 856923.28, "taker_buy_quote": 1103307.46267 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.242, "high": 1.29, "low": 1.174, "close": 1.186, "volume": 1146660.04, "close_time": 1760659199999, "quote_volume": 1413086.76132, "trades": 12151, "taker_buy_base": 480509.28, "taker_buy_quote": 592373.34073 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.185, "high": 1.205, "low": 1.088, "close": 1.165, "volume": 2034395.12, "close_time": 1760745599999, "quote_volume": 2324014.88677, "trades": 14792, "taker_buy_base": 976877.75, "taker_buy_quote": 1117782.73338 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.162, "high": 1.191, "low": 1.119, "close": 1.135, "volume": 1951876.28, "close_time": 1760831999999, "quote_volume": 2242947.50134, "trades": 9257, "taker_buy_base": 967938.32, "taker_buy_quote": 1112704.33435 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.138, "high": 1.177, "low": 1.085, "close": 1.095, "volume": 1547203.64, "close_time": 1760918399999, "quote_volume": 1758066.76478, "trades": 7376, "taker_buy_base": 775173.8, "taker_buy_quote": 881268.7929 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.095, "high": 1.164, "low": 1.068, "close": 1.152, "volume": 1662145.74, "close_time": 1761004799999, "quote_volume": 1860468.57318, "trades": 13766, "taker_buy_base": 873280.03, "taker_buy_quote": 978476.04277 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.152, "high": 1.2, "low": 1.039, "close": 1.08, "volume": 1799755.23, "close_time": 1761091199999, "quote_volume": 2027006.80151, "trades": 10653, "taker_buy_base": 855248.71, "taker_buy_quote": 965572.22059 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.08, "high": 1.103, "low": 1.005, "close": 1.047, "volume": 1234036.64, "close_time": 1761177599999, "quote_volume": 1318150.312, "trades": 8910, "taker_buy_base": 577024.11, "taker_buy_quote": 616053.06337 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.047, "high": 1.105, "low": 1.041, "close": 1.078, "volume": 865638.02, "close_time": 1761263999999, "quote_volume": 933678.37289, "trades": 4342, "taker_buy_base": 465567.93, "taker_buy_quote": 502526.75215 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.076, "high": 1.131, "low": 1.063, "close": 1.079, "volume": 832750.68, "close_time": 1761350399999, "quote_volume": 909235.18663, "trades": 5754, "taker_buy_base": 443576.62, "taker_buy_quote": 484481.16518 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 1.081, "high": 1.128, "low": 1.057, "close": 1.1, "volume": 768319.12, "close_time": 1761436799999, "quote_volume": 839106.76251, "trades": 4297, "taker_buy_base": 377449.38, "taker_buy_quote": 411909.16842 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.101, "high": 1.233, "low": 1.075, "close": 1.197, "volume": 1866329.65, "close_time": 1761523199999, "quote_volume": 2176045.66483, "trades": 9009, "taker_buy_base": 964100.16, "taker_buy_quote": 1126611.25091 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 1.198, "high": 1.213, "low": 1.063, "close": 1.067, "volume": 1615383.96, "close_time": 1761609599999, "quote_volume": 1826883.60731, "trades": 6891, "taker_buy_base": 769314.05, "taker_buy_quote": 870706.19262 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 1.069, "high": 1.142, "low": 1.031, "close": 1.042, "volume": 1404493.22, "close_time": 1761695999999, "quote_volume": 1522128.91788, "trades": 8017, "taker_buy_base": 665261.2, "taker_buy_quote": 722717.43592 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.043, "high": 1.14, "low": 1.014, "close": 1.1, "volume": 1317370.25, "close_time": 1761782399999, "quote_volume": 1396288.52793, "trades": 7264, "taker_buy_base": 661758.84, "taker_buy_quote": 703382.01644 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.1, "high": 1.106, "low": 0.905, "close": 0.949, "volume": 2297821.19, "close_time": 1761868799999, "quote_volume": 2233169.28216, "trades": 12245, "taker_buy_base": 1094898.29, "taker_buy_quote": 1062409.56893 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.949, "high": 0.956, "low": 0.903, "close": 0.922, "volume": 1211934.52, "close_time": 1761955199999, "quote_volume": 1129292.81481, "trades": 5469, "taker_buy_base": 609137.91, "taker_buy_quote": 568252.63528 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.923, "high": 0.938, "low": 0.879, "close": 0.89, "volume": 1955473.85, "close_time": 1762041599999, "quote_volume": 1772604.23629, "trades": 9427, "taker_buy_base": 915974.43, "taker_buy_quote": 830581.56661 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.891, "high": 0.913, "low": 0.853, "close": 0.881, "volume": 1297007.81, "close_time": 1762127999999, "quote_volume": 1137351.98798, "trades": 5717, "taker_buy_base": 568355.53, "taker_buy_quote": 498606.48458 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.878, "high": 0.884, "low": 0.722, "close": 0.76, "volume": 2436520.87, "close_time": 1762214399999, "quote_volume": 1921514.45956, "trades": 10484, "taker_buy_base": 991360.65, "taker_buy_quote": 782193.49009 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.761, "high": 0.774, "low": 0.692, "close": 0.754, "volume": 2949949.55, "close_time": 1762300799999, "quote_volume": 2194943.86329, "trades": 12194, "taker_buy_base": 1354950.68, "taker_buy_quote": 1010352.26519 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.754, "high": 0.784, "low": 0.716, "close": 0.769, "volume": 1056772.66, "close_time": 1762387199999, "quote_volume": 805544.08608, "trades": 4947, "taker_buy_base": 550913.04, "taker_buy_quote": 420727.52243 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.769, "high": 0.772, "low": 0.705, "close": 0.727, "volume": 767530.65, "close_time": 1762473599999, "quote_volume": 565148.96513, "trades": 4049, "taker_buy_base": 303398.62, "taker_buy_quote": 224001.3777 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.728, "high": 0.85, "low": 0.714, "close": 0.821, "volume": 2876488.33, "close_time": 1762559999999, "quote_volume": 2296310.22048, "trades": 10566, "taker_buy_base": 1539422.13, "taker_buy_quote": 1228369.16206 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.821, "high": 0.833, "low": 0.776, "close": 0.802, "volume": 3079764.5, "close_time": 1762646399999, "quote_volume": 2465272.07869, "trades": 12716, "taker_buy_base": 1403963.27, "taker_buy_quote": 1123328.12846 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.803, "high": 0.889, "low": 0.761, "close": 0.867, "volume": 1433609.83, "close_time": 1762732799999, "quote_volume": 1186618.14604, "trades": 8505, "taker_buy_base": 719639.53, "taker_buy_quote": 595907.28428 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.868, "high": 0.914, "low": 0.812, "close": 0.828, "volume": 1429176.17, "close_time": 1762819199999, "quote_volume": 1222563.8128, "trades": 7136, "taker_buy_base": 699932.01, "taker_buy_quote": 598318.63467 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.83, "high": 0.856, "low": 0.761, "close": 0.763, "volume": 727513.9, "close_time": 1762905599999, "quote_volume": 587768.84337, "trades": 4377, "taker_buy_base": 337101.73, "taker_buy_quote": 273123.16741 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.766, "high": 0.815, "low": 0.732, "close": 0.735, "volume": 1572915.34, "close_time": 1762991999999, "quote_volume": 1210270.66965, "trades": 6282, "taker_buy_base": 776382.81, "taker_buy_quote": 597956.32231 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.735, "high": 0.792, "low": 0.693, "close": 0.736, "volume": 852223.87, "close_time": 1763078399999, "quote_volume": 630245.57496, "trades": 3220, "taker_buy_base": 441621.57, "taker_buy_quote": 326780.68078 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.727, "high": 0.746, "low": 0.658, "close": 0.675, "volume": 1291033.6, "close_time": 1763164799999, "quote_volume": 913574.01443, "trades": 4551, "taker_buy_base": 627132.82, "taker_buy_quote": 444502.3169 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.676, "high": 0.712, "low": 0.675, "close": 0.693, "volume": 763630.01, "close_time": 1763251199999, "quote_volume": 532101.81009, "trades": 3423, "taker_buy_base": 410099.44, "taker_buy_quote": 285818.58544 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.693, "high": 0.699, "low": 0.642, "close": 0.677, "volume": 725042.65, "close_time": 1763337599999, "quote_volume": 484425.2656, "trades": 3081, "taker_buy_base": 295178.23, "taker_buy_quote": 197448.72295 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.677, "high": 0.689, "low": 0.622, "close": 0.631, "volume": 2196396.36, "close_time": 1763423999999, "quote_volume": 1433549.44722, "trades": 8892, "taker_buy_base": 1053031.38, "taker_buy_quote": 690096.47954 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.631, "high": 0.687, "low": 0.618, "close": 0.676, "volume": 1016076.87, "close_time": 1763510399999, "quote_volume": 670633.48804, "trades": 10435, "taker_buy_base": 512615.49, "taker_buy_quote": 339496.74694 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.676, "high": 0.679, "low": 0.613, "close": 0.657, "volume": 938590.6, "close_time": 1763596799999, "quote_volume": 603603.84644, "trades": 11444, "taker_buy_base": 477004.59, "taker_buy_quote": 308366.27966 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.657, "high": 0.68, "low": 0.609, "close": 0.624, "volume": 921903.2, "close_time": 1763683199999, "quote_volume": 593932.81885, "trades": 12722, "taker_buy_base": 428621.07, "taker_buy_quote": 277942.92886 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.624, "high": 0.638, "low": 0.509, "close": 0.582, "volume": 1446722.55, "close_time": 1763769599999, "quote_volume": 833692.74039, "trades": 17817, "taker_buy_base": 701438.93, "taker_buy_quote": 401872.11761 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.582, "high": 0.585, "low": 0.549, "close": 0.551, "volume": 492191.62, "close_time": 1763855999999, "quote_volume": 275444.68859, "trades": 5402, "taker_buy_base": 255681.72, "taker_buy_quote": 143118.81864 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.551, "high": 0.562, "low": 0.544, "close": 0.545, "volume": 717842.5, "close_time": 1763942399999, "quote_volume": 397434.46249, "trades": 4066, "taker_buy_base": 328749.06, "taker_buy_quote": 182345.4808 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.544, "high": 0.61, "low": 0.538, "close": 0.593, "volume": 2230084.9, "close_time": 1764028799999, "quote_volume": 1284483.84704, "trades": 9426, "taker_buy_base": 1169491.04, "taker_buy_quote": 674220.9755 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.592, "high": 0.607, "low": 0.568, "close": 0.603, "volume": 1413367.39, "close_time": 1764115199999, "quote_volume": 826412.19572, "trades": 7487, "taker_buy_base": 698021.58, "taker_buy_quote": 408326.55652 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.604, "high": 0.633, "low": 0.58, "close": 0.618, "volume": 1509942.0, "close_time": 1764201599999, "quote_volume": 919451.4041, "trades": 6353, "taker_buy_base": 732972.12, "taker_buy_quote": 446150.20297 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.615, "high": 0.655, "low": 0.604, "close": 0.626, "volume": 1241462.98, "close_time": 1764287999999, "quote_volume": 780746.14489, "trades": 12292, "taker_buy_base": 573122.04, "taker_buy_quote": 360193.19846 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.626, "high": 0.647, "low": 0.605, "close": 0.609, "volume": 1115905.91, "close_time": 1764374399999, "quote_volume": 697315.44679, "trades": 13479, "taker_buy_base": 567065.41, "taker_buy_quote": 354471.4346 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.61, "high": 0.62, "low": 0.588, "close": 0.594, "volume": 648404.86, "close_time": 1764460799999, "quote_volume": 390156.15981, "trades": 4638, "taker_buy_base": 299248.92, "taker_buy_quote": 180198.28838 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.594, "high": 0.603, "low": 0.568, "close": 0.568, "volume": 700874.66, "close_time": 1764547199999, "quote_volume": 414284.323, "trades": 7035, "taker_buy_base": 341527.76, "taker_buy_quote": 202068.48516 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.569, "high": 0.569, "low": 0.489, "close": 0.51, "volume": 1922508.86, "close_time": 1764633599999, "quote_volume": 979938.92923, "trades": 9272, "taker_buy_base": 880807.81, "taker_buy_quote": 448684.85523 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.509, "high": 0.576, "low": 0.499, "close": 0.562, "volume": 1869284.75, "close_time": 1764719999999, "quote_volume": 1020242.85175, "trades": 8593, "taker_buy_base": 924773.39, "taker_buy_quote": 504239.62175 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.564, "high": 0.602, "low": 0.557, "close": 0.595, "volume": 1348456.59, "close_time": 1764806399999, "quote_volume": 777561.04989, "trades": 3883, "taker_buy_base": 708918.6, "taker_buy_quote": 408631.35531 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.596, "high": 0.603, "low": 0.552, "close": 0.558, "volume": 792857.84, "close_time": 1764892799999, "quote_volume": 450427.56116, "trades": 2758, "taker_buy_base": 401350.07, "taker_buy_quote": 227949.29394 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.558, "high": 0.564, "low": 0.51, "close": 0.516, "volume": 1303192.06, "close_time": 1764979199999, "quote_volume": 700056.53073, "trades": 4514, "taker_buy_base": 601668.42, "taker_buy_quote": 322674.62002 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.514, "high": 0.522, "low": 0.499, "close": 0.511, "volume": 860063.41, "close_time": 1765065599999, "quote_volume": 437281.21272, "trades": 2886, "taker_buy_base": 379787.19, "taker_buy_quote": 193190.92997 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.511, "high": 0.516, "low": 0.468, "close": 0.473, "volume": 1416475.57, "close_time": 1765151999999, "quote_volume": 691226.53757, "trades": 5159, "taker_buy_base": 674412.5, "taker_buy_quote": 329105.48812 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.474, "high": 0.509, "low": 0.469, "close": 0.478, "volume": 1751994.2, "close_time": 1765238399999, "quote_volume": 854190.76591, "trades": 7738, "taker_buy_base": 881965.62, "taker_buy_quote": 429860.09673 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.478, "high": 0.546, "low": 0.465, "close": 0.512, "volume": 1870384.36, "close_time": 1765324799999, "quote_volume": 953332.53984, "trades": 7449, "taker_buy_base": 907623.06, "taker_buy_quote": 463571.70987 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.513, "high": 0.532, "low": 0.476, "close": 0.476, "volume": 2564145.83, "close_time": 1765411199999, "quote_volume": 1271380.32401, "trades": 9277, "taker_buy_base": 1226165.69, "taker_buy_quote": 606936.2138 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.476, "high": 0.492, "low": 0.446, "close": 0.47, "volume": 1530147.48, "close_time": 1765497599999, "quote_volume": 708498.26559, "trades": 6135, "taker_buy_base": 723143.33, "taker_buy_quote": 334810.13763 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.47, "high": 0.482, "low": 0.436, "close": 0.447, "volume": 1374984.63, "close_time": 1765583999999, "quote_volume": 626757.53576, "trades": 5575, "taker_buy_base": 584056.31, "taker_buy_quote": 265893.50657 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.449, "high": 0.458, "low": 0.442, "close": 0.446, "volume": 576919.66, "close_time": 1765670399999, "quote_volume": 258721.2422, "trades": 2001, "taker_buy_base": 211273.99, "taker_buy_quote": 94744.02683 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.445, "high": 0.449, "low": 0.416, "close": 0.42, "volume": 705410.17, "close_time": 1765756799999, "quote_volume": 303812.64915, "trades": 2285, "taker_buy_base": 294308.5, "taker_buy_quote": 126848.5405 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.421, "high": 0.448, "low": 0.397, "close": 0.41, "volume": 2085117.16, "close_time": 1765843199999, "quote_volume": 867687.01723, "trades": 5594, "taker_buy_base": 996449.65, "taker_buy_quote": 414452.82744 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.409, "high": 0.427, "low": 0.401, "close": 0.407, "volume": 1908217.55, "close_time": 1765929599999, "quote_volume": 789069.08186, "trades": 5095, "taker_buy_base": 1007756.21, "taker_buy_quote": 416955.22582 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.405, "high": 0.421, "low": 0.377, "close": 0.384, "volume": 1656054.14, "close_time": 1766015999999, "quote_volume": 659189.99174, "trades": 4733, "taker_buy_base": 858048.52, "taker_buy_quote": 341745.57263 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.383, "high": 0.412, "low": 0.36, "close": 0.371, "volume": 2313808.2, "close_time": 1766102399999, "quote_volume": 892428.83243, "trades": 5755, "taker_buy_base": 1320689.57, "taker_buy_quote": 510195.33896 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.372, "high": 0.406, "low": 0.367, "close": 0.399, "volume": 1616236.72, "close_time": 1766188799999, "quote_volume": 635833.93303, "trades": 4285, "taker_buy_base": 905964.61, "taker_buy_quote": 356568.74825 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.398, "high": 0.404, "low": 0.395, "close": 0.401, "volume": 587347.51, "close_time": 1766275199999, "quote_volume": 234542.45686, "trades": 1717, "taker_buy_base": 338701.58, "taker_buy_quote": 135339.38406 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.4, "high": 0.402, "low": 0.382, "close": 0.394, "volume": 1395162.51, "close_time": 1766361599999, "quote_volume": 542481.42783, "trades": 3744, "taker_buy_base": 723340.82, "taker_buy_quote": 281448.65355 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.396, "high": 0.407, "low": 0.382, "close": 0.39, "volume": 2192090.17, "close_time": 1766447999999, "quote_volume": 866371.66186, "trades": 5768, "taker_buy_base": 1157372.19, "taker_buy_quote": 457318.03539 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.391, "high": 0.395, "low": 0.375, "close": 0.384, "volume": 695394.08, "close_time": 1766534399999, "quote_volume": 267249.65331, "trades": 2140, "taker_buy_base": 408508.74, "taker_buy_quote": 157155.46255 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.385, "high": 0.389, "low": 0.37, "close": 0.387, "volume": 893196.76, "close_time": 1766620799999, "quote_volume": 339335.93501, "trades": 2536, "taker_buy_base": 558637.87, "taker_buy_quote": 212245.86514 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.387, "high": 0.397, "low": 0.375, "close": 0.376, "volume": 696899.38, "close_time": 1766707199999, "quote_volume": 272213.80126, "trades": 1979, "taker_buy_base": 356715.54, "taker_buy_quote": 139389.70232 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.375, "high": 0.393, "low": 0.374, "close": 0.389, "volume": 784647.05, "close_time": 1766793599999, "quote_volume": 302812.7318, "trades": 3203, "taker_buy_base": 414677.73, "taker_buy_quote": 159854.80755 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.39, "high": 0.399, "low": 0.386, "close": 0.398, "volume": 588512.35, "close_time": 1766879999999, "quote_volume": 230264.26055, "trades": 1765, "taker_buy_base": 331357.02, "taker_buy_quote": 129647.81665 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.399, "high": 0.399, "low": 0.385, "close": 0.391, "volume": 386526.75, "close_time": 1766966399999, "quote_volume": 150960.35904, "trades": 978, "taker_buy_base": 174940.27, "taker_buy_quote": 68285.52876 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.391, "high": 0.409, "low": 0.373, "close": 0.375, "volume": 358321.42, "close_time": 1767052799999, "quote_volume": 140797.44282, "trades": 925, "taker_buy_base": 174092.59, "taker_buy_quote": 68407.95443 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.375, "high": 0.381, "low": 0.357, "close": 0.358, "volume": 881943.04, "close_time": 1767139199999, "quote_volume": 324083.1022, "trades": 1947, "taker_buy_base": 375520.6, "taker_buy_quote": 138394.2715 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.358, "high": 0.361, "low": 0.339, "close": 0.347, "volume": 1018119.98, "close_time": 1767225599999, "quote_volume": 358000.68123, "trades": 2687, "taker_buy_base": 502328.07, "taker_buy_quote": 176562.96543 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.349, "high": 0.382, "low": 0.342, "close": 0.381, "volume": 807791.6, "close_time": 1767311999999, "quote_volume": 291500.69451, "trades": 1780, "taker_buy_base": 432321.36, "taker_buy_quote": 156277.99786 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.381, "high": 0.402, "low": 0.375, "close": 0.399, "volume": 1741394.63, "close_time": 1767398399999, "quote_volume": 679657.06003, "trades": 4088, "taker_buy_base": 874788.36, "taker_buy_quote": 341631.38922 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.399, "high": 0.429, "low": 0.386, "close": 0.417, "volume": 2034242.37, "close_time": 1767484799999, "quote_volume": 819587.04031, "trades": 5603, "taker_buy_base": 1172740.75, "taker_buy_quote": 473322.99798 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.417, "high": 0.43, "low": 0.414, "close": 0.42, "volume": 1826123.67, "close_time": 1767571199999, "quote_volume": 768679.69692, "trades": 5645, "taker_buy_base": 1023282.08, "taker_buy_quote": 430981.30419 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.423, "high": 0.46, "low": 0.409, "close": 0.453, "volume": 1797941.73, "close_time": 1767657599999, "quote_volume": 767684.2464, "trades": 5044, "taker_buy_base": 977358.01, "taker_buy_quote": 416167.34761 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.453, "high": 0.47, "low": 0.418, "close": 0.446, "volume": 2675581.0, "close_time": 1767743999999, "quote_volume": 1191260.6298, "trades": 11520, "taker_buy_base": 1391012.1, "taker_buy_quote": 618837.80973 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.446, "high": 0.449, "low": 0.405, "close": 0.41, "volume": 1122018.82, "close_time": 1767830399999, "quote_volume": 474730.46568, "trades": 2827, "taker_buy_base": 593625.61, "taker_buy_quote": 251934.62695 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.408, "high": 0.429, "low": 0.393, "close": 0.42, "volume": 1916324.71, "close_time": 1767916799999, "quote_volume": 792307.39172, "trades": 4054, "taker_buy_base": 979614.61, "taker_buy_quote": 404310.9673 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.42, "high": 0.424, "low": 0.398, "close": 0.41, "volume": 1096066.72, "close_time": 1768003199999, "quote_volume": 449269.97362, "trades": 2435, "taker_buy_base": 522783.54, "taker_buy_quote": 214329.07662 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.407, "high": 0.42, "low": 0.402, "close": 0.405, "volume": 529771.75, "close_time": 1768089599999, "quote_volume": 218262.37401, "trades": 955, "taker_buy_base": 206898.66, "taker_buy_quote": 85439.67433 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.405, "high": 0.415, "low": 0.395, "close": 0.405, "volume": 582240.15, "close_time": 1768175999999, "quote_volume": 237961.92031, "trades": 1237, "taker_buy_base": 243326.82, "taker_buy_quote": 99532.78915 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.405, "high": 0.427, "low": 0.395, "close": 0.399, "volume": 1259336.27, "close_time": 1768262399999, "quote_volume": 516823.97044, "trades": 2779, "taker_buy_base": 658775.57, "taker_buy_quote": 270909.25676 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.401, "high": 0.455, "low": 0.388, "close": 0.446, "volume": 2017683.78, "close_time": 1768348799999, "quote_volume": 850763.05047, "trades": 5975, "taker_buy_base": 1113315.51, "taker_buy_quote": 470950.93922 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.446, "high": 0.458, "low": 0.43, "close": 0.432, "volume": 2428245.61, "close_time": 1768435199999, "quote_volume": 1084717.86558, "trades": 5017, "taker_buy_base": 1207094.6, "taker_buy_quote": 539878.21918 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.432, "high": 0.433, "low": 0.399, "close": 0.407, "volume": 1557115.83, "close_time": 1768521599999, "quote_volume": 646803.59097, "trades": 4441, "taker_buy_base": 838003.87, "taker_buy_quote": 348160.55956 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.407, "high": 0.41, "low": 0.392, "close": 0.406, "volume": 1147666.68, "close_time": 1768607999999, "quote_volume": 462247.38565, "trades": 3039, "taker_buy_base": 624624.72, "taker_buy_quote": 251612.23891 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.406, "high": 0.424, "low": 0.403, "close": 0.404, "volume": 856054.33, "close_time": 1768694399999, "quote_volume": 353795.14976, "trades": 2060, "taker_buy_base": 523484.18, "taker_buy_quote": 216339.12632 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.404, "high": 0.407, "low": 0.368, "close": 0.369, "volume": 1381480.45, "close_time": 1768780799999, "quote_volume": 545431.10712, "trades": 3566, "taker_buy_base": 770003.93, "taker_buy_quote": 304637.45919 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.369, "high": 0.369, "low": 0.323, "close": 0.343, "volume": 3988138.6, "close_time": 1768867199999, "quote_volume": 1373894.596, "trades": 8949, "taker_buy_base": 1753248.4, "taker_buy_quote": 603736.21315 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.343, "high": 0.351, "low": 0.32, "close": 0.325, "volume": 2024418.04, "close_time": 1768953599999, "quote_volume": 681541.6398, "trades": 4077, "taker_buy_base": 1071881.25, "taker_buy_quote": 361543.98232 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.327, "high": 0.355, "low": 0.325, "close": 0.342, "volume": 1551615.73, "close_time": 1769039999999, "quote_volume": 523646.37352, "trades": 3519, "taker_buy_base": 860468.72, "taker_buy_quote": 289907.46969 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.343, "high": 0.351, "low": 0.328, "close": 0.332, "volume": 1063856.03, "close_time": 1769126399999, "quote_volume": 359024.92752, "trades": 2118, "taker_buy_base": 616517.66, "taker_buy_quote": 208353.69408 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.332, "high": 0.35, "low": 0.325, "close": 0.335, "volume": 1352956.74, "close_time": 1769212799999, "quote_volume": 457524.43455, "trades": 3173, "taker_buy_base": 677030.2, "taker_buy_quote": 228928.37558 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.335, "high": 0.338, "low": 0.33, "close": 0.335, "volume": 470701.67, "close_time": 1769299199999, "quote_volume": 157149.16493, "trades": 1196, "taker_buy_base": 187499.39, "taker_buy_quote": 62597.29059 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.335, "high": 0.34, "low": 0.305, "close": 0.314, "volume": 1366050.36, "close_time": 1769385599999, "quote_volume": 438552.52783, "trades": 3209, "taker_buy_base": 660758.29, "taker_buy_quote": 212179.00785 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.314, "high": 0.338, "low": 0.313, "close": 0.325, "volume": 1096087.77, "close_time": 1769471999999, "quote_volume": 358206.83738, "trades": 2440, "taker_buy_base": 615670.55, "taker_buy_quote": 201410.54214 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.325, "high": 0.337, "low": 0.318, "close": 0.336, "volume": 667027.06, "close_time": 1769558399999, "quote_volume": 217861.1759, "trades": 2014, "taker_buy_base": 319950.22, "taker_buy_quote": 104627.59726 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.336, "high": 0.343, "low": 0.33, "close": 0.334, "volume": 589359.86, "close_time": 1769644799999, "quote_volume": 198010.58108, "trades": 2062, "taker_buy_base": 306559.04, "taker_buy_quote": 103067.72163 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.334, "high": 0.334, "low": 0.29, "close": 0.299, "volume": 1383345.06, "close_time": 1769731199999, "quote_volume": 422685.85849, "trades": 4087, "taker_buy_base": 697666.1, "taker_buy_quote": 212768.08947 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.3, "high": 0.305, "low": 0.286, "close": 0.294, "volume": 1886528.19, "close_time": 1769817599999, "quote_volume": 557642.73127, "trades": 5251, "taker_buy_base": 918341.31, "taker_buy_quote": 271720.59979 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.295, "high": 0.295, "low": 0.232, "close": 0.262, "volume": 2898117.36, "close_time": 1769903999999, "quote_volume": 751245.00896, "trades": 5827, "taker_buy_base": 1397548.58, "taker_buy_quote": 360219.44776 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.262, "high": 0.266, "low": 0.242, "close": 0.25, "volume": 3511043.1, "close_time": 1769990399999, "quote_volume": 894790.17849, "trades": 6912, "taker_buy_base": 1539938.09, "taker_buy_quote": 392453.74334 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.251, "high": 0.266, "low": 0.242, "close": 0.254, "volume": 2728997.36, "close_time": 1770076799999, "quote_volume": 694982.13244, "trades": 7179, "taker_buy_base": 1313100.99, "taker_buy_quote": 334751.09922 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.254, "high": 0.264, "low": 0.236, "close": 0.248, "volume": 1997378.98, "close_time": 1770163199999, "quote_volume": 500400.17138, "trades": 4949, "taker_buy_base": 1098051.72, "taker_buy_quote": 275038.46416 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.249, "high": 0.256, "low": 0.237, "close": 0.244, "volume": 1541032.21, "close_time": 1770249599999, "quote_volume": 381471.90345, "trades": 3692, "taker_buy_base": 752692.37, "taker_buy_quote": 186465.1147 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.243, "high": 0.244, "low": 0.196, "close": 0.199, "volume": 4104632.61, "close_time": 1770335999999, "quote_volume": 928045.61051, "trades": 7736, "taker_buy_base": 2538741.76, "taker_buy_quote": 580256.17943 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.2, "high": 0.229, "low": 0.177, "close": 0.224, "volume": 2552813.81, "close_time": 1770422399999, "quote_volume": 531932.80607, "trades": 6004, "taker_buy_base": 1312029.44, "taker_buy_quote": 273597.78367 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.224, "high": 0.226, "low": 0.21, "close": 0.217, "volume": 1582072.24, "close_time": 1770508799999, "quote_volume": 345558.30234, "trades": 4176, "taker_buy_base": 793825.32, "taker_buy_quote": 173247.82191 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.217, "high": 0.217, "low": 0.203, "close": 0.207, "volume": 1157890.08, "close_time": 1770595199999, "quote_volume": 243269.30401, "trades": 2425, "taker_buy_base": 628057.17, "taker_buy_quote": 131933.74119 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.207, "high": 0.211, "low": 0.199, "close": 0.203, "volume": 1601487.43, "close_time": 1770681599999, "quote_volume": 327659.92942, "trades": 2840, "taker_buy_base": 879183.43, "taker_buy_quote": 179816.50271 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.203, "high": 0.205, "low": 0.196, "close": 0.198, "volume": 1505535.39, "close_time": 1770767999999, "quote_volume": 301409.08378, "trades": 2687, "taker_buy_base": 807868.38, "taker_buy_quote": 161829.96732 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.197, "high": 0.205, "low": 0.191, "close": 0.198, "volume": 2247147.48, "close_time": 1770854399999, "quote_volume": 440550.74067, "trades": 3941, "taker_buy_base": 1143961.4, "taker_buy_quote": 224286.28517 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.197, "high": 0.208, "low": 0.195, "close": 0.203, "volume": 2421631.95, "close_time": 1770940799999, "quote_volume": 490034.96696, "trades": 4361, "taker_buy_base": 1247083.3, "taker_buy_quote": 252555.02122 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.204, "high": 0.21, "low": 0.198, "close": 0.208, "volume": 1717479.15, "close_time": 1771027199999, "quote_volume": 349212.57186, "trades": 2904, "taker_buy_base": 907027.97, "taker_buy_quote": 184094.72873 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.209, "high": 0.223, "low": 0.207, "close": 0.219, "volume": 1297840.02, "close_time": 1771113599999, "quote_volume": 279579.14828, "trades": 2855, "taker_buy_base": 644254.01, "taker_buy_quote": 138826.37292 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.219, "high": 0.22, "low": 0.202, "close": 0.208, "volume": 1830176.45, "close_time": 1771199999999, "quote_volume": 386725.86999, "trades": 4162, "taker_buy_base": 950614.12, "taker_buy_quote": 201085.57857 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.209, "high": 0.213, "low": 0.205, "close": 0.212, "volume": 1245473.29, "close_time": 1771286399999, "quote_volume": 259880.10896, "trades": 2933, "taker_buy_base": 678187.61, "taker_buy_quote": 141587.95341 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.213, "high": 0.214, "low": 0.206, "close": 0.207, "volume": 1525106.56, "close_time": 1771372799999, "quote_volume": 321112.82656, "trades": 3227, "taker_buy_base": 819906.6, "taker_buy_quote": 172721.59935 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.208, "high": 0.212, "low": 0.196, "close": 0.197, "volume": 1171835.9, "close_time": 1771459199999, "quote_volume": 240088.24915, "trades": 2681, "taker_buy_base": 591582.48, "taker_buy_quote": 121250.11854 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.197, "high": 0.2, "low": 0.188, "close": 0.193, "volume": 702764.36, "close_time": 1771545599999, "quote_volume": 136368.156, "trades": 1673, "taker_buy_base": 364125.42, "taker_buy_quote": 70647.17256 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.193, "high": 0.202, "low": 0.19, "close": 0.197, "volume": 931158.47, "close_time": 1771631999999, "quote_volume": 182960.24286, "trades": 1578, "taker_buy_base": 456314.78, "taker_buy_quote": 89806.08912 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.197, "high": 0.199, "low": 0.191, "close": 0.191, "volume": 565074.82, "close_time": 1771718399999, "quote_volume": 110560.90748, "trades": 873, "taker_buy_base": 243300.2, "taker_buy_quote": 47663.6559 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.191, "high": 0.191, "low": 0.178, "close": 0.181, "volume": 719310.47, "close_time": 1771804799999, "quote_volume": 132544.24138, "trades": 1026, "taker_buy_base": 334160.33, "taker_buy_quote": 61553.98615 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.181, "high": 0.198, "low": 0.17, "close": 0.184, "volume": 1714439.17, "close_time": 1771891199999, "quote_volume": 313478.44532, "trades": 2501, "taker_buy_base": 841810.93, "taker_buy_quote": 153978.05119 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.185, "high": 0.195, "low": 0.178, "close": 0.191, "volume": 1702314.7, "close_time": 1771977599999, "quote_volume": 317589.50588, "trades": 2244, "taker_buy_base": 873636.69, "taker_buy_quote": 162914.66829 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.192, "high": 0.207, "low": 0.189, "close": 0.197, "volume": 1589041.84, "close_time": 1772063999999, "quote_volume": 313391.645, "trades": 2068, "taker_buy_base": 761014.23, "taker_buy_quote": 150197.87539 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.197, "high": 0.206, "low": 0.188, "close": 0.194, "volume": 2044772.82, "close_time": 1772150399999, "quote_volume": 404004.29857, "trades": 2557, "taker_buy_base": 1047311.28, "taker_buy_quote": 206853.46887 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.194, "high": 0.2, "low": 0.182, "close": 0.187, "volume": 1472677.89, "close_time": 1772236799999, "quote_volume": 283712.4023, "trades": 1944, "taker_buy_base": 734042.5, "taker_buy_quote": 141284.45714 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.186, "high": 0.188, "low": 0.172, "close": 0.185, "volume": 1813167.89, "close_time": 1772323199999, "quote_volume": 323167.75559, "trades": 2191, "taker_buy_base": 892417.09, "taker_buy_quote": 158997.77299 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.185, "high": 0.193, "low": 0.173, "close": 0.178, "volume": 1949082.53, "close_time": 1772409599999, "quote_volume": 356579.64913, "trades": 2596, "taker_buy_base": 956134.93, "taker_buy_quote": 174818.41319 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.178, "high": 0.191, "low": 0.174, "close": 0.186, "volume": 1927220.81, "close_time": 1772495999999, "quote_volume": 353236.64383, "trades": 2578, "taker_buy_base": 946407.65, "taker_buy_quote": 173851.22428 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.186, "high": 0.193, "low": 0.178, "close": 0.192, "volume": 2347458.47, "close_time": 1772582399999, "quote_volume": 437201.07636, "trades": 2257, "taker_buy_base": 1224765.6, "taker_buy_quote": 228247.2634 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.192, "high": 0.203, "low": 0.187, "close": 0.198, "volume": 1809688.94, "close_time": 1772668799999, "quote_volume": 353824.49363, "trades": 1943, "taker_buy_base": 1052485.64, "taker_buy_quote": 206149.65727 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.198, "high": 0.202, "low": 0.192, "close": 0.195, "volume": 2626281.48, "close_time": 1772755199999, "quote_volume": 518823.93618, "trades": 2255, "taker_buy_base": 1168388.19, "taker_buy_quote": 230801.01359 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.195, "high": 0.198, "low": 0.181, "close": 0.184, "volume": 1908456.95, "close_time": 1772841599999, "quote_volume": 361637.60869, "trades": 1877, "taker_buy_base": 870996.1, "taker_buy_quote": 165126.67378 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.184, "high": 0.184, "low": 0.174, "close": 0.176, "volume": 978449.49, "close_time": 1772927999999, "quote_volume": 175632.72323, "trades": 793, "taker_buy_base": 447947.2, "taker_buy_quote": 80408.84777 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.176, "high": 0.183, "low": 0.173, "close": 0.178, "volume": 1553186.29, "close_time": 1773014399999, "quote_volume": 277426.30572, "trades": 1208, "taker_buy_base": 735525.77, "taker_buy_quote": 131571.81566 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.179, "high": 0.191, "low": 0.179, "close": 0.183, "volume": 3117963.42, "close_time": 1773100799999, "quote_volume": 575036.68998, "trades": 2493, "taker_buy_base": 1480292.35, "taker_buy_quote": 273134.5973 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.184, "high": 0.191, "low": 0.183, "close": 0.187, "volume": 2196468.5, "close_time": 1773187199999, "quote_volume": 411707.73123, "trades": 2265, "taker_buy_base": 1076020.24, "taker_buy_quote": 201585.52235 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.186, "high": 0.19, "low": 0.184, "close": 0.187, "volume": 1062988.28, "close_time": 1773273599999, "quote_volume": 199122.50233, "trades": 1787, "taker_buy_base": 568645.64, "taker_buy_quote": 106546.93557 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.187, "high": 0.19, "low": 0.184, "close": 0.189, "volume": 1300516.55, "close_time": 1773359999999, "quote_volume": 242419.51358, "trades": 1514, "taker_buy_base": 552620.89, "taker_buy_quote": 103160.62408 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.188, "high": 0.199, "low": 0.187, "close": 0.188, "volume": 1043543.25, "close_time": 1773446399999, "quote_volume": 201276.75314, "trades": 1704, "taker_buy_base": 516571.14, "taker_buy_quote": 99723.96818 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.188, "high": 0.193, "low": 0.186, "close": 0.193, "volume": 994384.56, "close_time": 1773532799999, "quote_volume": 187359.7793, "trades": 1338, "taker_buy_base": 558417.69, "taker_buy_quote": 105303.72573 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.193, "high": 0.226, "low": 0.19, "close": 0.212, "volume": 6732884.86, "close_time": 1773619199999, "quote_volume": 1403231.63682, "trades": 7969, "taker_buy_base": 3246362.06, "taker_buy_quote": 677496.10425 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.213, "high": 0.236, "low": 0.21, "close": 0.229, "volume": 4325919.31, "close_time": 1773705599999, "quote_volume": 964061.41167, "trades": 4792, "taker_buy_base": 2298125.47, "taker_buy_quote": 512507.42103 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.229, "high": 0.239, "low": 0.217, "close": 0.218, "volume": 3203432.04, "close_time": 1773791999999, "quote_volume": 731345.43955, "trades": 3583, "taker_buy_base": 1637259.6, "taker_buy_quote": 373128.52747 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.219, "high": 0.221, "low": 0.198, "close": 0.204, "volume": 1585593.78, "close_time": 1773878399999, "quote_volume": 329114.69262, "trades": 1962, "taker_buy_base": 772005.21, "taker_buy_quote": 159564.63346 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.203, "high": 0.204, "low": 0.189, "close": 0.193, "volume": 1585640.08, "close_time": 1773964799999, "quote_volume": 311330.37013, "trades": 1752, "taker_buy_base": 599866.9, "taker_buy_quote": 117246.54967 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.193, "high": 0.203, "low": 0.191, "close": 0.195, "volume": 2245386.31, "close_time": 1774051199999, "quote_volume": 441640.13041, "trades": 2676, "taker_buy_base": 1101150.45, "taker_buy_quote": 216724.97512 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.195, "high": 0.205, "low": 0.192, "close": 0.193, "volume": 2257876.94, "close_time": 1774137599999, "quote_volume": 450791.8369, "trades": 2364, "taker_buy_base": 1087525.64, "taker_buy_quote": 217040.36391 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.192, "high": 0.196, "low": 0.182, "close": 0.186, "volume": 1978135.37, "close_time": 1774223999999, "quote_volume": 376952.92307, "trades": 1825, "taker_buy_base": 942963.22, "taker_buy_quote": 179748.38749 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.187, "high": 0.199, "low": 0.185, "close": 0.196, "volume": 2789826.82, "close_time": 1774310399999, "quote_volume": 538189.79258, "trades": 3250, "taker_buy_base": 1485704.56, "taker_buy_quote": 286132.59544 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.197, "high": 0.2, "low": 0.193, "close": 0.198, "volume": 2467884.4, "close_time": 1774396799999, "quote_volume": 483894.86294, "trades": 3896, "taker_buy_base": 1294870.15, "taker_buy_quote": 253982.77563 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.199, "high": 0.204, "low": 0.197, "close": 0.199, "volume": 2300283.89, "close_time": 1774483199999, "quote_volume": 462061.52539, "trades": 2450, "taker_buy_base": 1220588.7, "taker_buy_quote": 245305.26379 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.199, "high": 0.199, "low": 0.183, "close": 0.186, "volume": 1985817.07, "close_time": 1774569599999, "quote_volume": 376789.61999, "trades": 2514, "taker_buy_base": 980629.42, "taker_buy_quote": 185736.37257 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.186, "high": 0.187, "low": 0.175, "close": 0.175, "volume": 1609355.57, "close_time": 1774655999999, "quote_volume": 291780.24017, "trades": 2432, "taker_buy_base": 759386.61, "taker_buy_quote": 137936.00808 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.174, "high": 0.176, "low": 0.169, "close": 0.169, "volume": 1486623.03, "close_time": 1774742399999, "quote_volume": 257287.85297, "trades": 1751, "taker_buy_base": 747415.12, "taker_buy_quote": 129567.56538 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.169, "high": 0.173, "low": 0.164, "close": 0.167, "volume": 1404211.7, "close_time": 1774828799999, "quote_volume": 238354.3223, "trades": 1430, "taker_buy_base": 709001.16, "taker_buy_quote": 120428.93362 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.168, "high": 0.174, "low": 0.163, "close": 0.163, "volume": 1147439.15, "close_time": 1774915199999, "quote_volume": 194901.87697, "trades": 1474, "taker_buy_base": 483000.18, "taker_buy_quote": 82250.68773 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.164, "high": 0.167, "low": 0.161, "close": 0.166, "volume": 1362036.71, "close_time": 1775001599999, "quote_volume": 223439.30849, "trades": 1841, "taker_buy_base": 661114.45, "taker_buy_quote": 108680.57592 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.166, "high": 0.17, "low": 0.163, "close": 0.164, "volume": 884975.72, "close_time": 1775087999999, "quote_volume": 147386.79971, "trades": 1351, "taker_buy_base": 403445.2, "taker_buy_quote": 67265.28308 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.163, "high": 0.165, "low": 0.15, "close": 0.151, "volume": 1788879.63, "close_time": 1775174399999, "quote_volume": 278610.71102, "trades": 1928, "taker_buy_base": 754035.86, "taker_buy_quote": 117364.96898 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.151, "high": 0.154, "low": 0.15, "close": 0.151, "volume": 1409025.11, "close_time": 1775260799999, "quote_volume": 213813.71968, "trades": 1290, "taker_buy_base": 673295.2, "taker_buy_quote": 102249.33527 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.151, "high": 0.154, "low": 0.15, "close": 0.152, "volume": 839449.98, "close_time": 1775347199999, "quote_volume": 127716.40966, "trades": 900, "taker_buy_base": 487616.58, "taker_buy_quote": 74232.24521 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.152, "high": 0.155, "low": 0.149, "close": 0.154, "volume": 1097756.12, "close_time": 1775433599999, "quote_volume": 165811.12869, "trades": 1481, "taker_buy_base": 461933.5, "taker_buy_quote": 69876.92874 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.155, "high": 0.16, "low": 0.151, "close": 0.152, "volume": 1303895.62, "close_time": 1775519999999, "quote_volume": 204607.25845, "trades": 1327, "taker_buy_base": 645395.73, "taker_buy_quote": 101637.57524 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.153, "high": 0.169, "low": 0.151, "close": 0.167, "volume": 1483025.24, "close_time": 1775606399999, "quote_volume": 232036.23314, "trades": 1117, "taker_buy_base": 845584.08, "taker_buy_quote": 133013.26523 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.167, "high": 0.172, "low": 0.16, "close": 0.16, "volume": 2290907.57, "close_time": 1775692799999, "quote_volume": 382052.30952, "trades": 1878, "taker_buy_base": 1188776.79, "taker_buy_quote": 198395.63358 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.159, "high": 0.168, "low": 0.157, "close": 0.163, "volume": 1921819.17, "close_time": 1775779199999, "quote_volume": 309478.45489, "trades": 1615, "taker_buy_base": 895238.66, "taker_buy_quote": 144542.94991 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.164, "high": 0.167, "low": 0.163, "close": 0.165, "volume": 2119937.74, "close_time": 1775865599999, "quote_volume": 348786.99865, "trades": 1565, "taker_buy_base": 1152281.42, "taker_buy_quote": 189784.11222 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.165, "high": 0.166, "low": 0.163, "close": 0.163, "volume": 666161.68, "close_time": 1775951999999, "quote_volume": 109235.26808, "trades": 566, "taker_buy_base": 356318.26, "taker_buy_quote": 58413.16539 } ] } }, "last_update": "2026-04-11T16:35:41.593727" }